시장 데이터를 불러오는 중
전체 종목
Chain Bridge Bancorp, Inc. Class A Common Stock 과거 주가
Chain Bridge Bancorp, Inc. Class A Common Stock · CBNA · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chain Bridge Bancorp, Inc. Class A Common Stock · CBNA · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,558 | ₩66,558 | ₩63,334 | ₩65,876 | -1.02% | 1.1만 |
| 2026.10.08 | ₩66,210 | ₩66,585 | ₩64,859 | ₩66,344 | +0.20% | 1.7만 |
| 2026.10.07 | ₩65,876 | ₩66,264 | ₩62,064 | ₩66,170 | +0.45% | 1.9만 |
| 2026.10.06 | ₩64,124 | ₩68,203 | ₩64,017 | ₩66,103 | +3.09% | 2.2만 |
| 2026.10.05 | ₩61,341 | ₩62,973 | ₩61,341 | ₩62,893 | +2.53% | 5.6천 |
| 2026.10.02 | ₩63,134 | ₩64,003 | ₩61,903 | ₩63,227 | +0.15% | 9.7천 |
| 2026.10.01 | ₩61,836 | ₩63,107 | ₩60,525 | ₩62,840 | +1.62% | 2.5만 |
| 2026.09.30 | ₩63,281 | ₩64,150 | ₩60,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,636 |
| -2.60% |
| 1.6만 |
| 2026.09.29 | ₩63,094 | ₩64,043 | ₩62,948 | ₩63,147 | +0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩63,013 | ₩63,508 | ₩62,184 | ₩63,508 | +0.79% | 1.6만 |
|---|
| 2026.09.25 | ₩64,070 | ₩65,287 | ₩63,749 | ₩63,883 | -0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩64,766 | ₩64,766 | ₩62,077 | ₩63,415 | -2.09% | 1.9만 |
|---|
| 2026.09.23 | ₩66,491 | ₩66,491 | ₩63,334 | ₩64,819 | -2.51% | 3.5만 |
|---|
| 2026.09.22 | ₩61,997 | ₩65,983 | ₩61,997 | ₩65,956 | +6.39% | 1.9만 |
|---|
| 2026.09.21 | ₩61,689 | ₩64,311 | ₩61,689 | ₩63,161 | +2.39% | 1.5만 |
|---|
| 2026.09.18 | ₩62,786 | ₩63,161 | ₩60,459 | ₩62,893 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩61,101 | ₩62,826 | ₩61,101 | ₩62,786 | +2.76% | 1.3만 |
|---|
| 2026.09.16 | ₩62,278 | ₩62,906 | ₩58,720 | ₩61,569 | -1.14% | 3.7만 |
|---|
| 2026.09.15 | ₩61,515 | ₩62,813 | ₩59,335 | ₩62,278 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩61,529 | ₩63,292 | ₩60,954 | ₩61,315 | -0.35% | 2.8만 |
|---|
| 2026.09.11 | ₩63,067 | ₩64,746 | ₩60,267 | ₩61,957 | -1.76% | 1.7만 |
|---|
| 2026.09.10 | ₩59,669 | ₩62,900 | ₩59,669 | ₩62,425 | +4.62% | 1.8만 |
|---|
| 2026.09.09 | ₩62,050 | ₩62,050 | ₩60,372 | ₩62,037 | -0.02% | 3.1만 |
|---|
| 2026.09.08 | ₩61,917 | ₩62,605 | ₩60,833 | ₩62,077 | +0.26% | 1.2만 |
|---|
| 2026.09.04 | ₩62,666 | ₩63,789 | ₩61,529 | ₩63,629 | +1.54% | 1.5만 |
|---|
| 2026.09.03 | ₩63,415 | ₩63,415 | ₩61,569 | ₩62,666 | -1.18% | 1.3만 |
|---|
| 2026.09.02 | ₩59,857 | ₩62,692 | ₩59,843 | ₩62,599 | +4.58% | 2만 |
|---|
| 2026.09.01 | ₩60,298 | ₩60,927 | ₩60,036 | ₩60,525 | +0.38% | 2.3만 |
|---|
| 2026.08.31 | ₩61,154 | ₩61,315 | ₩59,362 | ₩61,315 | +0.26% | 2.6만 |
|---|
| 2026.08.28 | ₩60,405 | ₩61,154 | ₩59,683 | ₩61,141 | +1.22% | 1.7만 |
|---|
| 2026.08.27 | ₩59,669 | ₩61,047 | ₩58,854 | ₩60,833 | +1.95% | 1.3만 |
|---|
| 2026.08.26 | ₩61,261 | ₩61,261 | ₩59,589 | ₩60,592 | -1.09% | 1.7만 |
|---|
| 2026.08.25 | ₩60,633 | ₩61,489 | ₩59,897 | ₩61,489 | +1.41% | 1.6만 |
|---|
| 2026.08.24 | ₩62,131 | ₩62,666 | ₩60,606 | ₩61,154 | -1.57% | 1만 |
|---|
| 2026.08.21 | ₩62,251 | ₩62,251 | ₩59,904 | ₩61,395 | -1.38% | 1.5만 |
|---|
| 2026.08.20 | ₩62,385 | ₩62,385 | ₩61,034 | ₩61,863 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩63,910 | ₩63,910 | ₩60,900 | ₩62,452 | -2.28% | 1.8만 |
|---|
| 2026.08.18 | ₩63,308 | ₩63,415 | ₩61,209 | ₩63,415 | +0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩61,903 | ₩63,348 | ₩61,903 | ₩62,973 | +1.73% | 1.6만 |
|---|
| 2026.08.14 | ₩64,324 | ₩64,324 | ₩61,716 | ₩62,666 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩65,287 | ₩65,709 | ₩63,161 | ₩64,043 | -1.91% | 1.4만 |
|---|
| 2026.08.12 | ₩64,966 | ₩64,966 | ₩62,866 | ₩64,873 | -0.14% | 1.8만 |
|---|
| 2026.08.11 | ₩63,615 | ₩64,498 | ₩61,422 | ₩64,498 | +1.39% | 1.4만 |
|---|
| 2026.08.10 | ₩62,411 | ₩64,097 | ₩60,994 | ₩64,097 | +2.70% | 1.7만 |
|---|
| 2026.08.07 | ₩63,682 | ₩63,682 | ₩59,750 | ₩62,411 | -2.00% | 1.7만 |
|---|
| 2026.08.06 | ₩63,080 | ₩64,806 | ₩62,304 | ₩64,217 | +1.80% | 3.2만 |
|---|
| 2026.08.05 | ₩63,388 | ₩64,338 | ₩60,847 | ₩63,669 | +0.44% | 3.1만 |
|---|
| 2026.08.04 | ₩63,522 | ₩65,635 | ₩60,365 | ₩63,976 | +0.72% | 6.2만 |
|---|
| 2026.08.03 | ₩61,368 | ₩64,137 | ₩61,368 | ₩63,375 | +3.27% | 4.6만 |
|---|
| 2026.07.31 | ₩61,883 | ₩61,883 | ₩59,924 | ₩60,913 | -1.57% | 3만 |
|---|
| 2026.07.30 | ₩59,964 | ₩62,733 | ₩59,255 | ₩61,061 | +1.83% | 1.7만 |
|---|
| 2026.07.29 | ₩58,867 | ₩60,439 | ₩58,198 | ₩59,335 | +0.80% | 1.8만 |
|---|
| 2026.07.28 | ₩60,191 | ₩60,218 | ₩55,964 | ₩58,038 | -3.58% | 2만 |
|---|
| 2026.07.27 | ₩58,706 | ₩59,924 | ₩55,777 | ₩59,656 | +1.62% | 3.3만 |
|---|
| 2026.07.24 | ₩56,058 | ₩58,298 | ₩56,058 | ₩56,486 | +0.76% | 2.3만 |
|---|
| 2026.07.23 | ₩55,911 | ₩55,911 | ₩54,761 | ₩55,135 | -1.39% | 1.1만 |
|---|
| 2026.07.22 | ₩54,841 | ₩55,705 | ₩54,172 | ₩55,469 | +1.15% | 2.6만 |
|---|
| 2026.07.21 | ₩55,777 | ₩56,807 | ₩54,774 | ₩55,871 | +0.17% | 4만 |
|---|
| 2026.07.20 | ₩55,576 | ₩56,004 | ₩54,145 | ₩54,627 | -1.71% | 3.4만 |
|---|
| 2026.07.17 | ₩56,085 | ₩57,890 | ₩56,085 | ₩56,085 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩56,178 | ₩58,131 | ₩56,018 | ₩56,847 | +1.19% | 2.1만 |
|---|
| 2026.07.15 | ₩54,600 | ₩56,847 | ₩54,600 | ₩56,018 | +2.60% | 1.4만 |
|---|
| 2026.07.14 | ₩55,175 | ₩57,770 | ₩54,078 | ₩55,336 | +0.29% | 6.5만 |
|---|
| 2026.07.13 | ₩56,178 | ₩57,008 | ₩55,603 | ₩55,737 | -0.79% | 1.7만 |
|---|
| 2026.07.10 | ₩56,178 | ₩56,807 | ₩55,309 | ₩56,031 | -0.26% | 7.9천 |
|---|
| 2026.07.09 | ₩55,804 | ₩56,519 | ₩54,707 | ₩56,085 | +0.50% | 2.5만 |
|---|
| 2026.07.08 | ₩56,165 | ₩58,318 | ₩53,811 | ₩55,162 | -1.79% | 2만 |
|---|
| 2026.07.07 | ₩58,854 | ₩58,880 | ₩55,550 | ₩55,911 | -5.00% | 2만 |
|---|
| 2026.07.06 | ₩58,854 | ₩60,178 | ₩57,369 | ₩58,024 | -1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩59,061 | ₩59,924 | ₩56,660 | ₩58,787 | -0.46% | 3.4만 |
|---|
| 2026.07.01 | ₩55,831 | ₩60,539 | ₩55,831 | ₩58,827 | +5.37% | 1만 |
|---|
| 2026.06.30 | ₩54,279 | ₩56,245 | ₩53,543 | ₩56,245 | +3.62% | 1.1만 |
|---|
| 2026.06.29 | ₩52,995 | ₩54,493 | ₩52,848 | ₩54,132 | +2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩51,203 | ₩53,490 | ₩49,905 | ₩52,821 | +3.16% | 6.3만 |
|---|
| 2026.06.25 | ₩49,905 | ₩50,841 | ₩49,905 | ₩50,841 | +1.88% | 5.8천 |
|---|
| 2026.06.24 | ₩51,149 | ₩51,149 | ₩50,173 | ₩50,173 | -1.91% | 6.7천 |
|---|
| 2026.06.23 | ₩49,718 | ₩53,690 | ₩49,718 | ₩50,668 | +1.91% | 5.1천 |
|---|
| 2026.06.22 | ₩53,476 | ₩53,476 | ₩49,624 | ₩49,624 | -7.20% | 2.9만 |
|---|
| 2026.06.18 | ₩50,534 | ₩54,132 | ₩49,638 | ₩54,132 | +7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩50,347 | ₩51,223 | ₩49,878 | ₩49,878 | -0.93% | 4.3천 |
|---|
| 2026.06.16 | ₩50,895 | ₩50,895 | ₩50,173 | ₩50,480 | -0.81% | 3.4만 |
|---|
| 2026.06.15 | ₩49,624 | ₩50,815 | ₩49,624 | ₩50,494 | +1.75% | 2.7천 |
|---|
| 2026.06.12 | ₩50,868 | ₩50,868 | ₩49,490 | ₩49,972 | -1.76% | 8천 |
|---|
| 2026.06.11 | ₩49,945 | ₩51,310 | ₩49,945 | ₩51,310 | +2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩48,875 | ₩50,828 | ₩48,875 | ₩50,146 | +2.60% | 6.2천 |
|---|
| 2026.06.09 | ₩49,223 | ₩49,490 | ₩48,848 | ₩49,223 | 0.00% | 5천 |
|---|
| 2026.06.08 | ₩48,153 | ₩49,290 | ₩48,153 | ₩48,889 | +1.53% | 9.1천 |
|---|
| 2026.06.05 | ₩48,755 | ₩48,822 | ₩48,153 | ₩48,420 | -0.69% | 8천 |
|---|
| 2026.06.04 | ₩48,166 | ₩49,972 | ₩48,166 | ₩48,675 | +1.06% | 3.5천 |
|---|
| 2026.06.03 | ₩47,872 | ₩48,233 | ₩47,872 | ₩48,233 | +0.75% | 4.4천 |
|---|
| 2026.06.02 | ₩47,711 | ₩48,461 | ₩47,711 | ₩48,086 | +0.78% | 4.1천 |
|---|
| 2026.06.01 | ₩48,233 | ₩48,447 | ₩48,233 | ₩48,447 | +0.44% | 1.9천 |
|---|
| 2026.05.29 | ₩48,594 | ₩48,594 | ₩48,487 | ₩48,487 | -0.22% | 3.3천 |
|---|
| 2026.05.28 | ₩48,354 | ₩49,276 | ₩48,354 | ₩48,808 | +0.94% | 2만 |
|---|
| 2026.05.27 | ₩48,180 | ₩49,286 | ₩48,180 | ₩48,354 | +0.36% | 1만 |
|---|
| 2026.05.26 | ₩49,357 | ₩50,668 | ₩48,153 | ₩48,153 | -2.44% | 1.1만 |
|---|
| 2026.05.22 | ₩49,771 | ₩52,139 | ₩49,022 | ₩49,022 | -1.50% | 3.6천 |
|---|
| 2026.05.21 | ₩48,848 | ₩49,377 | ₩48,822 | ₩49,276 | +0.88% | 4.4천 |
|---|
| 2026.05.20 | ₩49,263 | ₩50,052 | ₩49,263 | ₩50,052 | +1.60% | 1.5천 |
|---|
| 2026.05.19 | ₩49,918 | ₩50,146 | ₩49,490 | ₩49,905 | -0.03% | 2.2천 |
|---|
| 2026.05.18 | ₩50,012 | ₩50,012 | ₩50,012 | ₩50,012 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩49,370 | ₩49,370 | ₩49,223 | ₩49,223 | -0.30% | 2.2천 |
|---|
| 2026.05.14 | ₩50,025 | ₩50,025 | ₩49,223 | ₩49,223 | -1.60% | 3천 |
|---|
| 2026.05.13 | ₩49,223 | ₩51,497 | ₩49,223 | ₩50,761 | +3.13% | 8.5천 |
|---|
| 2026.05.12 | ₩49,276 | ₩49,517 | ₩49,276 | ₩49,517 | +0.49% | 1천 |
|---|
| 2026.05.11 | ₩49,236 | ₩49,791 | ₩49,236 | ₩49,236 | 0.00% | 2.2천 |
|---|
| 2026.05.08 | ₩49,424 | ₩49,758 | ₩49,424 | ₩49,758 | +0.68% | 1.3천 |
|---|
| 2026.05.07 | ₩49,791 | ₩49,999 | ₩49,238 | ₩49,892 | +0.20% | 2.1천 |
|---|
| 2026.05.06 | ₩49,477 | ₩50,159 | ₩49,477 | ₩49,758 | +0.57% | 3.4천 |
|---|
| 2026.05.05 | ₩49,852 | ₩50,186 | ₩48,247 | ₩48,728 | -2.25% | 4.9천 |
|---|
| 2026.05.04 | ₩50,828 | ₩50,828 | ₩48,875 | ₩48,875 | -3.84% | 2.8천 |
|---|
| 2026.05.01 | ₩50,494 | ₩50,748 | ₩50,460 | ₩50,494 | 0.00% | 4천 |
|---|
| 2026.04.30 | ₩50,119 | ₩50,119 | ₩49,310 | ₩49,704 | -0.83% | 5.2천 |
|---|
| 2026.04.29 | ₩49,089 | ₩49,548 | ₩48,487 | ₩49,490 | +0.82% | 7.9천 |
|---|
| 2026.04.28 | ₩48,153 | ₩48,153 | ₩47,885 | ₩48,099 | -0.11% | 2.6천 |
|---|
| 2026.04.27 | ₩46,427 | ₩47,297 | ₩46,427 | ₩46,855 | +0.92% | 5천 |
|---|
| 2026.04.24 | ₩47,392 | ₩47,392 | ₩46,795 | ₩46,949 | -0.93% | 5.6천 |
|---|
| 2026.04.23 | ₩46,648 | ₩47,859 | ₩46,648 | ₩47,859 | +2.59% | 1천 |
|---|
| 2026.04.22 | ₩47,752 | ₩47,752 | ₩47,752 | ₩47,752 | 0.00% | 700 |
|---|
| 2026.04.21 | ₩48,119 | ₩48,688 | ₩47,484 | ₩47,899 | -0.46% | 1.9천 |
|---|
| 2026.04.20 | ₩48,267 | ₩48,267 | ₩47,905 | ₩48,059 | -0.43% | 2.7천 |
|---|
| 2026.04.17 | ₩47,217 | ₩48,059 | ₩47,217 | ₩48,059 | +1.78% | 4.1천 |
|---|
| 2026.04.16 | ₩46,548 | ₩47,818 | ₩46,187 | ₩47,163 | +1.32% | 2.8천 |
|---|
| 2026.04.15 | ₩48,300 | ₩48,300 | ₩48,300 | ₩48,300 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩48,220 | ₩48,300 | ₩48,220 | ₩48,300 | +0.17% | 1.8천 |
|---|
| 2026.04.13 | ₩48,099 | ₩48,153 | ₩48,046 | ₩48,099 | 0.00% | 4.1천 |
|---|
| 2026.04.10 | ₩47,912 | ₩48,206 | ₩47,885 | ₩47,885 | -0.06% | 1.6천 |
|---|
| 2026.04.09 | ₩46,307 | ₩48,206 | ₩46,147 | ₩48,206 | +4.10% | 7.4천 |
|---|
| 2026.04.08 | ₩47,818 | ₩47,818 | ₩46,534 | ₩46,588 | -2.57% | 6.2천 |
|---|
| 2026.04.07 | ₩46,601 | ₩47,725 | ₩46,601 | ₩47,538 | +2.01% | 3.9천 |
|---|
| 2026.04.06 | ₩46,468 | ₩46,909 | ₩46,468 | ₩46,909 | +0.95% | 1.6천 |
|---|
| 2026.04.02 | ₩47,143 | ₩47,143 | ₩46,682 | ₩46,682 | -0.98% | 1.3천 |
|---|
| 2026.04.01 | ₩46,909 | ₩46,920 | ₩46,548 | ₩46,682 | -0.48% | 2.6천 |
|---|
| 2026.03.31 | ₩47,992 | ₩47,992 | ₩46,548 | ₩46,682 | -2.73% | 2.1천 |
|---|
| 2026.03.30 | ₩47,136 | ₩47,832 | ₩47,136 | ₩47,685 | +1.16% | 4.2천 |
|---|
| 2026.03.27 | ₩46,641 | ₩46,815 | ₩45,932 | ₩46,708 | +0.14% | 1.6천 |
|---|
| 2026.03.26 | ₩47,618 | ₩47,618 | ₩47,043 | ₩47,043 | -1.21% | 1.6천 |
|---|
| 2026.03.25 | ₩47,324 | ₩47,324 | ₩47,324 | ₩47,324 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩47,618 | ₩49,437 | ₩47,618 | ₩48,354 | +1.54% | 3.1천 |
|---|
| 2026.03.23 | ₩47,524 | ₩48,955 | ₩47,484 | ₩48,942 | +2.98% | 5.7천 |
|---|
| 2026.03.20 | ₩48,140 | ₩48,140 | ₩46,615 | ₩46,628 | -3.14% | 1.8만 |
|---|
| 2026.03.19 | ₩46,615 | ₩48,675 | ₩46,615 | ₩48,581 | +4.22% | 5천 |
|---|
| 2026.03.18 | ₩48,848 | ₩48,848 | ₩46,789 | ₩46,789 | -4.22% | 4.3천 |
|---|
| 2026.03.17 | ₩47,686 | ₩48,648 | ₩47,686 | ₩48,541 | +1.79% | 3.3천 |
|---|
| 2026.03.16 | ₩47,631 | ₩47,905 | ₩47,497 | ₩47,497 | -0.28% | 1.8천 |
|---|
| 2026.03.13 | ₩47,484 | ₩47,484 | ₩47,069 | ₩47,069 | -0.87% | 2.8천 |
|---|
| 2026.03.12 | ₩46,682 | ₩46,682 | ₩46,682 | ₩46,682 | 0.00% | 1.1천 |
|---|
| 2026.03.11 | ₩46,534 | ₩48,153 | ₩46,534 | ₩47,497 | +2.07% | 5.4천 |
|---|
| 2026.03.10 | ₩47,290 | ₩47,365 | ₩46,815 | ₩46,815 | -1.00% | 3.7천 |
|---|
| 2026.03.09 | ₩46,147 | ₩46,361 | ₩45,478 | ₩46,361 | +0.46% | 5.3천 |
|---|
| 2026.03.06 | ₩46,815 | ₩47,083 | ₩46,240 | ₩46,521 | -0.63% | 6.8천 |
|---|
| 2026.03.05 | ₩47,444 | ₩47,564 | ₩46,815 | ₩47,150 | -0.62% | 1만 |
|---|
| 2026.03.04 | ₩47,992 | ₩47,992 | ₩47,657 | ₩47,992 | 0.00% | 1.8천 |
|---|
| 2026.03.03 | ₩47,056 | ₩47,952 | ₩47,056 | ₩47,591 | +1.14% | 5.2천 |
|---|
| 2026.03.02 | ₩46,815 | ₩49,383 | ₩46,815 | ₩47,952 | +2.43% | 6천 |
|---|
| 2026.02.27 | ₩47,484 | ₩47,484 | ₩46,147 | ₩46,147 | -2.82% | 4.7천 |
|---|
| 2026.02.26 | ₩48,153 | ₩48,153 | ₩47,405 | ₩47,992 | -0.33% | 6.7천 |
|---|
| 2026.02.25 | ₩46,815 | ₩47,604 | ₩46,815 | ₩47,270 | +0.97% | 1.4만 |
|---|
| 2026.02.24 | ₩47,230 | ₩47,230 | ₩47,029 | ₩47,176 | -0.11% | 8.5천 |
|---|
| 2026.02.23 | ₩47,243 | ₩48,688 | ₩47,217 | ₩47,217 | -0.06% | 2.9천 |
|---|
| 2026.02.20 | ₩47,217 | ₩48,360 | ₩47,217 | ₩47,618 | +0.85% | 2.5천 |
|---|
| 2026.02.19 | ₩47,016 | ₩47,150 | ₩47,016 | ₩47,150 | +0.28% | 1천 |
|---|
| 2026.02.18 | ₩47,377 | ₩47,377 | ₩47,283 | ₩47,283 | -0.20% | 1.5천 |
|---|
| 2026.02.17 | ₩47,163 | ₩47,377 | ₩47,110 | ₩47,377 | +0.45% | 2.5천 |
|---|
| 2026.02.13 | ₩47,150 | ₩47,665 | ₩47,016 | ₩47,016 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩47,003 | ₩47,538 | ₩46,815 | ₩47,538 | +1.14% | 9.3천 |
|---|
| 2026.02.11 | ₩47,992 | ₩47,992 | ₩46,815 | ₩46,815 | -2.45% | 1.3만 |
|---|
| 2026.02.10 | ₩46,815 | ₩47,283 | ₩46,775 | ₩46,815 | 0.00% | 6.1천 |
|---|
| 2026.02.09 | ₩49,490 | ₩49,490 | ₩48,354 | ₩48,354 | -2.30% | 1.1천 |
|---|
| 2026.02.06 | ₩48,594 | ₩50,828 | ₩48,594 | ₩49,223 | +1.29% | 4.2천 |
|---|
| 2026.02.05 | ₩47,297 | ₩48,958 | ₩47,297 | ₩48,808 | +3.20% | 2.9천 |
|---|
| 2026.02.04 | ₩50,494 | ₩50,828 | ₩46,427 | ₩50,427 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩50,400 | ₩50,841 | ₩48,554 | ₩50,841 | +0.88% | 6.6천 |
|---|
| 2026.02.02 | ₩47,472 | ₩49,544 | ₩46,949 | ₩49,544 | +4.36% | 4.2천 |
|---|
| 2026.01.30 | ₩45,478 | ₩48,554 | ₩45,451 | ₩47,136 | +3.65% | 1.1만 |
|---|
| 2026.01.29 | ₩44,595 | ₩45,772 | ₩44,595 | ₩45,759 | +2.61% | 7.6천 |
|---|
| 2026.01.28 | ₩44,689 | ₩44,969 | ₩42,923 | ₩44,341 | -0.78% | 2.7천 |
|---|
| 2026.01.27 | ₩43,110 | ₩45,090 | ₩43,110 | ₩45,090 | +4.59% | 800 |
|---|
| 2026.01.26 | ₩44,497 | ₩44,528 | ₩44,497 | ₩44,528 | +0.07% | 1천 |
|---|
| 2026.01.23 | ₩44,541 | ₩44,541 | ₩44,488 | ₩44,541 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩44,853 | ₩44,956 | ₩44,488 | ₩44,862 | +0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩44,381 | ₩44,857 | ₩44,354 | ₩44,702 | +0.72% | 9.4천 |
|---|
| 2026.01.20 | ₩43,311 | ₩44,956 | ₩43,311 | ₩43,338 | +0.06% | 1.6천 |
|---|
| 2026.01.16 | ₩43,043 | ₩44,040 | ₩42,963 | ₩43,538 | +1.15% | 4.2천 |
|---|
| 2026.01.15 | ₩44,778 | ₩44,778 | ₩42,535 | ₩43,164 | -3.61% | 4.5천 |
|---|
| 2026.01.14 | ₩45,157 | ₩45,157 | ₩44,033 | ₩44,033 | -2.49% | 2.1천 |
|---|
| 2026.01.13 | ₩44,834 | ₩45,451 | ₩43,525 | ₩44,582 | -0.56% | 3.7천 |
|---|
| 2026.01.12 | ₩44,020 | ₩44,301 | ₩44,006 | ₩44,301 | +0.64% | 2천 |
|---|
| 2026.01.09 | ₩42,548 | ₩44,900 | ₩42,548 | ₩44,354 | +4.24% | 3.1천 |
|---|
| 2026.01.08 | ₩45,478 | ₩45,478 | ₩40,971 | ₩42,923 | -5.62% | 1.7만 |
|---|
| 2026.01.07 | ₩46,815 | ₩46,815 | ₩45,411 | ₩45,411 | -3.00% | 8천 |
|---|
| 2026.01.06 | ₩48,501 | ₩48,501 | ₩47,702 | ₩47,752 | -1.54% | 3.1천 |
|---|
| 2026.01.05 | ₩45,799 | ₩49,825 | ₩45,799 | ₩48,768 | +6.48% | 1.1만 |
|---|
| 2026.01.02 | ₩46,909 | ₩46,909 | ₩46,347 | ₩46,347 | -1.20% | 1.8천 |
|---|
| 2025.12.31 | ₩45,772 | ₩46,334 | ₩45,478 | ₩46,334 | +1.23% | 1.1천 |
|---|
| 2025.12.30 | ₩46,133 | ₩46,133 | ₩45,772 | ₩45,772 | -0.78% | 1.7천 |
|---|
| 2025.12.29 | ₩47,190 | ₩47,892 | ₩46,655 | ₩47,123 | -0.14% | 7.1천 |
|---|
| 2025.12.26 | ₩46,815 | ₩47,725 | ₩46,815 | ₩47,725 | +1.94% | 900 |
|---|
| 2025.12.24 | ₩47,150 | ₩47,150 | ₩46,722 | ₩46,815 | -0.71% | 6천 |
|---|
| 2025.12.23 | ₩47,578 | ₩50,748 | ₩44,702 | ₩47,431 | -0.31% | 6.2천 |
|---|
| 2025.12.22 | ₩51,350 | ₩51,350 | ₩48,889 | ₩49,865 | -2.89% | 3.4천 |
|---|
| 2025.12.19 | ₩51,189 | ₩51,189 | ₩49,490 | ₩51,122 | -0.13% | 2.5만 |
|---|
| 2025.12.18 | ₩50,828 | ₩50,882 | ₩50,012 | ₩50,627 | -0.39% | 7.7천 |
|---|
| 2025.12.17 | ₩50,828 | ₩50,828 | ₩50,159 | ₩50,574 | -0.50% | 6.5천 |
|---|
| 2025.12.16 | ₩50,855 | ₩51,397 | ₩50,025 | ₩50,828 | -0.05% | 1만 |
|---|
| 2025.12.15 | ₩49,718 | ₩50,447 | ₩48,768 | ₩49,932 | +0.43% | 8.5천 |
|---|
| 2025.12.12 | ₩47,925 | ₩50,132 | ₩47,925 | ₩48,996 | +2.23% | 1.4만 |
|---|
| 2025.12.11 | ₩46,815 | ₩47,484 | ₩46,374 | ₩47,484 | +1.43% | 6.4천 |
|---|
| 2025.12.10 | ₩44,194 | ₩46,682 | ₩44,147 | ₩46,040 | +4.18% | 9.6천 |
|---|
| 2025.12.09 | ₩44,047 | ₩44,194 | ₩42,729 | ₩44,180 | +0.30% | 5천 |
|---|
| 2025.12.08 | ₩44,100 | ₩44,100 | ₩42,876 | ₩43,859 | -0.55% | 3.1천 |
|---|
| 2025.12.05 | ₩44,100 | ₩44,113 | ₩43,832 | ₩43,832 | -0.61% | 2.1천 |
|---|
| 2025.12.04 | ₩43,338 | ₩44,113 | ₩43,338 | ₩44,100 | +1.76% | 3천 |
|---|
| 2025.12.03 | ₩43,779 | ₩43,993 | ₩42,803 | ₩43,993 | +0.49% | 4.5천 |
|---|
| 2025.12.02 | ₩43,605 | ₩43,672 | ₩43,322 | ₩43,471 | -0.31% | 4.4천 |
|---|
| 2025.12.01 | ₩42,535 | ₩43,792 | ₩42,522 | ₩43,792 | +2.96% | 4.9천 |
|---|
| 2025.11.28 | ₩41,692 | ₩42,441 | ₩41,692 | ₩42,441 | +1.80% | 1.5천 |
|---|
| 2025.11.26 | ₩41,581 | ₩42,261 | ₩41,411 | ₩42,107 | +1.26% | 8.5천 |
|---|
| 2025.11.25 | ₩42,428 | ₩42,428 | ₩41,579 | ₩41,920 | -1.20% | 4.4천 |
|---|
| 2025.11.24 | ₩41,452 | ₩41,452 | ₩40,783 | ₩41,385 | -0.16% | 4.9천 |
|---|
| 2025.11.21 | ₩40,756 | ₩41,318 | ₩40,743 | ₩41,304 | +1.35% | 4.3천 |
|---|
| 2025.11.20 | ₩40,983 | ₩40,983 | ₩40,127 | ₩40,368 | -1.50% | 4.4천 |
|---|
| 2025.11.19 | ₩40,288 | ₩40,670 | ₩40,127 | ₩40,288 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩39,860 | ₩40,689 | ₩37,640 | ₩40,689 | +2.08% | 3.2천 |
|---|
| 2025.11.17 | ₩40,141 | ₩40,435 | ₩40,141 | ₩40,422 | +0.70% | 1.5천 |
|---|
| 2025.11.14 | ₩40,448 | ₩41,465 | ₩40,208 | ₩40,582 | +0.33% | 6.8천 |
|---|
| 2025.11.13 | ₩39,619 | ₩40,529 | ₩39,619 | ₩40,475 | +2.16% | 1.6천 |
|---|
| 2025.11.12 | ₩39,820 | ₩41,438 | ₩39,820 | ₩40,529 | +1.78% | 5.2천 |
|---|
| 2025.11.11 | ₩38,188 | ₩40,458 | ₩38,188 | ₩39,579 | +3.64% | 2.7천 |
|---|
| 2025.11.10 | ₩39,868 | ₩40,796 | ₩39,666 | ₩39,699 | -0.42% | 3.4천 |
|---|
| 2025.11.07 | ₩39,459 | ₩39,793 | ₩38,736 | ₩38,950 | -1.29% | 5.6만 |
|---|
| 2025.11.06 | ₩42,375 | ₩42,448 | ₩40,034 | ₩40,034 | -5.52% | 1.1만 |
|---|
| 2025.11.05 | ₩42,348 | ₩42,348 | ₩41,565 | ₩41,719 | -1.48% | 2.6천 |
|---|
| 2025.11.04 | ₩40,489 | ₩41,746 | ₩40,221 | ₩40,221 | -0.66% | 1.8천 |
|---|
| 2025.11.03 | ₩39,766 | ₩42,468 | ₩39,766 | ₩39,766 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩37,660 | ₩39,646 | ₩37,660 | ₩39,646 | +5.27% | 1.2천 |
|---|
| 2025.10.30 | ₩39,459 | ₩40,408 | ₩39,459 | ₩39,793 | +0.85% | 2.7천 |
|---|
| 2025.10.29 | ₩38,762 | ₩40,275 | ₩38,762 | ₩39,485 | +1.87% | 2.2천 |
|---|
| 2025.10.28 | ₩39,726 | ₩40,638 | ₩37,586 | ₩39,873 | +0.37% | 1.3만 |
|---|
| 2025.10.27 | ₩41,251 | ₩41,251 | ₩39,673 | ₩39,847 | -3.40% | 5.8천 |
|---|
| 2025.10.24 | ₩41,933 | ₩42,227 | ₩41,706 | ₩41,706 | -0.54% | 1.8천 |
|---|
| 2025.10.23 | ₩42,562 | ₩42,562 | ₩42,000 | ₩42,000 | -1.32% | 900 |
|---|
| 2025.10.22 | ₩42,000 | ₩42,642 | ₩41,572 | ₩41,947 | -0.13% | 5.8천 |
|---|
| 2025.10.21 | ₩42,709 | ₩42,709 | ₩42,000 | ₩42,000 | -1.66% | 6.5천 |
|---|
| 2025.10.20 | ₩39,592 | ₩41,465 | ₩39,592 | ₩41,465 | +4.73% | 4.8천 |
|---|
| 2025.10.17 | ₩41,679 | ₩41,679 | ₩39,592 | ₩39,592 | -5.01% | 3.7천 |
|---|
| 2025.10.16 | ₩42,709 | ₩42,776 | ₩41,840 | ₩41,840 | -2.04% | 1.2만 |
|---|
| 2025.10.15 | ₩42,682 | ₩43,386 | ₩42,455 | ₩42,455 | -0.53% | 6.1천 |
|---|
| 2025.10.14 | ₩42,147 | ₩43,204 | ₩42,147 | ₩43,204 | +2.51% | 5.3천 |
|---|
| 2025.10.13 | ₩42,134 | ₩42,655 | ₩42,134 | ₩42,562 | +1.02% | 5.2천 |
|---|
| 2025.10.10 | ₩42,803 | ₩42,923 | ₩42,134 | ₩42,134 | -1.56% | 2.3만 |
|---|