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 | ₩66,734 | ₩66,734 | ₩63,502 | ₩66,050 | -1.02% | 1.1만 |
| 2026.10.08 | ₩66,385 | ₩66,760 | ₩65,030 | ₩66,519 | +0.20% | 1.7만 |
| 2026.10.07 | ₩66,050 | ₩66,439 | ₩62,228 | ₩66,345 | +0.45% | 1.9만 |
| 2026.10.06 | ₩64,293 | ₩68,383 | ₩64,186 | ₩66,278 | +3.09% | 2.2만 |
| 2026.10.05 | ₩61,503 | ₩63,139 | ₩61,503 | ₩63,059 | +2.53% | 5.6천 |
| 2026.10.02 | ₩63,300 | ₩64,172 | ₩62,067 | ₩63,394 | +0.15% | 9.7천 |
| 2026.10.01 | ₩62,000 | ₩63,274 | ₩60,685 | ₩63,005 | +1.62% | 2.5만 |
| 2026.09.30 | ₩63,448 | ₩64,320 | ₩60,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,798 |
| -2.60% |
| 1.6만 |
| 2026.09.29 | ₩63,260 | ₩64,212 | ₩63,114 | ₩63,314 | +0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩63,180 | ₩63,676 | ₩62,348 | ₩63,676 | +0.79% | 1.6만 |
|---|
| 2026.09.25 | ₩64,239 | ₩65,460 | ₩63,917 | ₩64,051 | -0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩64,937 | ₩64,937 | ₩62,241 | ₩63,582 | -2.09% | 1.9만 |
|---|
| 2026.09.23 | ₩66,667 | ₩66,667 | ₩63,502 | ₩64,990 | -2.51% | 3.5만 |
|---|
| 2026.09.22 | ₩62,160 | ₩66,157 | ₩62,160 | ₩66,130 | +6.39% | 1.9만 |
|---|
| 2026.09.21 | ₩61,852 | ₩64,481 | ₩61,852 | ₩63,327 | +2.39% | 1.5만 |
|---|
| 2026.09.18 | ₩62,952 | ₩63,327 | ₩60,618 | ₩63,059 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩61,262 | ₩62,992 | ₩61,262 | ₩62,952 | +2.76% | 1.3만 |
|---|
| 2026.09.16 | ₩62,442 | ₩63,072 | ₩58,875 | ₩61,731 | -1.14% | 3.7만 |
|---|
| 2026.09.15 | ₩61,678 | ₩62,979 | ₩59,492 | ₩62,442 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩61,691 | ₩63,459 | ₩61,114 | ₩61,476 | -0.35% | 2.8만 |
|---|
| 2026.09.11 | ₩63,233 | ₩64,916 | ₩60,426 | ₩62,120 | -1.76% | 1.7만 |
|---|
| 2026.09.10 | ₩59,827 | ₩63,066 | ₩59,827 | ₩62,590 | +4.62% | 1.8만 |
|---|
| 2026.09.09 | ₩62,214 | ₩62,214 | ₩60,531 | ₩62,201 | -0.02% | 3.1만 |
|---|
| 2026.09.08 | ₩62,080 | ₩62,771 | ₩60,994 | ₩62,241 | +0.26% | 1.2만 |
|---|
| 2026.09.04 | ₩62,831 | ₩63,958 | ₩61,691 | ₩63,797 | +1.54% | 1.5만 |
|---|
| 2026.09.03 | ₩63,582 | ₩63,582 | ₩61,731 | ₩62,831 | -1.18% | 1.3만 |
|---|
| 2026.09.02 | ₩60,015 | ₩62,858 | ₩60,001 | ₩62,764 | +4.58% | 2만 |
|---|
| 2026.09.01 | ₩60,457 | ₩61,088 | ₩60,194 | ₩60,685 | +0.38% | 2.3만 |
|---|
| 2026.08.31 | ₩61,316 | ₩61,476 | ₩59,518 | ₩61,476 | +0.26% | 2.6만 |
|---|
| 2026.08.28 | ₩60,565 | ₩61,316 | ₩59,840 | ₩61,302 | +1.22% | 1.7만 |
|---|
| 2026.08.27 | ₩59,827 | ₩61,208 | ₩59,009 | ₩60,994 | +1.95% | 1.3만 |
|---|
| 2026.08.26 | ₩61,423 | ₩61,423 | ₩59,746 | ₩60,752 | -1.09% | 1.7만 |
|---|
| 2026.08.25 | ₩60,793 | ₩61,651 | ₩60,055 | ₩61,651 | +1.41% | 1.6만 |
|---|
| 2026.08.24 | ₩62,295 | ₩62,831 | ₩60,766 | ₩61,316 | -1.57% | 1만 |
|---|
| 2026.08.21 | ₩62,415 | ₩62,415 | ₩60,062 | ₩61,557 | -1.38% | 1.5만 |
|---|
| 2026.08.20 | ₩62,549 | ₩62,549 | ₩61,195 | ₩62,026 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩64,078 | ₩64,078 | ₩61,061 | ₩62,616 | -2.28% | 1.8만 |
|---|
| 2026.08.18 | ₩63,475 | ₩63,582 | ₩61,371 | ₩63,582 | +0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩62,067 | ₩63,515 | ₩62,067 | ₩63,139 | +1.73% | 1.6만 |
|---|
| 2026.08.14 | ₩64,494 | ₩64,494 | ₩61,879 | ₩62,831 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩65,460 | ₩65,882 | ₩63,327 | ₩64,212 | -1.91% | 1.4만 |
|---|
| 2026.08.12 | ₩65,138 | ₩65,138 | ₩63,032 | ₩65,044 | -0.14% | 1.8만 |
|---|
| 2026.08.11 | ₩63,783 | ₩64,668 | ₩61,584 | ₩64,668 | +1.39% | 1.4만 |
|---|
| 2026.08.10 | ₩62,576 | ₩64,266 | ₩61,155 | ₩64,266 | +2.70% | 1.7만 |
|---|
| 2026.08.07 | ₩63,850 | ₩63,850 | ₩59,907 | ₩62,576 | -2.00% | 1.7만 |
|---|
| 2026.08.06 | ₩63,247 | ₩64,977 | ₩62,469 | ₩64,387 | +1.80% | 3.2만 |
|---|
| 2026.08.05 | ₩63,555 | ₩64,507 | ₩61,007 | ₩63,837 | +0.44% | 3.1만 |
|---|
| 2026.08.04 | ₩63,689 | ₩65,808 | ₩60,524 | ₩64,145 | +0.72% | 6.2만 |
|---|
| 2026.08.03 | ₩61,530 | ₩64,306 | ₩61,530 | ₩63,542 | +3.27% | 4.6만 |
|---|
| 2026.07.31 | ₩62,046 | ₩62,046 | ₩60,082 | ₩61,074 | -1.57% | 3만 |
|---|
| 2026.07.30 | ₩60,122 | ₩62,898 | ₩59,411 | ₩61,222 | +1.83% | 1.7만 |
|---|
| 2026.07.29 | ₩59,022 | ₩60,598 | ₩58,352 | ₩59,492 | +0.80% | 1.8만 |
|---|
| 2026.07.28 | ₩60,350 | ₩60,377 | ₩56,112 | ₩58,191 | -3.58% | 2만 |
|---|
| 2026.07.27 | ₩58,861 | ₩60,082 | ₩55,924 | ₩59,814 | +1.62% | 3.3만 |
|---|
| 2026.07.24 | ₩56,206 | ₩58,452 | ₩56,206 | ₩56,635 | +0.76% | 2.3만 |
|---|
| 2026.07.23 | ₩56,058 | ₩56,058 | ₩54,905 | ₩55,281 | -1.39% | 1.1만 |
|---|
| 2026.07.22 | ₩54,986 | ₩55,852 | ₩54,315 | ₩55,616 | +1.15% | 2.6만 |
|---|
| 2026.07.21 | ₩55,924 | ₩56,957 | ₩54,918 | ₩56,018 | +0.17% | 4만 |
|---|
| 2026.07.20 | ₩55,723 | ₩56,152 | ₩54,288 | ₩54,771 | -1.71% | 3.4만 |
|---|
| 2026.07.17 | ₩56,233 | ₩58,043 | ₩56,233 | ₩56,233 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩56,327 | ₩58,285 | ₩56,166 | ₩56,997 | +1.19% | 2.1만 |
|---|
| 2026.07.15 | ₩54,744 | ₩56,997 | ₩54,744 | ₩56,166 | +2.60% | 1.4만 |
|---|
| 2026.07.14 | ₩55,321 | ₩57,923 | ₩54,221 | ₩55,482 | +0.29% | 6.5만 |
|---|
| 2026.07.13 | ₩56,327 | ₩57,158 | ₩55,750 | ₩55,884 | -0.79% | 1.7만 |
|---|
| 2026.07.10 | ₩56,327 | ₩56,957 | ₩55,455 | ₩56,179 | -0.26% | 7.9천 |
|---|
| 2026.07.09 | ₩55,951 | ₩56,669 | ₩54,851 | ₩56,233 | +0.50% | 2.5만 |
|---|
| 2026.07.08 | ₩56,313 | ₩58,472 | ₩53,953 | ₩55,307 | -1.79% | 2만 |
|---|
| 2026.07.07 | ₩59,009 | ₩59,036 | ₩55,696 | ₩56,058 | -5.00% | 2만 |
|---|
| 2026.07.06 | ₩59,009 | ₩60,337 | ₩57,520 | ₩58,177 | -1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩59,217 | ₩60,082 | ₩56,809 | ₩58,942 | -0.46% | 3.4만 |
|---|
| 2026.07.01 | ₩55,978 | ₩60,699 | ₩55,978 | ₩58,982 | +5.37% | 1만 |
|---|
| 2026.06.30 | ₩54,422 | ₩56,394 | ₩53,685 | ₩56,394 | +3.62% | 1.1만 |
|---|
| 2026.06.29 | ₩53,135 | ₩54,637 | ₩52,987 | ₩54,275 | +2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩51,338 | ₩53,631 | ₩50,037 | ₩52,960 | +3.16% | 6.3만 |
|---|
| 2026.06.25 | ₩50,037 | ₩50,976 | ₩50,037 | ₩50,976 | +1.88% | 5.8천 |
|---|
| 2026.06.24 | ₩51,284 | ₩51,284 | ₩50,305 | ₩50,305 | -1.91% | 6.7천 |
|---|
| 2026.06.23 | ₩49,849 | ₩53,832 | ₩49,849 | ₩50,801 | +1.91% | 5.1천 |
|---|
| 2026.06.22 | ₩53,618 | ₩53,618 | ₩49,755 | ₩49,755 | -7.20% | 2.9만 |
|---|
| 2026.06.18 | ₩50,667 | ₩54,275 | ₩49,769 | ₩54,275 | +7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩50,479 | ₩51,358 | ₩50,010 | ₩50,010 | -0.93% | 4.3천 |
|---|
| 2026.06.16 | ₩51,029 | ₩51,029 | ₩50,305 | ₩50,613 | -0.81% | 3.4만 |
|---|
| 2026.06.15 | ₩49,755 | ₩50,949 | ₩49,755 | ₩50,627 | +1.75% | 2.7천 |
|---|
| 2026.06.12 | ₩51,002 | ₩51,002 | ₩49,621 | ₩50,104 | -1.76% | 8천 |
|---|
| 2026.06.11 | ₩50,077 | ₩51,445 | ₩50,077 | ₩51,445 | +2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩49,004 | ₩50,962 | ₩49,004 | ₩50,278 | +2.60% | 6.2천 |
|---|
| 2026.06.09 | ₩49,353 | ₩49,621 | ₩48,977 | ₩49,353 | 0.00% | 5천 |
|---|
| 2026.06.08 | ₩48,280 | ₩49,420 | ₩48,280 | ₩49,018 | +1.53% | 9.1천 |
|---|
| 2026.06.05 | ₩48,883 | ₩48,951 | ₩48,280 | ₩48,548 | -0.69% | 8천 |
|---|
| 2026.06.04 | ₩48,293 | ₩50,104 | ₩48,293 | ₩48,803 | +1.06% | 3.5천 |
|---|
| 2026.06.03 | ₩47,998 | ₩48,360 | ₩47,998 | ₩48,360 | +0.75% | 4.4천 |
|---|
| 2026.06.02 | ₩47,837 | ₩48,588 | ₩47,837 | ₩48,213 | +0.78% | 4.1천 |
|---|
| 2026.06.01 | ₩48,360 | ₩48,575 | ₩48,360 | ₩48,575 | +0.44% | 1.9천 |
|---|
| 2026.05.29 | ₩48,723 | ₩48,723 | ₩48,615 | ₩48,615 | -0.22% | 3.3천 |
|---|
| 2026.05.28 | ₩48,481 | ₩49,406 | ₩48,481 | ₩48,937 | +0.94% | 2만 |
|---|
| 2026.05.27 | ₩48,307 | ₩49,416 | ₩48,307 | ₩48,481 | +0.36% | 1만 |
|---|
| 2026.05.26 | ₩49,487 | ₩50,801 | ₩48,280 | ₩48,280 | -2.44% | 1.1만 |
|---|
| 2026.05.22 | ₩49,903 | ₩52,276 | ₩49,152 | ₩49,152 | -1.50% | 3.6천 |
|---|
| 2026.05.21 | ₩48,977 | ₩49,507 | ₩48,951 | ₩49,406 | +0.88% | 4.4천 |
|---|
| 2026.05.20 | ₩49,393 | ₩50,184 | ₩49,393 | ₩50,184 | +1.60% | 1.5천 |
|---|
| 2026.05.19 | ₩50,050 | ₩50,278 | ₩49,621 | ₩50,037 | -0.03% | 2.2천 |
|---|
| 2026.05.18 | ₩50,144 | ₩50,144 | ₩50,144 | ₩50,144 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩49,500 | ₩49,500 | ₩49,353 | ₩49,353 | -0.30% | 2.2천 |
|---|
| 2026.05.14 | ₩50,158 | ₩50,158 | ₩49,353 | ₩49,353 | -1.60% | 3천 |
|---|
| 2026.05.13 | ₩49,353 | ₩51,633 | ₩49,353 | ₩50,895 | +3.13% | 8.5천 |
|---|
| 2026.05.12 | ₩49,406 | ₩49,648 | ₩49,406 | ₩49,648 | +0.49% | 1천 |
|---|
| 2026.05.11 | ₩49,366 | ₩49,923 | ₩49,366 | ₩49,366 | 0.00% | 2.2천 |
|---|
| 2026.05.08 | ₩49,554 | ₩49,889 | ₩49,554 | ₩49,889 | +0.68% | 1.3천 |
|---|
| 2026.05.07 | ₩49,923 | ₩50,131 | ₩49,368 | ₩50,023 | +0.20% | 2.1천 |
|---|
| 2026.05.06 | ₩49,608 | ₩50,292 | ₩49,608 | ₩49,889 | +0.57% | 3.4천 |
|---|
| 2026.05.05 | ₩49,983 | ₩50,318 | ₩48,374 | ₩48,857 | -2.25% | 4.9천 |
|---|
| 2026.05.04 | ₩50,962 | ₩50,962 | ₩49,004 | ₩49,004 | -3.84% | 2.8천 |
|---|
| 2026.05.01 | ₩50,627 | ₩50,882 | ₩50,593 | ₩50,627 | 0.00% | 4천 |
|---|
| 2026.04.30 | ₩50,251 | ₩50,251 | ₩49,440 | ₩49,836 | -0.83% | 5.2천 |
|---|
| 2026.04.29 | ₩49,219 | ₩49,679 | ₩48,615 | ₩49,621 | +0.82% | 7.9천 |
|---|
| 2026.04.28 | ₩48,280 | ₩48,280 | ₩48,012 | ₩48,226 | -0.11% | 2.6천 |
|---|
| 2026.04.27 | ₩46,550 | ₩47,422 | ₩46,550 | ₩46,979 | +0.92% | 5천 |
|---|
| 2026.04.24 | ₩47,517 | ₩47,517 | ₩46,919 | ₩47,073 | -0.93% | 5.6천 |
|---|
| 2026.04.23 | ₩46,771 | ₩47,985 | ₩46,771 | ₩47,985 | +2.59% | 1천 |
|---|
| 2026.04.22 | ₩47,878 | ₩47,878 | ₩47,878 | ₩47,878 | 0.00% | 700 |
|---|
| 2026.04.21 | ₩48,246 | ₩48,816 | ₩47,609 | ₩48,025 | -0.46% | 1.9천 |
|---|
| 2026.04.20 | ₩48,394 | ₩48,394 | ₩48,032 | ₩48,186 | -0.43% | 2.7천 |
|---|
| 2026.04.17 | ₩47,341 | ₩48,186 | ₩47,341 | ₩48,186 | +1.78% | 4.1천 |
|---|
| 2026.04.16 | ₩46,671 | ₩47,945 | ₩46,309 | ₩47,288 | +1.32% | 2.8천 |
|---|
| 2026.04.15 | ₩48,427 | ₩48,427 | ₩48,427 | ₩48,427 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩48,347 | ₩48,427 | ₩48,347 | ₩48,427 | +0.17% | 1.8천 |
|---|
| 2026.04.13 | ₩48,226 | ₩48,280 | ₩48,173 | ₩48,226 | 0.00% | 4.1천 |
|---|
| 2026.04.10 | ₩48,039 | ₩48,334 | ₩48,012 | ₩48,012 | -0.06% | 1.6천 |
|---|
| 2026.04.09 | ₩46,429 | ₩48,334 | ₩46,268 | ₩48,334 | +4.10% | 7.4천 |
|---|
| 2026.04.08 | ₩47,945 | ₩47,945 | ₩46,657 | ₩46,711 | -2.57% | 6.2천 |
|---|
| 2026.04.07 | ₩46,724 | ₩47,851 | ₩46,724 | ₩47,663 | +2.01% | 3.9천 |
|---|
| 2026.04.06 | ₩46,590 | ₩47,033 | ₩46,590 | ₩47,033 | +0.95% | 1.6천 |
|---|
| 2026.04.02 | ₩47,267 | ₩47,267 | ₩46,805 | ₩46,805 | -0.98% | 1.3천 |
|---|
| 2026.04.01 | ₩47,033 | ₩47,043 | ₩46,671 | ₩46,805 | -0.48% | 2.6천 |
|---|
| 2026.03.31 | ₩48,119 | ₩48,119 | ₩46,671 | ₩46,805 | -2.73% | 2.1천 |
|---|
| 2026.03.30 | ₩47,261 | ₩47,958 | ₩47,261 | ₩47,811 | +1.16% | 4.2천 |
|---|
| 2026.03.27 | ₩46,765 | ₩46,939 | ₩46,054 | ₩46,832 | +0.14% | 1.6천 |
|---|
| 2026.03.26 | ₩47,744 | ₩47,744 | ₩47,167 | ₩47,167 | -1.21% | 1.6천 |
|---|
| 2026.03.25 | ₩47,448 | ₩47,448 | ₩47,448 | ₩47,448 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩47,744 | ₩49,567 | ₩47,744 | ₩48,481 | +1.54% | 3.1천 |
|---|
| 2026.03.23 | ₩47,650 | ₩49,085 | ₩47,609 | ₩49,071 | +2.98% | 5.7천 |
|---|
| 2026.03.20 | ₩48,267 | ₩48,267 | ₩46,738 | ₩46,751 | -3.14% | 1.8만 |
|---|
| 2026.03.19 | ₩46,738 | ₩48,803 | ₩46,738 | ₩48,709 | +4.22% | 5천 |
|---|
| 2026.03.18 | ₩48,977 | ₩48,977 | ₩46,912 | ₩46,912 | -4.22% | 4.3천 |
|---|
| 2026.03.17 | ₩47,812 | ₩48,776 | ₩47,812 | ₩48,669 | +1.79% | 3.3천 |
|---|
| 2026.03.16 | ₩47,757 | ₩48,032 | ₩47,623 | ₩47,623 | -0.28% | 1.8천 |
|---|
| 2026.03.13 | ₩47,609 | ₩47,609 | ₩47,194 | ₩47,194 | -0.87% | 2.8천 |
|---|
| 2026.03.12 | ₩46,805 | ₩46,805 | ₩46,805 | ₩46,805 | 0.00% | 1.1천 |
|---|
| 2026.03.11 | ₩46,657 | ₩48,280 | ₩46,657 | ₩47,623 | +2.07% | 5.4천 |
|---|
| 2026.03.10 | ₩47,415 | ₩47,490 | ₩46,939 | ₩46,939 | -1.00% | 3.7천 |
|---|
| 2026.03.09 | ₩46,268 | ₩46,483 | ₩45,598 | ₩46,483 | +0.46% | 5.3천 |
|---|
| 2026.03.06 | ₩46,939 | ₩47,207 | ₩46,362 | ₩46,644 | -0.63% | 6.8천 |
|---|
| 2026.03.05 | ₩47,569 | ₩47,690 | ₩46,939 | ₩47,274 | -0.62% | 1만 |
|---|
| 2026.03.04 | ₩48,119 | ₩48,119 | ₩47,782 | ₩48,119 | 0.00% | 1.8천 |
|---|
| 2026.03.03 | ₩47,180 | ₩48,079 | ₩47,180 | ₩47,717 | +1.14% | 5.2천 |
|---|
| 2026.03.02 | ₩46,939 | ₩49,514 | ₩46,939 | ₩48,079 | +2.43% | 6천 |
|---|
| 2026.02.27 | ₩47,609 | ₩47,609 | ₩46,268 | ₩46,268 | -2.82% | 4.7천 |
|---|
| 2026.02.26 | ₩48,280 | ₩48,280 | ₩47,530 | ₩48,119 | -0.33% | 6.7천 |
|---|
| 2026.02.25 | ₩46,939 | ₩47,730 | ₩46,939 | ₩47,395 | +0.97% | 1.4만 |
|---|
| 2026.02.24 | ₩47,355 | ₩47,355 | ₩47,153 | ₩47,301 | -0.11% | 8.5천 |
|---|
| 2026.02.23 | ₩47,368 | ₩48,816 | ₩47,341 | ₩47,341 | -0.06% | 2.9천 |
|---|
| 2026.02.20 | ₩47,341 | ₩48,488 | ₩47,341 | ₩47,744 | +0.85% | 2.5천 |
|---|
| 2026.02.19 | ₩47,140 | ₩47,274 | ₩47,140 | ₩47,274 | +0.28% | 1천 |
|---|
| 2026.02.18 | ₩47,502 | ₩47,502 | ₩47,408 | ₩47,408 | -0.20% | 1.5천 |
|---|
| 2026.02.17 | ₩47,288 | ₩47,502 | ₩47,234 | ₩47,502 | +0.45% | 2.5천 |
|---|
| 2026.02.13 | ₩47,274 | ₩47,790 | ₩47,140 | ₩47,140 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩47,127 | ₩47,663 | ₩46,939 | ₩47,663 | +1.14% | 9.3천 |
|---|
| 2026.02.11 | ₩48,119 | ₩48,119 | ₩46,939 | ₩46,939 | -2.45% | 1.3만 |
|---|
| 2026.02.10 | ₩46,939 | ₩47,408 | ₩46,899 | ₩46,939 | 0.00% | 6.1천 |
|---|
| 2026.02.09 | ₩49,621 | ₩49,621 | ₩48,481 | ₩48,481 | -2.30% | 1.1천 |
|---|
| 2026.02.06 | ₩48,723 | ₩50,962 | ₩48,723 | ₩49,353 | +1.29% | 4.2천 |
|---|
| 2026.02.05 | ₩47,422 | ₩49,087 | ₩47,422 | ₩48,937 | +3.20% | 2.9천 |
|---|
| 2026.02.04 | ₩50,627 | ₩50,962 | ₩46,550 | ₩50,560 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩50,533 | ₩50,976 | ₩48,682 | ₩50,976 | +0.88% | 6.6천 |
|---|
| 2026.02.02 | ₩47,597 | ₩49,675 | ₩47,073 | ₩49,675 | +4.36% | 4.2천 |
|---|
| 2026.01.30 | ₩45,598 | ₩48,682 | ₩45,571 | ₩47,261 | +3.65% | 1.1만 |
|---|
| 2026.01.29 | ₩44,713 | ₩45,893 | ₩44,713 | ₩45,879 | +2.61% | 7.6천 |
|---|
| 2026.01.28 | ₩44,806 | ₩45,088 | ₩43,036 | ₩44,458 | -0.78% | 2.7천 |
|---|
| 2026.01.27 | ₩43,224 | ₩45,209 | ₩43,224 | ₩45,209 | +4.59% | 800 |
|---|
| 2026.01.26 | ₩44,615 | ₩44,646 | ₩44,615 | ₩44,646 | +0.07% | 1천 |
|---|
| 2026.01.23 | ₩44,659 | ₩44,659 | ₩44,605 | ₩44,659 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩44,971 | ₩45,075 | ₩44,605 | ₩44,981 | +0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩44,498 | ₩44,975 | ₩44,471 | ₩44,820 | +0.72% | 9.4천 |
|---|
| 2026.01.20 | ₩43,425 | ₩45,075 | ₩43,425 | ₩43,452 | +0.06% | 1.6천 |
|---|
| 2026.01.16 | ₩43,157 | ₩44,156 | ₩43,076 | ₩43,653 | +1.15% | 4.2천 |
|---|
| 2026.01.15 | ₩44,896 | ₩44,896 | ₩42,647 | ₩43,278 | -3.61% | 4.5천 |
|---|
| 2026.01.14 | ₩45,276 | ₩45,276 | ₩44,149 | ₩44,149 | -2.49% | 2.1천 |
|---|
| 2026.01.13 | ₩44,953 | ₩45,571 | ₩43,640 | ₩44,699 | -0.56% | 3.7천 |
|---|
| 2026.01.12 | ₩44,136 | ₩44,418 | ₩44,123 | ₩44,418 | +0.64% | 2천 |
|---|
| 2026.01.09 | ₩42,661 | ₩45,018 | ₩42,661 | ₩44,471 | +4.24% | 3.1천 |
|---|
| 2026.01.08 | ₩45,598 | ₩45,598 | ₩41,080 | ₩43,036 | -5.62% | 1.7만 |
|---|
| 2026.01.07 | ₩46,939 | ₩46,939 | ₩45,531 | ₩45,531 | -3.00% | 8천 |
|---|
| 2026.01.06 | ₩48,629 | ₩48,629 | ₩47,828 | ₩47,878 | -1.54% | 3.1천 |
|---|
| 2026.01.05 | ₩45,920 | ₩49,956 | ₩45,920 | ₩48,897 | +6.48% | 1.1만 |
|---|
| 2026.01.02 | ₩47,033 | ₩47,033 | ₩46,469 | ₩46,469 | -1.20% | 1.8천 |
|---|
| 2025.12.31 | ₩45,893 | ₩46,456 | ₩45,598 | ₩46,456 | +1.23% | 1.1천 |
|---|
| 2025.12.30 | ₩46,255 | ₩46,255 | ₩45,893 | ₩45,893 | -0.78% | 1.7천 |
|---|
| 2025.12.29 | ₩47,314 | ₩48,018 | ₩46,778 | ₩47,247 | -0.14% | 7.1천 |
|---|
| 2025.12.26 | ₩46,939 | ₩47,851 | ₩46,939 | ₩47,851 | +1.94% | 900 |
|---|
| 2025.12.24 | ₩47,274 | ₩47,274 | ₩46,845 | ₩46,939 | -0.71% | 6천 |
|---|
| 2025.12.23 | ₩47,703 | ₩50,882 | ₩44,820 | ₩47,556 | -0.31% | 6.2천 |
|---|
| 2025.12.22 | ₩51,485 | ₩51,485 | ₩49,018 | ₩49,997 | -2.89% | 3.4천 |
|---|
| 2025.12.19 | ₩51,324 | ₩51,324 | ₩49,621 | ₩51,257 | -0.13% | 2.5만 |
|---|
| 2025.12.18 | ₩50,962 | ₩51,016 | ₩50,144 | ₩50,761 | -0.39% | 7.7천 |
|---|
| 2025.12.17 | ₩50,962 | ₩50,962 | ₩50,292 | ₩50,707 | -0.50% | 6.5천 |
|---|
| 2025.12.16 | ₩50,989 | ₩51,532 | ₩50,158 | ₩50,962 | -0.05% | 1만 |
|---|
| 2025.12.15 | ₩49,849 | ₩50,580 | ₩48,897 | ₩50,064 | +0.43% | 8.5천 |
|---|
| 2025.12.12 | ₩48,052 | ₩50,265 | ₩48,052 | ₩49,125 | +2.23% | 1.4만 |
|---|
| 2025.12.11 | ₩46,939 | ₩47,609 | ₩46,496 | ₩47,609 | +1.43% | 6.4천 |
|---|
| 2025.12.10 | ₩44,310 | ₩46,805 | ₩44,263 | ₩46,161 | +4.18% | 9.6천 |
|---|
| 2025.12.09 | ₩44,163 | ₩44,310 | ₩42,842 | ₩44,297 | +0.30% | 5천 |
|---|
| 2025.12.08 | ₩44,216 | ₩44,216 | ₩42,989 | ₩43,975 | -0.55% | 3.1천 |
|---|
| 2025.12.05 | ₩44,216 | ₩44,230 | ₩43,948 | ₩43,948 | -0.61% | 2.1천 |
|---|
| 2025.12.04 | ₩43,452 | ₩44,230 | ₩43,452 | ₩44,216 | +1.76% | 3천 |
|---|
| 2025.12.03 | ₩43,895 | ₩44,109 | ₩42,916 | ₩44,109 | +0.49% | 4.5천 |
|---|
| 2025.12.02 | ₩43,720 | ₩43,787 | ₩43,436 | ₩43,586 | -0.31% | 4.4천 |
|---|
| 2025.12.01 | ₩42,647 | ₩43,908 | ₩42,634 | ₩43,908 | +2.96% | 4.9천 |
|---|
| 2025.11.28 | ₩41,802 | ₩42,553 | ₩41,802 | ₩42,553 | +1.80% | 1.5천 |
|---|
| 2025.11.26 | ₩41,691 | ₩42,372 | ₩41,521 | ₩42,218 | +1.26% | 8.5천 |
|---|
| 2025.11.25 | ₩42,540 | ₩42,540 | ₩41,688 | ₩42,030 | -1.20% | 4.4천 |
|---|
| 2025.11.24 | ₩41,561 | ₩41,561 | ₩40,890 | ₩41,494 | -0.16% | 4.9천 |
|---|
| 2025.11.21 | ₩40,864 | ₩41,427 | ₩40,850 | ₩41,413 | +1.35% | 4.3천 |
|---|
| 2025.11.20 | ₩41,092 | ₩41,092 | ₩40,233 | ₩40,475 | -1.50% | 4.4천 |
|---|
| 2025.11.19 | ₩40,394 | ₩40,778 | ₩40,233 | ₩40,394 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩39,965 | ₩40,797 | ₩37,739 | ₩40,797 | +2.08% | 3.2천 |
|---|
| 2025.11.17 | ₩40,247 | ₩40,542 | ₩40,247 | ₩40,528 | +0.70% | 1.5천 |
|---|
| 2025.11.14 | ₩40,555 | ₩41,574 | ₩40,314 | ₩40,689 | +0.33% | 6.8천 |
|---|
| 2025.11.13 | ₩39,724 | ₩40,636 | ₩39,724 | ₩40,582 | +2.16% | 1.6천 |
|---|
| 2025.11.12 | ₩39,925 | ₩41,548 | ₩39,925 | ₩40,636 | +1.78% | 5.2천 |
|---|
| 2025.11.11 | ₩38,289 | ₩40,565 | ₩38,289 | ₩39,683 | +3.64% | 2.7천 |
|---|
| 2025.11.10 | ₩39,973 | ₩40,904 | ₩39,771 | ₩39,804 | -0.42% | 3.4천 |
|---|
| 2025.11.07 | ₩39,563 | ₩39,898 | ₩38,839 | ₩39,053 | -1.29% | 5.6만 |
|---|
| 2025.11.06 | ₩42,486 | ₩42,560 | ₩40,139 | ₩40,139 | -5.52% | 1.1만 |
|---|
| 2025.11.05 | ₩42,460 | ₩42,460 | ₩41,675 | ₩41,829 | -1.48% | 2.6천 |
|---|
| 2025.11.04 | ₩40,595 | ₩41,856 | ₩40,327 | ₩40,327 | -0.66% | 1.8천 |
|---|
| 2025.11.03 | ₩39,871 | ₩42,580 | ₩39,871 | ₩39,871 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩37,759 | ₩39,750 | ₩37,759 | ₩39,750 | +5.27% | 1.2천 |
|---|
| 2025.10.30 | ₩39,563 | ₩40,515 | ₩39,563 | ₩39,898 | +0.85% | 2.7천 |
|---|
| 2025.10.29 | ₩38,864 | ₩40,381 | ₩38,864 | ₩39,590 | +1.87% | 2.2천 |
|---|
| 2025.10.28 | ₩39,831 | ₩40,746 | ₩37,685 | ₩39,978 | +0.37% | 1.3만 |
|---|
| 2025.10.27 | ₩41,360 | ₩41,360 | ₩39,777 | ₩39,952 | -3.40% | 5.8천 |
|---|
| 2025.10.24 | ₩42,044 | ₩42,339 | ₩41,816 | ₩41,816 | -0.54% | 1.8천 |
|---|
| 2025.10.23 | ₩42,674 | ₩42,674 | ₩42,111 | ₩42,111 | -1.32% | 900 |
|---|
| 2025.10.22 | ₩42,111 | ₩42,755 | ₩41,682 | ₩42,057 | -0.13% | 5.8천 |
|---|
| 2025.10.21 | ₩42,822 | ₩42,822 | ₩42,111 | ₩42,111 | -1.66% | 6.5천 |
|---|
| 2025.10.20 | ₩39,697 | ₩41,574 | ₩39,697 | ₩41,574 | +4.73% | 4.8천 |
|---|
| 2025.10.17 | ₩41,789 | ₩41,789 | ₩39,697 | ₩39,697 | -5.01% | 3.7천 |
|---|
| 2025.10.16 | ₩42,822 | ₩42,889 | ₩41,950 | ₩41,950 | -2.04% | 1.2만 |
|---|
| 2025.10.15 | ₩42,795 | ₩43,500 | ₩42,567 | ₩42,567 | -0.53% | 6.1천 |
|---|
| 2025.10.14 | ₩42,258 | ₩43,318 | ₩42,258 | ₩43,318 | +2.51% | 5.3천 |
|---|
| 2025.10.13 | ₩42,245 | ₩42,768 | ₩42,245 | ₩42,674 | +1.02% | 5.2천 |
|---|
| 2025.10.10 | ₩42,916 | ₩43,036 | ₩42,245 | ₩42,245 | -1.56% | 2.3만 |
|---|