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 | ₩66,723 | ₩66,723 | ₩63,492 | ₩66,039 | -1.02% | 1.1만 |
| 2026.10.08 | ₩66,375 | ₩66,750 | ₩65,020 | ₩66,509 | +0.20% | 1.7만 |
| 2026.10.07 | ₩66,039 | ₩66,428 | ₩62,218 | ₩66,334 | +0.45% | 1.9만 |
| 2026.10.06 | ₩64,283 | ₩68,372 | ₩64,175 | ₩66,267 | +3.09% | 2.2만 |
| 2026.10.05 | ₩61,494 | ₩63,130 | ₩61,494 | ₩63,049 | +2.53% | 5.6천 |
| 2026.10.02 | ₩63,290 | ₩64,162 | ₩62,057 | ₩63,384 | +0.15% | 9.7천 |
| 2026.10.01 | ₩61,990 | ₩63,264 | ₩60,676 | ₩62,995 | +1.62% | 2.5만 |
| 2026.09.30 | ₩63,438 | ₩64,310 | ₩60,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,789 |
| -2.60% |
| 1.6만 |
| 2026.09.29 | ₩63,250 | ₩64,202 | ₩63,104 | ₩63,304 | +0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩63,170 | ₩63,666 | ₩62,338 | ₩63,666 | +0.79% | 1.6만 |
|---|
| 2026.09.25 | ₩64,229 | ₩65,449 | ₩63,907 | ₩64,041 | -0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩64,926 | ₩64,926 | ₩62,231 | ₩63,572 | -2.09% | 1.9만 |
|---|
| 2026.09.23 | ₩66,656 | ₩66,656 | ₩63,492 | ₩64,980 | -2.51% | 3.5만 |
|---|
| 2026.09.22 | ₩62,151 | ₩66,147 | ₩62,151 | ₩66,120 | +6.39% | 1.9만 |
|---|
| 2026.09.21 | ₩61,842 | ₩64,470 | ₩61,842 | ₩63,317 | +2.39% | 1.5만 |
|---|
| 2026.09.18 | ₩62,942 | ₩63,317 | ₩60,609 | ₩63,049 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩61,252 | ₩62,982 | ₩61,252 | ₩62,942 | +2.76% | 1.3만 |
|---|
| 2026.09.16 | ₩62,432 | ₩63,063 | ₩58,866 | ₩61,722 | -1.14% | 3.7만 |
|---|
| 2026.09.15 | ₩61,668 | ₩62,969 | ₩59,482 | ₩62,432 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩61,681 | ₩63,449 | ₩61,105 | ₩61,467 | -0.35% | 2.8만 |
|---|
| 2026.09.11 | ₩63,223 | ₩64,906 | ₩60,417 | ₩62,110 | -1.76% | 1.7만 |
|---|
| 2026.09.10 | ₩59,818 | ₩63,056 | ₩59,818 | ₩62,580 | +4.62% | 1.8만 |
|---|
| 2026.09.09 | ₩62,204 | ₩62,204 | ₩60,522 | ₩62,191 | -0.02% | 3.1만 |
|---|
| 2026.09.08 | ₩62,070 | ₩62,761 | ₩60,984 | ₩62,231 | +0.26% | 1.2만 |
|---|
| 2026.09.04 | ₩62,821 | ₩63,948 | ₩61,681 | ₩63,787 | +1.54% | 1.5만 |
|---|
| 2026.09.03 | ₩63,572 | ₩63,572 | ₩61,722 | ₩62,821 | -1.18% | 1.3만 |
|---|
| 2026.09.02 | ₩60,005 | ₩62,848 | ₩59,992 | ₩62,754 | +4.58% | 2만 |
|---|
| 2026.09.01 | ₩60,448 | ₩61,078 | ₩60,185 | ₩60,676 | +0.38% | 2.3만 |
|---|
| 2026.08.31 | ₩61,306 | ₩61,467 | ₩59,509 | ₩61,467 | +0.26% | 2.6만 |
|---|
| 2026.08.28 | ₩60,555 | ₩61,306 | ₩59,831 | ₩61,293 | +1.22% | 1.7만 |
|---|
| 2026.08.27 | ₩59,818 | ₩61,199 | ₩59,000 | ₩60,984 | +1.95% | 1.3만 |
|---|
| 2026.08.26 | ₩61,413 | ₩61,413 | ₩59,737 | ₩60,743 | -1.09% | 1.7만 |
|---|
| 2026.08.25 | ₩60,783 | ₩61,641 | ₩60,046 | ₩61,641 | +1.41% | 1.6만 |
|---|
| 2026.08.24 | ₩62,285 | ₩62,821 | ₩60,756 | ₩61,306 | -1.57% | 1만 |
|---|
| 2026.08.21 | ₩62,405 | ₩62,405 | ₩60,052 | ₩61,547 | -1.38% | 1.5만 |
|---|
| 2026.08.20 | ₩62,540 | ₩62,540 | ₩61,185 | ₩62,017 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩64,068 | ₩64,068 | ₩61,051 | ₩62,607 | -2.28% | 1.8만 |
|---|
| 2026.08.18 | ₩63,465 | ₩63,572 | ₩61,361 | ₩63,572 | +0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩62,057 | ₩63,505 | ₩62,057 | ₩63,130 | +1.73% | 1.6만 |
|---|
| 2026.08.14 | ₩64,484 | ₩64,484 | ₩61,869 | ₩62,821 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩65,449 | ₩65,872 | ₩63,317 | ₩64,202 | -1.91% | 1.4만 |
|---|
| 2026.08.12 | ₩65,128 | ₩65,128 | ₩63,022 | ₩65,034 | -0.14% | 1.8만 |
|---|
| 2026.08.11 | ₩63,773 | ₩64,658 | ₩61,574 | ₩64,658 | +1.39% | 1.4만 |
|---|
| 2026.08.10 | ₩62,566 | ₩64,256 | ₩61,145 | ₩64,256 | +2.70% | 1.7만 |
|---|
| 2026.08.07 | ₩63,840 | ₩63,840 | ₩59,898 | ₩62,566 | -2.00% | 1.7만 |
|---|
| 2026.08.06 | ₩63,237 | ₩64,967 | ₩62,459 | ₩64,377 | +1.80% | 3.2만 |
|---|
| 2026.08.05 | ₩63,545 | ₩64,497 | ₩60,998 | ₩63,827 | +0.44% | 3.1만 |
|---|
| 2026.08.04 | ₩63,679 | ₩65,798 | ₩60,515 | ₩64,135 | +0.72% | 6.2만 |
|---|
| 2026.08.03 | ₩61,520 | ₩64,296 | ₩61,520 | ₩63,532 | +3.27% | 4.6만 |
|---|
| 2026.07.31 | ₩62,037 | ₩62,037 | ₩60,072 | ₩61,065 | -1.57% | 3만 |
|---|
| 2026.07.30 | ₩60,113 | ₩62,888 | ₩59,402 | ₩61,212 | +1.83% | 1.7만 |
|---|
| 2026.07.29 | ₩59,013 | ₩60,589 | ₩58,343 | ₩59,482 | +0.80% | 1.8만 |
|---|
| 2026.07.28 | ₩60,341 | ₩60,367 | ₩56,103 | ₩58,182 | -3.58% | 2만 |
|---|
| 2026.07.27 | ₩58,852 | ₩60,072 | ₩55,916 | ₩59,804 | +1.62% | 3.3만 |
|---|
| 2026.07.24 | ₩56,197 | ₩58,443 | ₩56,197 | ₩56,626 | +0.76% | 2.3만 |
|---|
| 2026.07.23 | ₩56,050 | ₩56,050 | ₩54,896 | ₩55,272 | -1.39% | 1.1만 |
|---|
| 2026.07.22 | ₩54,977 | ₩55,843 | ₩54,306 | ₩55,607 | +1.15% | 2.6만 |
|---|
| 2026.07.21 | ₩55,916 | ₩56,948 | ₩54,910 | ₩56,009 | +0.17% | 4만 |
|---|
| 2026.07.20 | ₩55,714 | ₩56,143 | ₩54,280 | ₩54,762 | -1.71% | 3.4만 |
|---|
| 2026.07.17 | ₩56,224 | ₩58,034 | ₩56,224 | ₩56,224 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩56,318 | ₩58,276 | ₩56,157 | ₩56,988 | +1.19% | 2.1만 |
|---|
| 2026.07.15 | ₩54,736 | ₩56,988 | ₩54,736 | ₩56,157 | +2.60% | 1.4만 |
|---|
| 2026.07.14 | ₩55,312 | ₩57,913 | ₩54,213 | ₩55,473 | +0.29% | 6.5만 |
|---|
| 2026.07.13 | ₩56,318 | ₩57,149 | ₩55,741 | ₩55,875 | -0.79% | 1.7만 |
|---|
| 2026.07.10 | ₩56,318 | ₩56,948 | ₩55,446 | ₩56,170 | -0.26% | 7.9천 |
|---|
| 2026.07.09 | ₩55,942 | ₩56,660 | ₩54,843 | ₩56,224 | +0.50% | 2.5만 |
|---|
| 2026.07.08 | ₩56,304 | ₩58,463 | ₩53,944 | ₩55,299 | -1.79% | 2만 |
|---|
| 2026.07.07 | ₩59,000 | ₩59,026 | ₩55,688 | ₩56,050 | -5.00% | 2만 |
|---|
| 2026.07.06 | ₩59,000 | ₩60,327 | ₩57,511 | ₩58,168 | -1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩59,207 | ₩60,072 | ₩56,801 | ₩58,933 | -0.46% | 3.4만 |
|---|
| 2026.07.01 | ₩55,969 | ₩60,689 | ₩55,969 | ₩58,973 | +5.37% | 1만 |
|---|
| 2026.06.30 | ₩54,414 | ₩56,385 | ₩53,676 | ₩56,385 | +3.62% | 1.1만 |
|---|
| 2026.06.29 | ₩53,126 | ₩54,628 | ₩52,979 | ₩54,266 | +2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩51,330 | ₩53,623 | ₩50,029 | ₩52,952 | +3.16% | 6.3만 |
|---|
| 2026.06.25 | ₩50,029 | ₩50,968 | ₩50,029 | ₩50,968 | +1.88% | 5.8천 |
|---|
| 2026.06.24 | ₩51,276 | ₩51,276 | ₩50,297 | ₩50,297 | -1.91% | 6.7천 |
|---|
| 2026.06.23 | ₩49,841 | ₩53,824 | ₩49,841 | ₩50,793 | +1.91% | 5.1천 |
|---|
| 2026.06.22 | ₩53,609 | ₩53,609 | ₩49,747 | ₩49,747 | -7.20% | 2.9만 |
|---|
| 2026.06.18 | ₩50,659 | ₩54,266 | ₩49,761 | ₩54,266 | +7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩50,471 | ₩51,350 | ₩50,002 | ₩50,002 | -0.93% | 4.3천 |
|---|
| 2026.06.16 | ₩51,021 | ₩51,021 | ₩50,297 | ₩50,606 | -0.81% | 3.4만 |
|---|
| 2026.06.15 | ₩49,747 | ₩50,941 | ₩49,747 | ₩50,619 | +1.75% | 2.7천 |
|---|
| 2026.06.12 | ₩50,994 | ₩50,994 | ₩49,613 | ₩50,096 | -1.76% | 8천 |
|---|
| 2026.06.11 | ₩50,069 | ₩51,437 | ₩50,069 | ₩51,437 | +2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩48,996 | ₩50,954 | ₩48,996 | ₩50,270 | +2.60% | 6.2천 |
|---|
| 2026.06.09 | ₩49,345 | ₩49,613 | ₩48,970 | ₩49,345 | 0.00% | 5천 |
|---|
| 2026.06.08 | ₩48,272 | ₩49,412 | ₩48,272 | ₩49,010 | +1.53% | 9.1천 |
|---|
| 2026.06.05 | ₩48,876 | ₩48,943 | ₩48,272 | ₩48,541 | -0.69% | 8천 |
|---|
| 2026.06.04 | ₩48,286 | ₩50,096 | ₩48,286 | ₩48,795 | +1.06% | 3.5천 |
|---|
| 2026.06.03 | ₩47,991 | ₩48,353 | ₩47,991 | ₩48,353 | +0.75% | 4.4천 |
|---|
| 2026.06.02 | ₩47,830 | ₩48,581 | ₩47,830 | ₩48,205 | +0.78% | 4.1천 |
|---|
| 2026.06.01 | ₩48,353 | ₩48,567 | ₩48,353 | ₩48,567 | +0.44% | 1.9천 |
|---|
| 2026.05.29 | ₩48,715 | ₩48,715 | ₩48,608 | ₩48,608 | -0.22% | 3.3천 |
|---|
| 2026.05.28 | ₩48,474 | ₩49,399 | ₩48,474 | ₩48,929 | +0.94% | 2만 |
|---|
| 2026.05.27 | ₩48,299 | ₩49,408 | ₩48,299 | ₩48,474 | +0.36% | 1만 |
|---|
| 2026.05.26 | ₩49,479 | ₩50,793 | ₩48,272 | ₩48,272 | -2.44% | 1.1만 |
|---|
| 2026.05.22 | ₩49,895 | ₩52,268 | ₩49,144 | ₩49,144 | -1.50% | 3.6천 |
|---|
| 2026.05.21 | ₩48,970 | ₩49,499 | ₩48,943 | ₩49,399 | +0.88% | 4.4천 |
|---|
| 2026.05.20 | ₩49,385 | ₩50,176 | ₩49,385 | ₩50,176 | +1.60% | 1.5천 |
|---|
| 2026.05.19 | ₩50,042 | ₩50,270 | ₩49,613 | ₩50,029 | -0.03% | 2.2천 |
|---|
| 2026.05.18 | ₩50,136 | ₩50,136 | ₩50,136 | ₩50,136 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩49,493 | ₩49,493 | ₩49,345 | ₩49,345 | -0.30% | 2.2천 |
|---|
| 2026.05.14 | ₩50,150 | ₩50,150 | ₩49,345 | ₩49,345 | -1.60% | 3천 |
|---|
| 2026.05.13 | ₩49,345 | ₩51,625 | ₩49,345 | ₩50,887 | +3.13% | 8.5천 |
|---|
| 2026.05.12 | ₩49,399 | ₩49,640 | ₩49,399 | ₩49,640 | +0.49% | 1천 |
|---|
| 2026.05.11 | ₩49,359 | ₩49,915 | ₩49,359 | ₩49,359 | 0.00% | 2.2천 |
|---|
| 2026.05.08 | ₩49,546 | ₩49,881 | ₩49,546 | ₩49,881 | +0.68% | 1.3천 |
|---|
| 2026.05.07 | ₩49,915 | ₩50,123 | ₩49,360 | ₩50,016 | +0.20% | 2.1천 |
|---|
| 2026.05.06 | ₩49,600 | ₩50,284 | ₩49,600 | ₩49,881 | +0.57% | 3.4천 |
|---|
| 2026.05.05 | ₩49,975 | ₩50,311 | ₩48,366 | ₩48,849 | -2.25% | 4.9천 |
|---|
| 2026.05.04 | ₩50,954 | ₩50,954 | ₩48,996 | ₩48,996 | -3.84% | 2.8천 |
|---|
| 2026.05.01 | ₩50,619 | ₩50,874 | ₩50,585 | ₩50,619 | 0.00% | 4천 |
|---|
| 2026.04.30 | ₩50,244 | ₩50,244 | ₩49,432 | ₩49,828 | -0.83% | 5.2천 |
|---|
| 2026.04.29 | ₩49,211 | ₩49,671 | ₩48,608 | ₩49,613 | +0.82% | 7.9천 |
|---|
| 2026.04.28 | ₩48,272 | ₩48,272 | ₩48,004 | ₩48,219 | -0.11% | 2.6천 |
|---|
| 2026.04.27 | ₩46,543 | ₩47,414 | ₩46,543 | ₩46,972 | +0.92% | 5천 |
|---|
| 2026.04.24 | ₩47,509 | ₩47,509 | ₩46,911 | ₩47,066 | -0.93% | 5.6천 |
|---|
| 2026.04.23 | ₩46,764 | ₩47,977 | ₩46,764 | ₩47,977 | +2.59% | 1천 |
|---|
| 2026.04.22 | ₩47,870 | ₩47,870 | ₩47,870 | ₩47,870 | 0.00% | 700 |
|---|
| 2026.04.21 | ₩48,239 | ₩48,809 | ₩47,602 | ₩48,018 | -0.46% | 1.9천 |
|---|
| 2026.04.20 | ₩48,386 | ₩48,386 | ₩48,024 | ₩48,179 | -0.43% | 2.7천 |
|---|
| 2026.04.17 | ₩47,334 | ₩48,179 | ₩47,334 | ₩48,179 | +1.78% | 4.1천 |
|---|
| 2026.04.16 | ₩46,663 | ₩47,937 | ₩46,301 | ₩47,280 | +1.32% | 2.8천 |
|---|
| 2026.04.15 | ₩48,420 | ₩48,420 | ₩48,420 | ₩48,420 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩48,339 | ₩48,420 | ₩48,339 | ₩48,420 | +0.17% | 1.8천 |
|---|
| 2026.04.13 | ₩48,219 | ₩48,272 | ₩48,165 | ₩48,219 | 0.00% | 4.1천 |
|---|
| 2026.04.10 | ₩48,031 | ₩48,326 | ₩48,004 | ₩48,004 | -0.06% | 1.6천 |
|---|
| 2026.04.09 | ₩46,422 | ₩48,326 | ₩46,261 | ₩48,326 | +4.10% | 7.4천 |
|---|
| 2026.04.08 | ₩47,937 | ₩47,937 | ₩46,650 | ₩46,704 | -2.57% | 6.2천 |
|---|
| 2026.04.07 | ₩46,717 | ₩47,843 | ₩46,717 | ₩47,656 | +2.01% | 3.9천 |
|---|
| 2026.04.06 | ₩46,583 | ₩47,025 | ₩46,583 | ₩47,025 | +0.95% | 1.6천 |
|---|
| 2026.04.02 | ₩47,260 | ₩47,260 | ₩46,797 | ₩46,797 | -0.98% | 1.3천 |
|---|
| 2026.04.01 | ₩47,025 | ₩47,036 | ₩46,663 | ₩46,797 | -0.48% | 2.6천 |
|---|
| 2026.03.31 | ₩48,111 | ₩48,111 | ₩46,663 | ₩46,797 | -2.73% | 2.1천 |
|---|
| 2026.03.30 | ₩47,253 | ₩47,951 | ₩47,253 | ₩47,803 | +1.16% | 4.2천 |
|---|
| 2026.03.27 | ₩46,757 | ₩46,932 | ₩46,047 | ₩46,824 | +0.14% | 1.6천 |
|---|
| 2026.03.26 | ₩47,736 | ₩47,736 | ₩47,159 | ₩47,159 | -1.21% | 1.6천 |
|---|
| 2026.03.25 | ₩47,441 | ₩47,441 | ₩47,441 | ₩47,441 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩47,736 | ₩49,560 | ₩47,736 | ₩48,474 | +1.54% | 3.1천 |
|---|
| 2026.03.23 | ₩47,642 | ₩49,077 | ₩47,602 | ₩49,064 | +2.98% | 5.7천 |
|---|
| 2026.03.20 | ₩48,259 | ₩48,259 | ₩46,730 | ₩46,744 | -3.14% | 1.8만 |
|---|
| 2026.03.19 | ₩46,730 | ₩48,795 | ₩46,730 | ₩48,701 | +4.22% | 5천 |
|---|
| 2026.03.18 | ₩48,970 | ₩48,970 | ₩46,905 | ₩46,905 | -4.22% | 4.3천 |
|---|
| 2026.03.17 | ₩47,804 | ₩48,769 | ₩47,804 | ₩48,661 | +1.79% | 3.3천 |
|---|
| 2026.03.16 | ₩47,749 | ₩48,024 | ₩47,615 | ₩47,615 | -0.28% | 1.8천 |
|---|
| 2026.03.13 | ₩47,602 | ₩47,602 | ₩47,186 | ₩47,186 | -0.87% | 2.8천 |
|---|
| 2026.03.12 | ₩46,797 | ₩46,797 | ₩46,797 | ₩46,797 | 0.00% | 1.1천 |
|---|
| 2026.03.11 | ₩46,650 | ₩48,272 | ₩46,650 | ₩47,615 | +2.07% | 5.4천 |
|---|
| 2026.03.10 | ₩47,408 | ₩47,483 | ₩46,932 | ₩46,932 | -1.00% | 3.7천 |
|---|
| 2026.03.09 | ₩46,261 | ₩46,476 | ₩45,591 | ₩46,476 | +0.46% | 5.3천 |
|---|
| 2026.03.06 | ₩46,932 | ₩47,200 | ₩46,355 | ₩46,637 | -0.63% | 6.8천 |
|---|
| 2026.03.05 | ₩47,562 | ₩47,682 | ₩46,932 | ₩47,267 | -0.62% | 1만 |
|---|
| 2026.03.04 | ₩48,111 | ₩48,111 | ₩47,775 | ₩48,111 | 0.00% | 1.8천 |
|---|
| 2026.03.03 | ₩47,173 | ₩48,071 | ₩47,173 | ₩47,709 | +1.14% | 5.2천 |
|---|
| 2026.03.02 | ₩46,932 | ₩49,506 | ₩46,932 | ₩48,071 | +2.43% | 6천 |
|---|
| 2026.02.27 | ₩47,602 | ₩47,602 | ₩46,261 | ₩46,261 | -2.82% | 4.7천 |
|---|
| 2026.02.26 | ₩48,272 | ₩48,272 | ₩47,523 | ₩48,111 | -0.33% | 6.7천 |
|---|
| 2026.02.25 | ₩46,932 | ₩47,723 | ₩46,932 | ₩47,387 | +0.97% | 1.4만 |
|---|
| 2026.02.24 | ₩47,347 | ₩47,347 | ₩47,146 | ₩47,294 | -0.11% | 8.5천 |
|---|
| 2026.02.23 | ₩47,361 | ₩48,809 | ₩47,334 | ₩47,334 | -0.06% | 2.9천 |
|---|
| 2026.02.20 | ₩47,334 | ₩48,480 | ₩47,334 | ₩47,736 | +0.85% | 2.5천 |
|---|
| 2026.02.19 | ₩47,133 | ₩47,267 | ₩47,133 | ₩47,267 | +0.28% | 1천 |
|---|
| 2026.02.18 | ₩47,495 | ₩47,495 | ₩47,401 | ₩47,401 | -0.20% | 1.5천 |
|---|
| 2026.02.17 | ₩47,280 | ₩47,495 | ₩47,226 | ₩47,495 | +0.45% | 2.5천 |
|---|
| 2026.02.13 | ₩47,267 | ₩47,783 | ₩47,133 | ₩47,133 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩47,119 | ₩47,656 | ₩46,932 | ₩47,656 | +1.14% | 9.3천 |
|---|
| 2026.02.11 | ₩48,111 | ₩48,111 | ₩46,932 | ₩46,932 | -2.45% | 1.3만 |
|---|
| 2026.02.10 | ₩46,932 | ₩47,401 | ₩46,891 | ₩46,932 | 0.00% | 6.1천 |
|---|
| 2026.02.09 | ₩49,613 | ₩49,613 | ₩48,474 | ₩48,474 | -2.30% | 1.1천 |
|---|
| 2026.02.06 | ₩48,715 | ₩50,954 | ₩48,715 | ₩49,345 | +1.29% | 4.2천 |
|---|
| 2026.02.05 | ₩47,414 | ₩49,080 | ₩47,414 | ₩48,929 | +3.20% | 2.9천 |
|---|
| 2026.02.04 | ₩50,619 | ₩50,954 | ₩46,543 | ₩50,552 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩50,525 | ₩50,968 | ₩48,675 | ₩50,968 | +0.88% | 6.6천 |
|---|
| 2026.02.02 | ₩47,590 | ₩49,667 | ₩47,066 | ₩49,667 | +4.36% | 4.2천 |
|---|
| 2026.01.30 | ₩45,591 | ₩48,675 | ₩45,564 | ₩47,253 | +3.65% | 1.1만 |
|---|
| 2026.01.29 | ₩44,706 | ₩45,886 | ₩44,706 | ₩45,872 | +2.61% | 7.6천 |
|---|
| 2026.01.28 | ₩44,799 | ₩45,081 | ₩43,029 | ₩44,451 | -0.78% | 2.7천 |
|---|
| 2026.01.27 | ₩43,217 | ₩45,202 | ₩43,217 | ₩45,202 | +4.59% | 800 |
|---|
| 2026.01.26 | ₩44,608 | ₩44,639 | ₩44,608 | ₩44,639 | +0.07% | 1천 |
|---|
| 2026.01.23 | ₩44,652 | ₩44,652 | ₩44,598 | ₩44,652 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩44,964 | ₩45,068 | ₩44,598 | ₩44,974 | +0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩44,491 | ₩44,968 | ₩44,464 | ₩44,813 | +0.72% | 9.4천 |
|---|
| 2026.01.20 | ₩43,418 | ₩45,068 | ₩43,418 | ₩43,445 | +0.06% | 1.6천 |
|---|
| 2026.01.16 | ₩43,150 | ₩44,149 | ₩43,070 | ₩43,646 | +1.15% | 4.2천 |
|---|
| 2026.01.15 | ₩44,889 | ₩44,889 | ₩42,641 | ₩43,271 | -3.61% | 4.5천 |
|---|
| 2026.01.14 | ₩45,269 | ₩45,269 | ₩44,142 | ₩44,142 | -2.49% | 2.1천 |
|---|
| 2026.01.13 | ₩44,946 | ₩45,564 | ₩43,633 | ₩44,692 | -0.56% | 3.7천 |
|---|
| 2026.01.12 | ₩44,129 | ₩44,411 | ₩44,116 | ₩44,411 | +0.64% | 2천 |
|---|
| 2026.01.09 | ₩42,654 | ₩45,011 | ₩42,654 | ₩44,464 | +4.24% | 3.1천 |
|---|
| 2026.01.08 | ₩45,591 | ₩45,591 | ₩41,073 | ₩43,029 | -5.62% | 1.7만 |
|---|
| 2026.01.07 | ₩46,932 | ₩46,932 | ₩45,524 | ₩45,524 | -3.00% | 8천 |
|---|
| 2026.01.06 | ₩48,621 | ₩48,621 | ₩47,821 | ₩47,870 | -1.54% | 3.1천 |
|---|
| 2026.01.05 | ₩45,912 | ₩49,949 | ₩45,912 | ₩48,889 | +6.48% | 1.1만 |
|---|
| 2026.01.02 | ₩47,025 | ₩47,025 | ₩46,462 | ₩46,462 | -1.20% | 1.8천 |
|---|
| 2025.12.31 | ₩45,886 | ₩46,449 | ₩45,591 | ₩46,449 | +1.23% | 1.1천 |
|---|
| 2025.12.30 | ₩46,248 | ₩46,248 | ₩45,886 | ₩45,886 | -0.78% | 1.7천 |
|---|
| 2025.12.29 | ₩47,307 | ₩48,011 | ₩46,771 | ₩47,240 | -0.14% | 7.1천 |
|---|
| 2025.12.26 | ₩46,932 | ₩47,843 | ₩46,932 | ₩47,843 | +1.94% | 900 |
|---|
| 2025.12.24 | ₩47,267 | ₩47,267 | ₩46,838 | ₩46,932 | -0.71% | 6천 |
|---|
| 2025.12.23 | ₩47,696 | ₩50,874 | ₩44,813 | ₩47,548 | -0.31% | 6.2천 |
|---|
| 2025.12.22 | ₩51,477 | ₩51,477 | ₩49,010 | ₩49,989 | -2.89% | 3.4천 |
|---|
| 2025.12.19 | ₩51,316 | ₩51,316 | ₩49,613 | ₩51,249 | -0.13% | 2.5만 |
|---|
| 2025.12.18 | ₩50,954 | ₩51,008 | ₩50,136 | ₩50,753 | -0.39% | 7.7천 |
|---|
| 2025.12.17 | ₩50,954 | ₩50,954 | ₩50,284 | ₩50,699 | -0.50% | 6.5천 |
|---|
| 2025.12.16 | ₩50,981 | ₩51,524 | ₩50,150 | ₩50,954 | -0.05% | 1만 |
|---|
| 2025.12.15 | ₩49,841 | ₩50,572 | ₩48,889 | ₩50,056 | +0.43% | 8.5천 |
|---|
| 2025.12.12 | ₩48,044 | ₩50,257 | ₩48,044 | ₩49,117 | +2.23% | 1.4만 |
|---|
| 2025.12.11 | ₩46,932 | ₩47,602 | ₩46,489 | ₩47,602 | +1.43% | 6.4천 |
|---|
| 2025.12.10 | ₩44,303 | ₩46,797 | ₩44,256 | ₩46,154 | +4.18% | 9.6천 |
|---|
| 2025.12.09 | ₩44,156 | ₩44,303 | ₩42,835 | ₩44,290 | +0.30% | 5천 |
|---|
| 2025.12.08 | ₩44,209 | ₩44,209 | ₩42,983 | ₩43,968 | -0.55% | 3.1천 |
|---|
| 2025.12.05 | ₩44,209 | ₩44,223 | ₩43,941 | ₩43,941 | -0.61% | 2.1천 |
|---|
| 2025.12.04 | ₩43,445 | ₩44,223 | ₩43,445 | ₩44,209 | +1.76% | 3천 |
|---|
| 2025.12.03 | ₩43,888 | ₩44,102 | ₩42,909 | ₩44,102 | +0.49% | 4.5천 |
|---|
| 2025.12.02 | ₩43,713 | ₩43,780 | ₩43,429 | ₩43,579 | -0.31% | 4.4천 |
|---|
| 2025.12.01 | ₩42,641 | ₩43,901 | ₩42,627 | ₩43,901 | +2.96% | 4.9천 |
|---|
| 2025.11.28 | ₩41,796 | ₩42,547 | ₩41,796 | ₩42,547 | +1.80% | 1.5천 |
|---|
| 2025.11.26 | ₩41,685 | ₩42,366 | ₩41,514 | ₩42,212 | +1.26% | 8.5천 |
|---|
| 2025.11.25 | ₩42,533 | ₩42,533 | ₩41,682 | ₩42,024 | -1.20% | 4.4천 |
|---|
| 2025.11.24 | ₩41,554 | ₩41,554 | ₩40,884 | ₩41,487 | -0.16% | 4.9천 |
|---|
| 2025.11.21 | ₩40,857 | ₩41,420 | ₩40,844 | ₩41,407 | +1.35% | 4.3천 |
|---|
| 2025.11.20 | ₩41,085 | ₩41,085 | ₩40,227 | ₩40,468 | -1.50% | 4.4천 |
|---|
| 2025.11.19 | ₩40,388 | ₩40,771 | ₩40,227 | ₩40,388 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩39,959 | ₩40,790 | ₩37,733 | ₩40,790 | +2.08% | 3.2천 |
|---|
| 2025.11.17 | ₩40,240 | ₩40,535 | ₩40,240 | ₩40,522 | +0.70% | 1.5천 |
|---|
| 2025.11.14 | ₩40,549 | ₩41,568 | ₩40,307 | ₩40,683 | +0.33% | 6.8천 |
|---|
| 2025.11.13 | ₩39,717 | ₩40,629 | ₩39,717 | ₩40,576 | +2.16% | 1.6천 |
|---|
| 2025.11.12 | ₩39,919 | ₩41,541 | ₩39,919 | ₩40,629 | +1.78% | 5.2천 |
|---|
| 2025.11.11 | ₩38,283 | ₩40,558 | ₩38,283 | ₩39,677 | +3.64% | 2.7천 |
|---|
| 2025.11.10 | ₩39,967 | ₩40,897 | ₩39,764 | ₩39,798 | -0.42% | 3.4천 |
|---|
| 2025.11.07 | ₩39,557 | ₩39,892 | ₩38,832 | ₩39,047 | -1.29% | 5.6만 |
|---|
| 2025.11.06 | ₩42,480 | ₩42,553 | ₩40,133 | ₩40,133 | -5.52% | 1.1만 |
|---|
| 2025.11.05 | ₩42,453 | ₩42,453 | ₩41,668 | ₩41,823 | -1.48% | 2.6천 |
|---|
| 2025.11.04 | ₩40,589 | ₩41,849 | ₩40,321 | ₩40,321 | -0.66% | 1.8천 |
|---|
| 2025.11.03 | ₩39,865 | ₩42,574 | ₩39,865 | ₩39,865 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩37,753 | ₩39,744 | ₩37,753 | ₩39,744 | +5.27% | 1.2천 |
|---|
| 2025.10.30 | ₩39,557 | ₩40,509 | ₩39,557 | ₩39,892 | +0.85% | 2.7천 |
|---|
| 2025.10.29 | ₩38,858 | ₩40,374 | ₩38,858 | ₩39,583 | +1.87% | 2.2천 |
|---|
| 2025.10.28 | ₩39,825 | ₩40,739 | ₩37,679 | ₩39,972 | +0.37% | 1.3만 |
|---|
| 2025.10.27 | ₩41,353 | ₩41,353 | ₩39,771 | ₩39,945 | -3.40% | 5.8천 |
|---|
| 2025.10.24 | ₩42,037 | ₩42,332 | ₩41,809 | ₩41,809 | -0.54% | 1.8천 |
|---|
| 2025.10.23 | ₩42,667 | ₩42,667 | ₩42,104 | ₩42,104 | -1.32% | 900 |
|---|
| 2025.10.22 | ₩42,104 | ₩42,748 | ₩41,675 | ₩42,051 | -0.13% | 5.8천 |
|---|
| 2025.10.21 | ₩42,815 | ₩42,815 | ₩42,104 | ₩42,104 | -1.66% | 6.5천 |
|---|
| 2025.10.20 | ₩39,691 | ₩41,568 | ₩39,691 | ₩41,568 | +4.73% | 4.8천 |
|---|
| 2025.10.17 | ₩41,782 | ₩41,782 | ₩39,691 | ₩39,691 | -5.01% | 3.7천 |
|---|
| 2025.10.16 | ₩42,815 | ₩42,882 | ₩41,943 | ₩41,943 | -2.04% | 1.2만 |
|---|
| 2025.10.15 | ₩42,788 | ₩43,493 | ₩42,560 | ₩42,560 | -0.53% | 6.1천 |
|---|
| 2025.10.14 | ₩42,252 | ₩43,311 | ₩42,252 | ₩43,311 | +2.51% | 5.3천 |
|---|
| 2025.10.13 | ₩42,238 | ₩42,761 | ₩42,238 | ₩42,667 | +1.02% | 5.2천 |
|---|
| 2025.10.10 | ₩42,909 | ₩43,029 | ₩42,238 | ₩42,238 | -1.56% | 2.3만 |
|---|