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 | ₩66,744 | ₩66,744 | ₩63,511 | ₩66,060 | -1.02% | 1.1만 |
| 2026.10.08 | ₩66,395 | ₩66,770 | ₩65,040 | ₩66,529 | +0.20% | 1.7만 |
| 2026.10.07 | ₩66,060 | ₩66,448 | ₩62,237 | ₩66,355 | +0.45% | 1.9만 |
| 2026.10.06 | ₩64,302 | ₩68,393 | ₩64,195 | ₩66,288 | +3.09% | 2.2만 |
| 2026.10.05 | ₩61,512 | ₩63,149 | ₩61,512 | ₩63,068 | +2.53% | 5.6천 |
| 2026.10.02 | ₩63,310 | ₩64,182 | ₩62,076 | ₩63,404 | +0.15% | 9.7천 |
| 2026.10.01 | ₩62,009 | ₩63,283 | ₩60,694 | ₩63,015 | +1.62% | 2.5만 |
| 2026.09.30 | ₩63,457 | ₩64,329 | ₩60,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,808 |
| -2.60% |
| 1.6만 |
| 2026.09.29 | ₩63,270 | ₩64,222 | ₩63,123 | ₩63,323 | +0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩63,189 | ₩63,685 | ₩62,358 | ₩63,685 | +0.79% | 1.6만 |
|---|
| 2026.09.25 | ₩64,249 | ₩65,469 | ₩63,927 | ₩64,061 | -0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩64,946 | ₩64,946 | ₩62,250 | ₩63,592 | -2.09% | 1.9만 |
|---|
| 2026.09.23 | ₩66,677 | ₩66,677 | ₩63,511 | ₩65,000 | -2.51% | 3.5만 |
|---|
| 2026.09.22 | ₩62,170 | ₩66,167 | ₩62,170 | ₩66,140 | +6.39% | 1.9만 |
|---|
| 2026.09.21 | ₩61,861 | ₩64,490 | ₩61,861 | ₩63,337 | +2.39% | 1.5만 |
|---|
| 2026.09.18 | ₩62,961 | ₩63,337 | ₩60,627 | ₩63,068 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩61,271 | ₩63,001 | ₩61,271 | ₩62,961 | +2.76% | 1.3만 |
|---|
| 2026.09.16 | ₩62,451 | ₩63,082 | ₩58,884 | ₩61,740 | -1.14% | 3.7만 |
|---|
| 2026.09.15 | ₩61,687 | ₩62,988 | ₩59,501 | ₩62,451 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩61,700 | ₩63,468 | ₩61,123 | ₩61,486 | -0.35% | 2.8만 |
|---|
| 2026.09.11 | ₩63,243 | ₩64,926 | ₩60,435 | ₩62,129 | -1.76% | 1.7만 |
|---|
| 2026.09.10 | ₩59,836 | ₩63,075 | ₩59,836 | ₩62,599 | +4.62% | 1.8만 |
|---|
| 2026.09.09 | ₩62,223 | ₩62,223 | ₩60,540 | ₩62,210 | -0.02% | 3.1만 |
|---|
| 2026.09.08 | ₩62,089 | ₩62,780 | ₩61,003 | ₩62,250 | +0.26% | 1.2만 |
|---|
| 2026.09.04 | ₩62,840 | ₩63,967 | ₩61,700 | ₩63,806 | +1.54% | 1.5만 |
|---|
| 2026.09.03 | ₩63,592 | ₩63,592 | ₩61,740 | ₩62,840 | -1.18% | 1.3만 |
|---|
| 2026.09.02 | ₩60,024 | ₩62,867 | ₩60,010 | ₩62,773 | +4.58% | 2만 |
|---|
| 2026.09.01 | ₩60,466 | ₩61,097 | ₩60,203 | ₩60,694 | +0.38% | 2.3만 |
|---|
| 2026.08.31 | ₩61,325 | ₩61,486 | ₩59,527 | ₩61,486 | +0.26% | 2.6만 |
|---|
| 2026.08.28 | ₩60,574 | ₩61,325 | ₩59,849 | ₩61,311 | +1.22% | 1.7만 |
|---|
| 2026.08.27 | ₩59,836 | ₩61,217 | ₩59,018 | ₩61,003 | +1.95% | 1.3만 |
|---|
| 2026.08.26 | ₩61,432 | ₩61,432 | ₩59,755 | ₩60,761 | -1.09% | 1.7만 |
|---|
| 2026.08.25 | ₩60,802 | ₩61,660 | ₩60,064 | ₩61,660 | +1.41% | 1.6만 |
|---|
| 2026.08.24 | ₩62,304 | ₩62,840 | ₩60,775 | ₩61,325 | -1.57% | 1만 |
|---|
| 2026.08.21 | ₩62,425 | ₩62,425 | ₩60,071 | ₩61,566 | -1.38% | 1.5만 |
|---|
| 2026.08.20 | ₩62,559 | ₩62,559 | ₩61,204 | ₩62,036 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩64,088 | ₩64,088 | ₩61,070 | ₩62,626 | -2.28% | 1.8만 |
|---|
| 2026.08.18 | ₩63,484 | ₩63,592 | ₩61,380 | ₩63,592 | +0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩62,076 | ₩63,524 | ₩62,076 | ₩63,149 | +1.73% | 1.6만 |
|---|
| 2026.08.14 | ₩64,504 | ₩64,504 | ₩61,888 | ₩62,840 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩65,469 | ₩65,892 | ₩63,337 | ₩64,222 | -1.91% | 1.4만 |
|---|
| 2026.08.12 | ₩65,147 | ₩65,147 | ₩63,042 | ₩65,054 | -0.14% | 1.8만 |
|---|
| 2026.08.11 | ₩63,793 | ₩64,678 | ₩61,593 | ₩64,678 | +1.39% | 1.4만 |
|---|
| 2026.08.10 | ₩62,586 | ₩64,276 | ₩61,164 | ₩64,276 | +2.70% | 1.7만 |
|---|
| 2026.08.07 | ₩63,860 | ₩63,860 | ₩59,916 | ₩62,586 | -2.00% | 1.7만 |
|---|
| 2026.08.06 | ₩63,256 | ₩64,986 | ₩62,478 | ₩64,396 | +1.80% | 3.2만 |
|---|
| 2026.08.05 | ₩63,565 | ₩64,517 | ₩61,016 | ₩63,846 | +0.44% | 3.1만 |
|---|
| 2026.08.04 | ₩63,699 | ₩65,818 | ₩60,533 | ₩64,155 | +0.72% | 6.2만 |
|---|
| 2026.08.03 | ₩61,539 | ₩64,316 | ₩61,539 | ₩63,551 | +3.27% | 4.6만 |
|---|
| 2026.07.31 | ₩62,056 | ₩62,056 | ₩60,091 | ₩61,083 | -1.57% | 3만 |
|---|
| 2026.07.30 | ₩60,131 | ₩62,907 | ₩59,420 | ₩61,231 | +1.83% | 1.7만 |
|---|
| 2026.07.29 | ₩59,031 | ₩60,607 | ₩58,360 | ₩59,501 | +0.80% | 1.8만 |
|---|
| 2026.07.28 | ₩60,359 | ₩60,386 | ₩56,120 | ₩58,199 | -3.58% | 2만 |
|---|
| 2026.07.27 | ₩58,870 | ₩60,091 | ₩55,933 | ₩59,822 | +1.62% | 3.3만 |
|---|
| 2026.07.24 | ₩56,214 | ₩58,461 | ₩56,214 | ₩56,644 | +0.76% | 2.3만 |
|---|
| 2026.07.23 | ₩56,067 | ₩56,067 | ₩54,913 | ₩55,289 | -1.39% | 1.1만 |
|---|
| 2026.07.22 | ₩54,994 | ₩55,860 | ₩54,323 | ₩55,624 | +1.15% | 2.6만 |
|---|
| 2026.07.21 | ₩55,933 | ₩56,965 | ₩54,927 | ₩56,027 | +0.17% | 4만 |
|---|
| 2026.07.20 | ₩55,731 | ₩56,161 | ₩54,296 | ₩54,779 | -1.71% | 3.4만 |
|---|
| 2026.07.17 | ₩56,241 | ₩58,052 | ₩56,241 | ₩56,241 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩56,335 | ₩58,293 | ₩56,174 | ₩57,006 | +1.19% | 2.1만 |
|---|
| 2026.07.15 | ₩54,752 | ₩57,006 | ₩54,752 | ₩56,174 | +2.60% | 1.4만 |
|---|
| 2026.07.14 | ₩55,329 | ₩57,931 | ₩54,229 | ₩55,490 | +0.29% | 6.5만 |
|---|
| 2026.07.13 | ₩56,335 | ₩57,167 | ₩55,758 | ₩55,892 | -0.79% | 1.7만 |
|---|
| 2026.07.10 | ₩56,335 | ₩56,965 | ₩55,463 | ₩56,187 | -0.26% | 7.9천 |
|---|
| 2026.07.09 | ₩55,959 | ₩56,677 | ₩54,860 | ₩56,241 | +0.50% | 2.5만 |
|---|
| 2026.07.08 | ₩56,322 | ₩58,481 | ₩53,961 | ₩55,316 | -1.79% | 2만 |
|---|
| 2026.07.07 | ₩59,018 | ₩59,044 | ₩55,705 | ₩56,067 | -5.00% | 2만 |
|---|
| 2026.07.06 | ₩59,018 | ₩60,346 | ₩57,529 | ₩58,186 | -1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩59,226 | ₩60,091 | ₩56,818 | ₩58,951 | -0.46% | 3.4만 |
|---|
| 2026.07.01 | ₩55,986 | ₩60,708 | ₩55,986 | ₩58,991 | +5.37% | 1만 |
|---|
| 2026.06.30 | ₩54,430 | ₩56,402 | ₩53,693 | ₩56,402 | +3.62% | 1.1만 |
|---|
| 2026.06.29 | ₩53,143 | ₩54,645 | ₩52,995 | ₩54,283 | +2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩51,345 | ₩53,639 | ₩50,044 | ₩52,968 | +3.16% | 6.3만 |
|---|
| 2026.06.25 | ₩50,044 | ₩50,983 | ₩50,044 | ₩50,983 | +1.88% | 5.8천 |
|---|
| 2026.06.24 | ₩51,292 | ₩51,292 | ₩50,313 | ₩50,313 | -1.91% | 6.7천 |
|---|
| 2026.06.23 | ₩49,856 | ₩53,840 | ₩49,856 | ₩50,809 | +1.91% | 5.1천 |
|---|
| 2026.06.22 | ₩53,626 | ₩53,626 | ₩49,763 | ₩49,763 | -7.20% | 2.9만 |
|---|
| 2026.06.18 | ₩50,675 | ₩54,283 | ₩49,776 | ₩54,283 | +7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩50,487 | ₩51,365 | ₩50,017 | ₩50,017 | -0.93% | 4.3천 |
|---|
| 2026.06.16 | ₩51,037 | ₩51,037 | ₩50,313 | ₩50,621 | -0.81% | 3.4만 |
|---|
| 2026.06.15 | ₩49,763 | ₩50,956 | ₩49,763 | ₩50,634 | +1.75% | 2.7천 |
|---|
| 2026.06.12 | ₩51,010 | ₩51,010 | ₩49,628 | ₩50,111 | -1.76% | 8천 |
|---|
| 2026.06.11 | ₩50,085 | ₩51,453 | ₩50,085 | ₩51,453 | +2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩49,011 | ₩50,970 | ₩49,011 | ₩50,286 | +2.60% | 6.2천 |
|---|
| 2026.06.09 | ₩49,360 | ₩49,628 | ₩48,985 | ₩49,360 | 0.00% | 5천 |
|---|
| 2026.06.08 | ₩48,287 | ₩49,427 | ₩48,287 | ₩49,025 | +1.53% | 9.1천 |
|---|
| 2026.06.05 | ₩48,891 | ₩48,958 | ₩48,287 | ₩48,555 | -0.69% | 8천 |
|---|
| 2026.06.04 | ₩48,301 | ₩50,111 | ₩48,301 | ₩48,810 | +1.06% | 3.5천 |
|---|
| 2026.06.03 | ₩48,005 | ₩48,368 | ₩48,005 | ₩48,368 | +0.75% | 4.4천 |
|---|
| 2026.06.02 | ₩47,845 | ₩48,596 | ₩47,845 | ₩48,220 | +0.78% | 4.1천 |
|---|
| 2026.06.01 | ₩48,368 | ₩48,582 | ₩48,368 | ₩48,582 | +0.44% | 1.9천 |
|---|
| 2026.05.29 | ₩48,730 | ₩48,730 | ₩48,622 | ₩48,622 | -0.22% | 3.3천 |
|---|
| 2026.05.28 | ₩48,488 | ₩49,414 | ₩48,488 | ₩48,944 | +0.94% | 2만 |
|---|
| 2026.05.27 | ₩48,314 | ₩49,423 | ₩48,314 | ₩48,488 | +0.36% | 1만 |
|---|
| 2026.05.26 | ₩49,494 | ₩50,809 | ₩48,287 | ₩48,287 | -2.44% | 1.1만 |
|---|
| 2026.05.22 | ₩49,910 | ₩52,284 | ₩49,159 | ₩49,159 | -1.50% | 3.6천 |
|---|
| 2026.05.21 | ₩48,985 | ₩49,514 | ₩48,958 | ₩49,414 | +0.88% | 4.4천 |
|---|
| 2026.05.20 | ₩49,400 | ₩50,192 | ₩49,400 | ₩50,192 | +1.60% | 1.5천 |
|---|
| 2026.05.19 | ₩50,058 | ₩50,286 | ₩49,628 | ₩50,044 | -0.03% | 2.2천 |
|---|
| 2026.05.18 | ₩50,152 | ₩50,152 | ₩50,152 | ₩50,152 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩49,508 | ₩49,508 | ₩49,360 | ₩49,360 | -0.30% | 2.2천 |
|---|
| 2026.05.14 | ₩50,165 | ₩50,165 | ₩49,360 | ₩49,360 | -1.60% | 3천 |
|---|
| 2026.05.13 | ₩49,360 | ₩51,640 | ₩49,360 | ₩50,903 | +3.13% | 8.5천 |
|---|
| 2026.05.12 | ₩49,414 | ₩49,655 | ₩49,414 | ₩49,655 | +0.49% | 1천 |
|---|
| 2026.05.11 | ₩49,374 | ₩49,930 | ₩49,374 | ₩49,374 | 0.00% | 2.2천 |
|---|
| 2026.05.08 | ₩49,561 | ₩49,897 | ₩49,561 | ₩49,897 | +0.68% | 1.3천 |
|---|
| 2026.05.07 | ₩49,930 | ₩50,138 | ₩49,375 | ₩50,031 | +0.20% | 2.1천 |
|---|
| 2026.05.06 | ₩49,615 | ₩50,299 | ₩49,615 | ₩49,897 | +0.57% | 3.4천 |
|---|
| 2026.05.05 | ₩49,991 | ₩50,326 | ₩48,381 | ₩48,864 | -2.25% | 4.9천 |
|---|
| 2026.05.04 | ₩50,970 | ₩50,970 | ₩49,011 | ₩49,011 | -3.84% | 2.8천 |
|---|
| 2026.05.01 | ₩50,634 | ₩50,889 | ₩50,601 | ₩50,634 | 0.00% | 4천 |
|---|
| 2026.04.30 | ₩50,259 | ₩50,259 | ₩49,447 | ₩49,843 | -0.83% | 5.2천 |
|---|
| 2026.04.29 | ₩49,226 | ₩49,686 | ₩48,622 | ₩49,628 | +0.82% | 7.9천 |
|---|
| 2026.04.28 | ₩48,287 | ₩48,287 | ₩48,019 | ₩48,234 | -0.11% | 2.6천 |
|---|
| 2026.04.27 | ₩46,557 | ₩47,429 | ₩46,557 | ₩46,986 | +0.92% | 5천 |
|---|
| 2026.04.24 | ₩47,524 | ₩47,524 | ₩46,926 | ₩47,080 | -0.93% | 5.6천 |
|---|
| 2026.04.23 | ₩46,778 | ₩47,992 | ₩46,778 | ₩47,992 | +2.59% | 1천 |
|---|
| 2026.04.22 | ₩47,885 | ₩47,885 | ₩47,885 | ₩47,885 | 0.00% | 700 |
|---|
| 2026.04.21 | ₩48,254 | ₩48,824 | ₩47,617 | ₩48,032 | -0.46% | 1.9천 |
|---|
| 2026.04.20 | ₩48,401 | ₩48,401 | ₩48,039 | ₩48,193 | -0.43% | 2.7천 |
|---|
| 2026.04.17 | ₩47,348 | ₩48,193 | ₩47,348 | ₩48,193 | +1.78% | 4.1천 |
|---|
| 2026.04.16 | ₩46,678 | ₩47,952 | ₩46,315 | ₩47,295 | +1.32% | 2.8천 |
|---|
| 2026.04.15 | ₩48,435 | ₩48,435 | ₩48,435 | ₩48,435 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩48,354 | ₩48,435 | ₩48,354 | ₩48,435 | +0.17% | 1.8천 |
|---|
| 2026.04.13 | ₩48,234 | ₩48,287 | ₩48,180 | ₩48,234 | 0.00% | 4.1천 |
|---|
| 2026.04.10 | ₩48,046 | ₩48,341 | ₩48,019 | ₩48,019 | -0.06% | 1.6천 |
|---|
| 2026.04.09 | ₩46,436 | ₩48,341 | ₩46,275 | ₩48,341 | +4.10% | 7.4천 |
|---|
| 2026.04.08 | ₩47,952 | ₩47,952 | ₩46,664 | ₩46,718 | -2.57% | 6.2천 |
|---|
| 2026.04.07 | ₩46,731 | ₩47,858 | ₩46,731 | ₩47,670 | +2.01% | 3.9천 |
|---|
| 2026.04.06 | ₩46,597 | ₩47,040 | ₩46,597 | ₩47,040 | +0.95% | 1.6천 |
|---|
| 2026.04.02 | ₩47,274 | ₩47,274 | ₩46,812 | ₩46,812 | -0.98% | 1.3천 |
|---|
| 2026.04.01 | ₩47,040 | ₩47,050 | ₩46,678 | ₩46,812 | -0.48% | 2.6천 |
|---|
| 2026.03.31 | ₩48,126 | ₩48,126 | ₩46,678 | ₩46,812 | -2.73% | 2.1천 |
|---|
| 2026.03.30 | ₩47,268 | ₩47,965 | ₩47,268 | ₩47,818 | +1.16% | 4.2천 |
|---|
| 2026.03.27 | ₩46,771 | ₩46,946 | ₩46,061 | ₩46,839 | +0.14% | 1.6천 |
|---|
| 2026.03.26 | ₩47,751 | ₩47,751 | ₩47,174 | ₩47,174 | -1.21% | 1.6천 |
|---|
| 2026.03.25 | ₩47,456 | ₩47,456 | ₩47,456 | ₩47,456 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩47,751 | ₩49,575 | ₩47,751 | ₩48,488 | +1.54% | 3.1천 |
|---|
| 2026.03.23 | ₩47,657 | ₩49,092 | ₩47,617 | ₩49,079 | +2.98% | 5.7천 |
|---|
| 2026.03.20 | ₩48,274 | ₩48,274 | ₩46,745 | ₩46,758 | -3.14% | 1.8만 |
|---|
| 2026.03.19 | ₩46,745 | ₩48,810 | ₩46,745 | ₩48,716 | +4.22% | 5천 |
|---|
| 2026.03.18 | ₩48,985 | ₩48,985 | ₩46,919 | ₩46,919 | -4.22% | 4.3천 |
|---|
| 2026.03.17 | ₩47,819 | ₩48,783 | ₩47,819 | ₩48,676 | +1.79% | 3.3천 |
|---|
| 2026.03.16 | ₩47,764 | ₩48,039 | ₩47,630 | ₩47,630 | -0.28% | 1.8천 |
|---|
| 2026.03.13 | ₩47,617 | ₩47,617 | ₩47,201 | ₩47,201 | -0.87% | 2.8천 |
|---|
| 2026.03.12 | ₩46,812 | ₩46,812 | ₩46,812 | ₩46,812 | 0.00% | 1.1천 |
|---|
| 2026.03.11 | ₩46,664 | ₩48,287 | ₩46,664 | ₩47,630 | +2.07% | 5.4천 |
|---|
| 2026.03.10 | ₩47,422 | ₩47,497 | ₩46,946 | ₩46,946 | -1.00% | 3.7천 |
|---|
| 2026.03.09 | ₩46,275 | ₩46,490 | ₩45,605 | ₩46,490 | +0.46% | 5.3천 |
|---|
| 2026.03.06 | ₩46,946 | ₩47,214 | ₩46,369 | ₩46,651 | -0.63% | 6.8천 |
|---|
| 2026.03.05 | ₩47,576 | ₩47,697 | ₩46,946 | ₩47,281 | -0.62% | 1만 |
|---|
| 2026.03.04 | ₩48,126 | ₩48,126 | ₩47,790 | ₩48,126 | 0.00% | 1.8천 |
|---|
| 2026.03.03 | ₩47,187 | ₩48,086 | ₩47,187 | ₩47,724 | +1.14% | 5.2천 |
|---|
| 2026.03.02 | ₩46,946 | ₩49,521 | ₩46,946 | ₩48,086 | +2.43% | 6천 |
|---|
| 2026.02.27 | ₩47,617 | ₩47,617 | ₩46,275 | ₩46,275 | -2.82% | 4.7천 |
|---|
| 2026.02.26 | ₩48,287 | ₩48,287 | ₩47,537 | ₩48,126 | -0.33% | 6.7천 |
|---|
| 2026.02.25 | ₩46,946 | ₩47,737 | ₩46,946 | ₩47,402 | +0.97% | 1.4만 |
|---|
| 2026.02.24 | ₩47,362 | ₩47,362 | ₩47,160 | ₩47,308 | -0.11% | 8.5천 |
|---|
| 2026.02.23 | ₩47,375 | ₩48,824 | ₩47,348 | ₩47,348 | -0.06% | 2.9천 |
|---|
| 2026.02.20 | ₩47,348 | ₩48,495 | ₩47,348 | ₩47,751 | +0.85% | 2.5천 |
|---|
| 2026.02.19 | ₩47,147 | ₩47,281 | ₩47,147 | ₩47,281 | +0.28% | 1천 |
|---|
| 2026.02.18 | ₩47,509 | ₩47,509 | ₩47,415 | ₩47,415 | -0.20% | 1.5천 |
|---|
| 2026.02.17 | ₩47,295 | ₩47,509 | ₩47,241 | ₩47,509 | +0.45% | 2.5천 |
|---|
| 2026.02.13 | ₩47,281 | ₩47,798 | ₩47,147 | ₩47,147 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩47,134 | ₩47,670 | ₩46,946 | ₩47,670 | +1.14% | 9.3천 |
|---|
| 2026.02.11 | ₩48,126 | ₩48,126 | ₩46,946 | ₩46,946 | -2.45% | 1.3만 |
|---|
| 2026.02.10 | ₩46,946 | ₩47,415 | ₩46,906 | ₩46,946 | 0.00% | 6.1천 |
|---|
| 2026.02.09 | ₩49,628 | ₩49,628 | ₩48,488 | ₩48,488 | -2.30% | 1.1천 |
|---|
| 2026.02.06 | ₩48,730 | ₩50,970 | ₩48,730 | ₩49,360 | +1.29% | 4.2천 |
|---|
| 2026.02.05 | ₩47,429 | ₩49,095 | ₩47,429 | ₩48,944 | +3.20% | 2.9천 |
|---|
| 2026.02.04 | ₩50,634 | ₩50,970 | ₩46,557 | ₩50,567 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩50,541 | ₩50,983 | ₩48,690 | ₩50,983 | +0.88% | 6.6천 |
|---|
| 2026.02.02 | ₩47,604 | ₩49,682 | ₩47,080 | ₩49,682 | +4.36% | 4.2천 |
|---|
| 2026.01.30 | ₩45,605 | ₩48,690 | ₩45,578 | ₩47,268 | +3.65% | 1.1만 |
|---|
| 2026.01.29 | ₩44,719 | ₩45,900 | ₩44,719 | ₩45,886 | +2.61% | 7.6천 |
|---|
| 2026.01.28 | ₩44,813 | ₩45,095 | ₩43,043 | ₩44,464 | -0.78% | 2.7천 |
|---|
| 2026.01.27 | ₩43,230 | ₩45,216 | ₩43,230 | ₩45,216 | +4.59% | 800 |
|---|
| 2026.01.26 | ₩44,621 | ₩44,652 | ₩44,621 | ₩44,652 | +0.07% | 1천 |
|---|
| 2026.01.23 | ₩44,666 | ₩44,666 | ₩44,612 | ₩44,666 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩44,978 | ₩45,081 | ₩44,612 | ₩44,988 | +0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩44,505 | ₩44,982 | ₩44,478 | ₩44,827 | +0.72% | 9.4천 |
|---|
| 2026.01.20 | ₩43,432 | ₩45,081 | ₩43,432 | ₩43,458 | +0.06% | 1.6천 |
|---|
| 2026.01.16 | ₩43,163 | ₩44,163 | ₩43,083 | ₩43,660 | +1.15% | 4.2천 |
|---|
| 2026.01.15 | ₩44,903 | ₩44,903 | ₩42,654 | ₩43,284 | -3.61% | 4.5천 |
|---|
| 2026.01.14 | ₩45,283 | ₩45,283 | ₩44,156 | ₩44,156 | -2.49% | 2.1천 |
|---|
| 2026.01.13 | ₩44,959 | ₩45,578 | ₩43,646 | ₩44,706 | -0.56% | 3.7천 |
|---|
| 2026.01.12 | ₩44,143 | ₩44,424 | ₩44,129 | ₩44,424 | +0.64% | 2천 |
|---|
| 2026.01.09 | ₩42,667 | ₩45,025 | ₩42,667 | ₩44,478 | +4.24% | 3.1천 |
|---|
| 2026.01.08 | ₩45,605 | ₩45,605 | ₩41,086 | ₩43,043 | -5.62% | 1.7만 |
|---|
| 2026.01.07 | ₩46,946 | ₩46,946 | ₩45,537 | ₩45,537 | -3.00% | 8천 |
|---|
| 2026.01.06 | ₩48,636 | ₩48,636 | ₩47,835 | ₩47,885 | -1.54% | 3.1천 |
|---|
| 2026.01.05 | ₩45,926 | ₩49,964 | ₩45,926 | ₩48,904 | +6.48% | 1.1만 |
|---|
| 2026.01.02 | ₩47,040 | ₩47,040 | ₩46,476 | ₩46,476 | -1.20% | 1.8천 |
|---|
| 2025.12.31 | ₩45,900 | ₩46,463 | ₩45,605 | ₩46,463 | +1.23% | 1.1천 |
|---|
| 2025.12.30 | ₩46,262 | ₩46,262 | ₩45,900 | ₩45,900 | -0.78% | 1.7천 |
|---|
| 2025.12.29 | ₩47,321 | ₩48,026 | ₩46,785 | ₩47,254 | -0.14% | 7.1천 |
|---|
| 2025.12.26 | ₩46,946 | ₩47,858 | ₩46,946 | ₩47,858 | +1.94% | 900 |
|---|
| 2025.12.24 | ₩47,281 | ₩47,281 | ₩46,852 | ₩46,946 | -0.71% | 6천 |
|---|
| 2025.12.23 | ₩47,710 | ₩50,889 | ₩44,827 | ₩47,563 | -0.31% | 6.2천 |
|---|
| 2025.12.22 | ₩51,493 | ₩51,493 | ₩49,025 | ₩50,004 | -2.89% | 3.4천 |
|---|
| 2025.12.19 | ₩51,332 | ₩51,332 | ₩49,628 | ₩51,265 | -0.13% | 2.5만 |
|---|
| 2025.12.18 | ₩50,970 | ₩51,023 | ₩50,152 | ₩50,769 | -0.39% | 7.7천 |
|---|
| 2025.12.17 | ₩50,970 | ₩50,970 | ₩50,299 | ₩50,715 | -0.50% | 6.5천 |
|---|
| 2025.12.16 | ₩50,997 | ₩51,540 | ₩50,165 | ₩50,970 | -0.05% | 1만 |
|---|
| 2025.12.15 | ₩49,856 | ₩50,588 | ₩48,904 | ₩50,071 | +0.43% | 8.5천 |
|---|
| 2025.12.12 | ₩48,059 | ₩50,272 | ₩48,059 | ₩49,132 | +2.23% | 1.4만 |
|---|
| 2025.12.11 | ₩46,946 | ₩47,617 | ₩46,503 | ₩47,617 | +1.43% | 6.4천 |
|---|
| 2025.12.10 | ₩44,317 | ₩46,812 | ₩44,270 | ₩46,168 | +4.18% | 9.6천 |
|---|
| 2025.12.09 | ₩44,169 | ₩44,317 | ₩42,848 | ₩44,303 | +0.30% | 5천 |
|---|
| 2025.12.08 | ₩44,223 | ₩44,223 | ₩42,996 | ₩43,982 | -0.55% | 3.1천 |
|---|
| 2025.12.05 | ₩44,223 | ₩44,236 | ₩43,955 | ₩43,955 | -0.61% | 2.1천 |
|---|
| 2025.12.04 | ₩43,458 | ₩44,236 | ₩43,458 | ₩44,223 | +1.76% | 3천 |
|---|
| 2025.12.03 | ₩43,901 | ₩44,116 | ₩42,922 | ₩44,116 | +0.49% | 4.5천 |
|---|
| 2025.12.02 | ₩43,727 | ₩43,794 | ₩43,442 | ₩43,593 | -0.31% | 4.4천 |
|---|
| 2025.12.01 | ₩42,654 | ₩43,914 | ₩42,640 | ₩43,914 | +2.96% | 4.9천 |
|---|
| 2025.11.28 | ₩41,809 | ₩42,560 | ₩41,809 | ₩42,560 | +1.80% | 1.5천 |
|---|
| 2025.11.26 | ₩41,697 | ₩42,379 | ₩41,527 | ₩42,224 | +1.26% | 8.5천 |
|---|
| 2025.11.25 | ₩42,546 | ₩42,546 | ₩41,695 | ₩42,037 | -1.20% | 4.4천 |
|---|
| 2025.11.24 | ₩41,567 | ₩41,567 | ₩40,897 | ₩41,500 | -0.16% | 4.9천 |
|---|
| 2025.11.21 | ₩40,870 | ₩41,433 | ₩40,856 | ₩41,420 | +1.35% | 4.3천 |
|---|
| 2025.11.20 | ₩41,098 | ₩41,098 | ₩40,239 | ₩40,481 | -1.50% | 4.4천 |
|---|
| 2025.11.19 | ₩40,400 | ₩40,784 | ₩40,239 | ₩40,400 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩39,971 | ₩40,803 | ₩37,744 | ₩40,803 | +2.08% | 3.2천 |
|---|
| 2025.11.17 | ₩40,253 | ₩40,548 | ₩40,253 | ₩40,534 | +0.70% | 1.5천 |
|---|
| 2025.11.14 | ₩40,561 | ₩41,581 | ₩40,320 | ₩40,695 | +0.33% | 6.8천 |
|---|
| 2025.11.13 | ₩39,730 | ₩40,642 | ₩39,730 | ₩40,588 | +2.16% | 1.6천 |
|---|
| 2025.11.12 | ₩39,931 | ₩41,554 | ₩39,931 | ₩40,642 | +1.78% | 5.2천 |
|---|
| 2025.11.11 | ₩38,294 | ₩40,571 | ₩38,294 | ₩39,689 | +3.64% | 2.7천 |
|---|
| 2025.11.10 | ₩39,979 | ₩40,910 | ₩39,777 | ₩39,810 | -0.42% | 3.4천 |
|---|
| 2025.11.07 | ₩39,569 | ₩39,904 | ₩38,844 | ₩39,059 | -1.29% | 5.6만 |
|---|
| 2025.11.06 | ₩42,493 | ₩42,566 | ₩40,145 | ₩40,145 | -5.52% | 1.1만 |
|---|
| 2025.11.05 | ₩42,466 | ₩42,466 | ₩41,681 | ₩41,835 | -1.48% | 2.6천 |
|---|
| 2025.11.04 | ₩40,601 | ₩41,862 | ₩40,333 | ₩40,333 | -0.66% | 1.8천 |
|---|
| 2025.11.03 | ₩39,877 | ₩42,587 | ₩39,877 | ₩39,877 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩37,765 | ₩39,756 | ₩37,765 | ₩39,756 | +5.27% | 1.2천 |
|---|
| 2025.10.30 | ₩39,569 | ₩40,521 | ₩39,569 | ₩39,904 | +0.85% | 2.7천 |
|---|
| 2025.10.29 | ₩38,870 | ₩40,387 | ₩38,870 | ₩39,595 | +1.87% | 2.2천 |
|---|
| 2025.10.28 | ₩39,837 | ₩40,752 | ₩37,691 | ₩39,984 | +0.37% | 1.3만 |
|---|
| 2025.10.27 | ₩41,366 | ₩41,366 | ₩39,783 | ₩39,958 | -3.40% | 5.8천 |
|---|
| 2025.10.24 | ₩42,050 | ₩42,345 | ₩41,822 | ₩41,822 | -0.54% | 1.8천 |
|---|
| 2025.10.23 | ₩42,680 | ₩42,680 | ₩42,117 | ₩42,117 | -1.32% | 900 |
|---|
| 2025.10.22 | ₩42,117 | ₩42,761 | ₩41,688 | ₩42,063 | -0.13% | 5.8천 |
|---|
| 2025.10.21 | ₩42,828 | ₩42,828 | ₩42,117 | ₩42,117 | -1.66% | 6.5천 |
|---|
| 2025.10.20 | ₩39,703 | ₩41,581 | ₩39,703 | ₩41,581 | +4.73% | 4.8천 |
|---|
| 2025.10.17 | ₩41,795 | ₩41,795 | ₩39,703 | ₩39,703 | -5.01% | 3.7천 |
|---|
| 2025.10.16 | ₩42,828 | ₩42,895 | ₩41,956 | ₩41,956 | -2.04% | 1.2만 |
|---|
| 2025.10.15 | ₩42,801 | ₩43,507 | ₩42,573 | ₩42,573 | -0.53% | 6.1천 |
|---|
| 2025.10.14 | ₩42,265 | ₩43,324 | ₩42,265 | ₩43,324 | +2.51% | 5.3천 |
|---|
| 2025.10.13 | ₩42,251 | ₩42,774 | ₩42,251 | ₩42,680 | +1.02% | 5.2천 |
|---|
| 2025.10.10 | ₩42,922 | ₩43,043 | ₩42,251 | ₩42,251 | -1.56% | 2.3만 |
|---|