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 | ₩66,732 | ₩66,732 | ₩63,500 | ₩66,048 | -1.02% | 1.1만 |
| 2026.10.08 | ₩66,383 | ₩66,758 | ₩65,028 | ₩66,517 | +0.20% | 1.7만 |
| 2026.10.07 | ₩66,048 | ₩66,437 | ₩62,226 | ₩66,343 | +0.45% | 1.9만 |
| 2026.10.06 | ₩64,291 | ₩68,381 | ₩64,184 | ₩66,276 | +3.09% | 2.2만 |
| 2026.10.05 | ₩61,501 | ₩63,138 | ₩61,501 | ₩63,057 | +2.53% | 5.6천 |
| 2026.10.02 | ₩63,299 | ₩64,170 | ₩62,065 | ₩63,392 | +0.15% | 9.7천 |
| 2026.10.01 | ₩61,998 | ₩63,272 | ₩60,683 | ₩63,003 | +1.62% | 2.5만 |
| 2026.09.30 | ₩63,446 | ₩64,318 | ₩60,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,797 |
| -2.60% |
| 1.6만 |
| 2026.09.29 | ₩63,258 | ₩64,210 | ₩63,112 | ₩63,312 | +0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩63,178 | ₩63,674 | ₩62,346 | ₩63,674 | +0.79% | 1.6만 |
|---|
| 2026.09.25 | ₩64,237 | ₩65,458 | ₩63,915 | ₩64,050 | -0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩64,935 | ₩64,935 | ₩62,239 | ₩63,580 | -2.09% | 1.9만 |
|---|
| 2026.09.23 | ₩66,665 | ₩66,665 | ₩63,500 | ₩64,988 | -2.51% | 3.5만 |
|---|
| 2026.09.22 | ₩62,159 | ₩66,155 | ₩62,159 | ₩66,128 | +6.39% | 1.9만 |
|---|
| 2026.09.21 | ₩61,850 | ₩64,479 | ₩61,850 | ₩63,325 | +2.39% | 1.5만 |
|---|
| 2026.09.18 | ₩62,950 | ₩63,325 | ₩60,616 | ₩63,057 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩61,260 | ₩62,990 | ₩61,260 | ₩62,950 | +2.76% | 1.3만 |
|---|
| 2026.09.16 | ₩62,440 | ₩63,071 | ₩58,873 | ₩61,729 | -1.14% | 3.7만 |
|---|
| 2026.09.15 | ₩61,676 | ₩62,977 | ₩59,490 | ₩62,440 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩61,689 | ₩63,457 | ₩61,113 | ₩61,475 | -0.35% | 2.8만 |
|---|
| 2026.09.11 | ₩63,231 | ₩64,914 | ₩60,425 | ₩62,118 | -1.76% | 1.7만 |
|---|
| 2026.09.10 | ₩59,825 | ₩63,064 | ₩59,825 | ₩62,588 | +4.62% | 1.8만 |
|---|
| 2026.09.09 | ₩62,212 | ₩62,212 | ₩60,529 | ₩62,199 | -0.02% | 3.1만 |
|---|
| 2026.09.08 | ₩62,078 | ₩62,769 | ₩60,992 | ₩62,239 | +0.26% | 1.2만 |
|---|
| 2026.09.04 | ₩62,829 | ₩63,956 | ₩61,689 | ₩63,795 | +1.54% | 1.5만 |
|---|
| 2026.09.03 | ₩63,580 | ₩63,580 | ₩61,729 | ₩62,829 | -1.18% | 1.3만 |
|---|
| 2026.09.02 | ₩60,013 | ₩62,856 | ₩59,999 | ₩62,762 | +4.58% | 2만 |
|---|
| 2026.09.01 | ₩60,455 | ₩61,086 | ₩60,193 | ₩60,683 | +0.38% | 2.3만 |
|---|
| 2026.08.31 | ₩61,314 | ₩61,475 | ₩59,517 | ₩61,475 | +0.26% | 2.6만 |
|---|
| 2026.08.28 | ₩60,563 | ₩61,314 | ₩59,839 | ₩61,300 | +1.22% | 1.7만 |
|---|
| 2026.08.27 | ₩59,825 | ₩61,206 | ₩59,007 | ₩60,992 | +1.95% | 1.3만 |
|---|
| 2026.08.26 | ₩61,421 | ₩61,421 | ₩59,745 | ₩60,750 | -1.09% | 1.7만 |
|---|
| 2026.08.25 | ₩60,791 | ₩61,649 | ₩60,053 | ₩61,649 | +1.41% | 1.6만 |
|---|
| 2026.08.24 | ₩62,293 | ₩62,829 | ₩60,764 | ₩61,314 | -1.57% | 1만 |
|---|
| 2026.08.21 | ₩62,413 | ₩62,413 | ₩60,060 | ₩61,555 | -1.38% | 1.5만 |
|---|
| 2026.08.20 | ₩62,548 | ₩62,548 | ₩61,193 | ₩62,024 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩64,076 | ₩64,076 | ₩61,059 | ₩62,615 | -2.28% | 1.8만 |
|---|
| 2026.08.18 | ₩63,473 | ₩63,580 | ₩61,369 | ₩63,580 | +0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩62,065 | ₩63,513 | ₩62,065 | ₩63,138 | +1.73% | 1.6만 |
|---|
| 2026.08.14 | ₩64,492 | ₩64,492 | ₩61,877 | ₩62,829 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩65,458 | ₩65,880 | ₩63,325 | ₩64,210 | -1.91% | 1.4만 |
|---|
| 2026.08.12 | ₩65,136 | ₩65,136 | ₩63,030 | ₩65,042 | -0.14% | 1.8만 |
|---|
| 2026.08.11 | ₩63,781 | ₩64,666 | ₩61,582 | ₩64,666 | +1.39% | 1.4만 |
|---|
| 2026.08.10 | ₩62,574 | ₩64,264 | ₩61,153 | ₩64,264 | +2.70% | 1.7만 |
|---|
| 2026.08.07 | ₩63,848 | ₩63,848 | ₩59,906 | ₩62,574 | -2.00% | 1.7만 |
|---|
| 2026.08.06 | ₩63,245 | ₩64,975 | ₩62,467 | ₩64,385 | +1.80% | 3.2만 |
|---|
| 2026.08.05 | ₩63,553 | ₩64,505 | ₩61,005 | ₩63,835 | +0.44% | 3.1만 |
|---|
| 2026.08.04 | ₩63,687 | ₩65,806 | ₩60,522 | ₩64,143 | +0.72% | 6.2만 |
|---|
| 2026.08.03 | ₩61,528 | ₩64,304 | ₩61,528 | ₩63,540 | +3.27% | 4.6만 |
|---|
| 2026.07.31 | ₩62,045 | ₩62,045 | ₩60,080 | ₩61,072 | -1.57% | 3만 |
|---|
| 2026.07.30 | ₩60,120 | ₩62,896 | ₩59,409 | ₩61,220 | +1.83% | 1.7만 |
|---|
| 2026.07.29 | ₩59,020 | ₩60,596 | ₩58,350 | ₩59,490 | +0.80% | 1.8만 |
|---|
| 2026.07.28 | ₩60,348 | ₩60,375 | ₩56,110 | ₩58,189 | -3.58% | 2만 |
|---|
| 2026.07.27 | ₩58,860 | ₩60,080 | ₩55,923 | ₩59,812 | +1.62% | 3.3만 |
|---|
| 2026.07.24 | ₩56,204 | ₩58,451 | ₩56,204 | ₩56,633 | +0.76% | 2.3만 |
|---|
| 2026.07.23 | ₩56,057 | ₩56,057 | ₩54,903 | ₩55,279 | -1.39% | 1.1만 |
|---|
| 2026.07.22 | ₩54,984 | ₩55,850 | ₩54,313 | ₩55,614 | +1.15% | 2.6만 |
|---|
| 2026.07.21 | ₩55,923 | ₩56,955 | ₩54,917 | ₩56,016 | +0.17% | 4만 |
|---|
| 2026.07.20 | ₩55,721 | ₩56,151 | ₩54,287 | ₩54,769 | -1.71% | 3.4만 |
|---|
| 2026.07.17 | ₩56,231 | ₩58,042 | ₩56,231 | ₩56,231 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩56,325 | ₩58,283 | ₩56,164 | ₩56,995 | +1.19% | 2.1만 |
|---|
| 2026.07.15 | ₩54,742 | ₩56,995 | ₩54,742 | ₩56,164 | +2.60% | 1.4만 |
|---|
| 2026.07.14 | ₩55,319 | ₩57,921 | ₩54,219 | ₩55,480 | +0.29% | 6.5만 |
|---|
| 2026.07.13 | ₩56,325 | ₩57,156 | ₩55,748 | ₩55,882 | -0.79% | 1.7만 |
|---|
| 2026.07.10 | ₩56,325 | ₩56,955 | ₩55,453 | ₩56,177 | -0.26% | 7.9천 |
|---|
| 2026.07.09 | ₩55,949 | ₩56,667 | ₩54,850 | ₩56,231 | +0.50% | 2.5만 |
|---|
| 2026.07.08 | ₩56,312 | ₩58,471 | ₩53,951 | ₩55,306 | -1.79% | 2만 |
|---|
| 2026.07.07 | ₩59,007 | ₩59,034 | ₩55,695 | ₩56,057 | -5.00% | 2만 |
|---|
| 2026.07.06 | ₩59,007 | ₩60,335 | ₩57,518 | ₩58,176 | -1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩59,215 | ₩60,080 | ₩56,808 | ₩58,940 | -0.46% | 3.4만 |
|---|
| 2026.07.01 | ₩55,976 | ₩60,697 | ₩55,976 | ₩58,980 | +5.37% | 1만 |
|---|
| 2026.06.30 | ₩54,421 | ₩56,392 | ₩53,683 | ₩56,392 | +3.62% | 1.1만 |
|---|
| 2026.06.29 | ₩53,133 | ₩54,635 | ₩52,986 | ₩54,273 | +2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩51,336 | ₩53,629 | ₩50,035 | ₩52,959 | +3.16% | 6.3만 |
|---|
| 2026.06.25 | ₩50,035 | ₩50,974 | ₩50,035 | ₩50,974 | +1.88% | 5.8천 |
|---|
| 2026.06.24 | ₩51,283 | ₩51,283 | ₩50,304 | ₩50,304 | -1.91% | 6.7천 |
|---|
| 2026.06.23 | ₩49,848 | ₩53,831 | ₩49,848 | ₩50,800 | +1.91% | 5.1천 |
|---|
| 2026.06.22 | ₩53,616 | ₩53,616 | ₩49,754 | ₩49,754 | -7.20% | 2.9만 |
|---|
| 2026.06.18 | ₩50,666 | ₩54,273 | ₩49,767 | ₩54,273 | +7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩50,478 | ₩51,356 | ₩50,009 | ₩50,009 | -0.93% | 4.3천 |
|---|
| 2026.06.16 | ₩51,028 | ₩51,028 | ₩50,304 | ₩50,612 | -0.81% | 3.4만 |
|---|
| 2026.06.15 | ₩49,754 | ₩50,947 | ₩49,754 | ₩50,625 | +1.75% | 2.7천 |
|---|
| 2026.06.12 | ₩51,001 | ₩51,001 | ₩49,620 | ₩50,102 | -1.76% | 8천 |
|---|
| 2026.06.11 | ₩50,076 | ₩51,443 | ₩50,076 | ₩51,443 | +2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩49,003 | ₩50,961 | ₩49,003 | ₩50,277 | +2.60% | 6.2천 |
|---|
| 2026.06.09 | ₩49,351 | ₩49,620 | ₩48,976 | ₩49,351 | 0.00% | 5천 |
|---|
| 2026.06.08 | ₩48,279 | ₩49,418 | ₩48,279 | ₩49,016 | +1.53% | 9.1천 |
|---|
| 2026.06.05 | ₩48,882 | ₩48,949 | ₩48,279 | ₩48,547 | -0.69% | 8천 |
|---|
| 2026.06.04 | ₩48,292 | ₩50,102 | ₩48,292 | ₩48,802 | +1.06% | 3.5천 |
|---|
| 2026.06.03 | ₩47,997 | ₩48,359 | ₩47,997 | ₩48,359 | +0.75% | 4.4천 |
|---|
| 2026.06.02 | ₩47,836 | ₩48,587 | ₩47,836 | ₩48,211 | +0.78% | 4.1천 |
|---|
| 2026.06.01 | ₩48,359 | ₩48,574 | ₩48,359 | ₩48,574 | +0.44% | 1.9천 |
|---|
| 2026.05.29 | ₩48,721 | ₩48,721 | ₩48,614 | ₩48,614 | -0.22% | 3.3천 |
|---|
| 2026.05.28 | ₩48,480 | ₩49,405 | ₩48,480 | ₩48,936 | +0.94% | 2만 |
|---|
| 2026.05.27 | ₩48,305 | ₩49,414 | ₩48,305 | ₩48,480 | +0.36% | 1만 |
|---|
| 2026.05.26 | ₩49,485 | ₩50,800 | ₩48,279 | ₩48,279 | -2.44% | 1.1만 |
|---|
| 2026.05.22 | ₩49,901 | ₩52,275 | ₩49,150 | ₩49,150 | -1.50% | 3.6천 |
|---|
| 2026.05.21 | ₩48,976 | ₩49,506 | ₩48,949 | ₩49,405 | +0.88% | 4.4천 |
|---|
| 2026.05.20 | ₩49,392 | ₩50,183 | ₩49,392 | ₩50,183 | +1.60% | 1.5천 |
|---|
| 2026.05.19 | ₩50,049 | ₩50,277 | ₩49,620 | ₩50,035 | -0.03% | 2.2천 |
|---|
| 2026.05.18 | ₩50,143 | ₩50,143 | ₩50,143 | ₩50,143 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩49,499 | ₩49,499 | ₩49,351 | ₩49,351 | -0.30% | 2.2천 |
|---|
| 2026.05.14 | ₩50,156 | ₩50,156 | ₩49,351 | ₩49,351 | -1.60% | 3천 |
|---|
| 2026.05.13 | ₩49,351 | ₩51,631 | ₩49,351 | ₩50,894 | +3.13% | 8.5천 |
|---|
| 2026.05.12 | ₩49,405 | ₩49,646 | ₩49,405 | ₩49,646 | +0.49% | 1천 |
|---|
| 2026.05.11 | ₩49,365 | ₩49,921 | ₩49,365 | ₩49,365 | 0.00% | 2.2천 |
|---|
| 2026.05.08 | ₩49,553 | ₩49,888 | ₩49,553 | ₩49,888 | +0.68% | 1.3천 |
|---|
| 2026.05.07 | ₩49,921 | ₩50,129 | ₩49,366 | ₩50,022 | +0.20% | 2.1천 |
|---|
| 2026.05.06 | ₩49,606 | ₩50,290 | ₩49,606 | ₩49,888 | +0.57% | 3.4천 |
|---|
| 2026.05.05 | ₩49,982 | ₩50,317 | ₩48,372 | ₩48,855 | -2.25% | 4.9천 |
|---|
| 2026.05.04 | ₩50,961 | ₩50,961 | ₩49,003 | ₩49,003 | -3.84% | 2.8천 |
|---|
| 2026.05.01 | ₩50,625 | ₩50,880 | ₩50,592 | ₩50,625 | 0.00% | 4천 |
|---|
| 2026.04.30 | ₩50,250 | ₩50,250 | ₩49,439 | ₩49,834 | -0.83% | 5.2천 |
|---|
| 2026.04.29 | ₩49,217 | ₩49,677 | ₩48,614 | ₩49,620 | +0.82% | 7.9천 |
|---|
| 2026.04.28 | ₩48,279 | ₩48,279 | ₩48,010 | ₩48,225 | -0.11% | 2.6천 |
|---|
| 2026.04.27 | ₩46,549 | ₩47,420 | ₩46,549 | ₩46,978 | +0.92% | 5천 |
|---|
| 2026.04.24 | ₩47,515 | ₩47,515 | ₩46,917 | ₩47,072 | -0.93% | 5.6천 |
|---|
| 2026.04.23 | ₩46,770 | ₩47,983 | ₩46,770 | ₩47,983 | +2.59% | 1천 |
|---|
| 2026.04.22 | ₩47,876 | ₩47,876 | ₩47,876 | ₩47,876 | 0.00% | 700 |
|---|
| 2026.04.21 | ₩48,245 | ₩48,815 | ₩47,608 | ₩48,024 | -0.46% | 1.9천 |
|---|
| 2026.04.20 | ₩48,393 | ₩48,393 | ₩48,030 | ₩48,185 | -0.43% | 2.7천 |
|---|
| 2026.04.17 | ₩47,340 | ₩48,185 | ₩47,340 | ₩48,185 | +1.78% | 4.1천 |
|---|
| 2026.04.16 | ₩46,669 | ₩47,943 | ₩46,307 | ₩47,286 | +1.32% | 2.8천 |
|---|
| 2026.04.15 | ₩48,426 | ₩48,426 | ₩48,426 | ₩48,426 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩48,346 | ₩48,426 | ₩48,346 | ₩48,426 | +0.17% | 1.8천 |
|---|
| 2026.04.13 | ₩48,225 | ₩48,279 | ₩48,171 | ₩48,225 | 0.00% | 4.1천 |
|---|
| 2026.04.10 | ₩48,037 | ₩48,332 | ₩48,010 | ₩48,010 | -0.06% | 1.6천 |
|---|
| 2026.04.09 | ₩46,428 | ₩48,332 | ₩46,267 | ₩48,332 | +4.10% | 7.4천 |
|---|
| 2026.04.08 | ₩47,943 | ₩47,943 | ₩46,656 | ₩46,709 | -2.57% | 6.2천 |
|---|
| 2026.04.07 | ₩46,723 | ₩47,849 | ₩46,723 | ₩47,662 | +2.01% | 3.9천 |
|---|
| 2026.04.06 | ₩46,589 | ₩47,031 | ₩46,589 | ₩47,031 | +0.95% | 1.6천 |
|---|
| 2026.04.02 | ₩47,266 | ₩47,266 | ₩46,803 | ₩46,803 | -0.98% | 1.3천 |
|---|
| 2026.04.01 | ₩47,031 | ₩47,042 | ₩46,669 | ₩46,803 | -0.48% | 2.6천 |
|---|
| 2026.03.31 | ₩48,118 | ₩48,118 | ₩46,669 | ₩46,803 | -2.73% | 2.1천 |
|---|
| 2026.03.30 | ₩47,259 | ₩47,957 | ₩47,259 | ₩47,809 | +1.16% | 4.2천 |
|---|
| 2026.03.27 | ₩46,763 | ₩46,937 | ₩46,052 | ₩46,830 | +0.14% | 1.6천 |
|---|
| 2026.03.26 | ₩47,742 | ₩47,742 | ₩47,165 | ₩47,165 | -1.21% | 1.6천 |
|---|
| 2026.03.25 | ₩47,447 | ₩47,447 | ₩47,447 | ₩47,447 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩47,742 | ₩49,566 | ₩47,742 | ₩48,480 | +1.54% | 3.1천 |
|---|
| 2026.03.23 | ₩47,648 | ₩49,083 | ₩47,608 | ₩49,070 | +2.98% | 5.7천 |
|---|
| 2026.03.20 | ₩48,265 | ₩48,265 | ₩46,736 | ₩46,750 | -3.14% | 1.8만 |
|---|
| 2026.03.19 | ₩46,736 | ₩48,802 | ₩46,736 | ₩48,708 | +4.22% | 5천 |
|---|
| 2026.03.18 | ₩48,976 | ₩48,976 | ₩46,911 | ₩46,911 | -4.22% | 4.3천 |
|---|
| 2026.03.17 | ₩47,810 | ₩48,775 | ₩47,810 | ₩48,667 | +1.79% | 3.3천 |
|---|
| 2026.03.16 | ₩47,756 | ₩48,030 | ₩47,621 | ₩47,621 | -0.28% | 1.8천 |
|---|
| 2026.03.13 | ₩47,608 | ₩47,608 | ₩47,192 | ₩47,192 | -0.87% | 2.8천 |
|---|
| 2026.03.12 | ₩46,803 | ₩46,803 | ₩46,803 | ₩46,803 | 0.00% | 1.1천 |
|---|
| 2026.03.11 | ₩46,656 | ₩48,279 | ₩46,656 | ₩47,621 | +2.07% | 5.4천 |
|---|
| 2026.03.10 | ₩47,414 | ₩47,489 | ₩46,937 | ₩46,937 | -1.00% | 3.7천 |
|---|
| 2026.03.09 | ₩46,267 | ₩46,481 | ₩45,596 | ₩46,481 | +0.46% | 5.3천 |
|---|
| 2026.03.06 | ₩46,937 | ₩47,206 | ₩46,361 | ₩46,642 | -0.63% | 6.8천 |
|---|
| 2026.03.05 | ₩47,568 | ₩47,688 | ₩46,937 | ₩47,273 | -0.62% | 1만 |
|---|
| 2026.03.04 | ₩48,118 | ₩48,118 | ₩47,781 | ₩48,118 | 0.00% | 1.8천 |
|---|
| 2026.03.03 | ₩47,179 | ₩48,077 | ₩47,179 | ₩47,715 | +1.14% | 5.2천 |
|---|
| 2026.03.02 | ₩46,937 | ₩49,512 | ₩46,937 | ₩48,077 | +2.43% | 6천 |
|---|
| 2026.02.27 | ₩47,608 | ₩47,608 | ₩46,267 | ₩46,267 | -2.82% | 4.7천 |
|---|
| 2026.02.26 | ₩48,279 | ₩48,279 | ₩47,529 | ₩48,118 | -0.33% | 6.7천 |
|---|
| 2026.02.25 | ₩46,937 | ₩47,729 | ₩46,937 | ₩47,393 | +0.97% | 1.4만 |
|---|
| 2026.02.24 | ₩47,353 | ₩47,353 | ₩47,152 | ₩47,300 | -0.11% | 8.5천 |
|---|
| 2026.02.23 | ₩47,367 | ₩48,815 | ₩47,340 | ₩47,340 | -0.06% | 2.9천 |
|---|
| 2026.02.20 | ₩47,340 | ₩48,486 | ₩47,340 | ₩47,742 | +0.85% | 2.5천 |
|---|
| 2026.02.19 | ₩47,139 | ₩47,273 | ₩47,139 | ₩47,273 | +0.28% | 1천 |
|---|
| 2026.02.18 | ₩47,501 | ₩47,501 | ₩47,407 | ₩47,407 | -0.20% | 1.5천 |
|---|
| 2026.02.17 | ₩47,286 | ₩47,501 | ₩47,232 | ₩47,501 | +0.45% | 2.5천 |
|---|
| 2026.02.13 | ₩47,273 | ₩47,789 | ₩47,139 | ₩47,139 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩47,125 | ₩47,662 | ₩46,937 | ₩47,662 | +1.14% | 9.3천 |
|---|
| 2026.02.11 | ₩48,118 | ₩48,118 | ₩46,937 | ₩46,937 | -2.45% | 1.3만 |
|---|
| 2026.02.10 | ₩46,937 | ₩47,407 | ₩46,897 | ₩46,937 | 0.00% | 6.1천 |
|---|
| 2026.02.09 | ₩49,620 | ₩49,620 | ₩48,480 | ₩48,480 | -2.30% | 1.1천 |
|---|
| 2026.02.06 | ₩48,721 | ₩50,961 | ₩48,721 | ₩49,351 | +1.29% | 4.2천 |
|---|
| 2026.02.05 | ₩47,420 | ₩49,086 | ₩47,420 | ₩48,936 | +3.20% | 2.9천 |
|---|
| 2026.02.04 | ₩50,625 | ₩50,961 | ₩46,549 | ₩50,558 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩50,532 | ₩50,974 | ₩48,681 | ₩50,974 | +0.88% | 6.6천 |
|---|
| 2026.02.02 | ₩47,596 | ₩49,673 | ₩47,072 | ₩49,673 | +4.36% | 4.2천 |
|---|
| 2026.01.30 | ₩45,596 | ₩48,681 | ₩45,570 | ₩47,259 | +3.65% | 1.1만 |
|---|
| 2026.01.29 | ₩44,711 | ₩45,891 | ₩44,711 | ₩45,878 | +2.61% | 7.6천 |
|---|
| 2026.01.28 | ₩44,805 | ₩45,087 | ₩43,035 | ₩44,456 | -0.78% | 2.7천 |
|---|
| 2026.01.27 | ₩43,223 | ₩45,207 | ₩43,223 | ₩45,207 | +4.59% | 800 |
|---|
| 2026.01.26 | ₩44,613 | ₩44,644 | ₩44,613 | ₩44,644 | +0.07% | 1천 |
|---|
| 2026.01.23 | ₩44,658 | ₩44,658 | ₩44,604 | ₩44,658 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩44,970 | ₩45,073 | ₩44,604 | ₩44,979 | +0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩44,497 | ₩44,974 | ₩44,470 | ₩44,819 | +0.72% | 9.4천 |
|---|
| 2026.01.20 | ₩43,424 | ₩45,073 | ₩43,424 | ₩43,451 | +0.06% | 1.6천 |
|---|
| 2026.01.16 | ₩43,156 | ₩44,155 | ₩43,075 | ₩43,652 | +1.15% | 4.2천 |
|---|
| 2026.01.15 | ₩44,895 | ₩44,895 | ₩42,646 | ₩43,276 | -3.61% | 4.5천 |
|---|
| 2026.01.14 | ₩45,275 | ₩45,275 | ₩44,148 | ₩44,148 | -2.49% | 2.1천 |
|---|
| 2026.01.13 | ₩44,951 | ₩45,570 | ₩43,638 | ₩44,698 | -0.56% | 3.7천 |
|---|
| 2026.01.12 | ₩44,135 | ₩44,416 | ₩44,121 | ₩44,416 | +0.64% | 2천 |
|---|
| 2026.01.09 | ₩42,659 | ₩45,017 | ₩42,659 | ₩44,470 | +4.24% | 3.1천 |
|---|
| 2026.01.08 | ₩45,596 | ₩45,596 | ₩41,078 | ₩43,035 | -5.62% | 1.7만 |
|---|
| 2026.01.07 | ₩46,937 | ₩46,937 | ₩45,529 | ₩45,529 | -3.00% | 8천 |
|---|
| 2026.01.06 | ₩48,627 | ₩48,627 | ₩47,827 | ₩47,876 | -1.54% | 3.1천 |
|---|
| 2026.01.05 | ₩45,918 | ₩49,955 | ₩45,918 | ₩48,895 | +6.48% | 1.1만 |
|---|
| 2026.01.02 | ₩47,031 | ₩47,031 | ₩46,468 | ₩46,468 | -1.20% | 1.8천 |
|---|
| 2025.12.31 | ₩45,891 | ₩46,455 | ₩45,596 | ₩46,455 | +1.23% | 1.1천 |
|---|
| 2025.12.30 | ₩46,254 | ₩46,254 | ₩45,891 | ₩45,891 | -0.78% | 1.7천 |
|---|
| 2025.12.29 | ₩47,313 | ₩48,017 | ₩46,777 | ₩47,246 | -0.14% | 7.1천 |
|---|
| 2025.12.26 | ₩46,937 | ₩47,849 | ₩46,937 | ₩47,849 | +1.94% | 900 |
|---|
| 2025.12.24 | ₩47,273 | ₩47,273 | ₩46,844 | ₩46,937 | -0.71% | 6천 |
|---|
| 2025.12.23 | ₩47,702 | ₩50,880 | ₩44,819 | ₩47,554 | -0.31% | 6.2천 |
|---|
| 2025.12.22 | ₩51,484 | ₩51,484 | ₩49,016 | ₩49,995 | -2.89% | 3.4천 |
|---|
| 2025.12.19 | ₩51,323 | ₩51,323 | ₩49,620 | ₩51,256 | -0.13% | 2.5만 |
|---|
| 2025.12.18 | ₩50,961 | ₩51,014 | ₩50,143 | ₩50,759 | -0.39% | 7.7천 |
|---|
| 2025.12.17 | ₩50,961 | ₩50,961 | ₩50,290 | ₩50,706 | -0.50% | 6.5천 |
|---|
| 2025.12.16 | ₩50,987 | ₩51,531 | ₩50,156 | ₩50,961 | -0.05% | 1만 |
|---|
| 2025.12.15 | ₩49,848 | ₩50,578 | ₩48,895 | ₩50,062 | +0.43% | 8.5천 |
|---|
| 2025.12.12 | ₩48,051 | ₩50,263 | ₩48,051 | ₩49,123 | +2.23% | 1.4만 |
|---|
| 2025.12.11 | ₩46,937 | ₩47,608 | ₩46,495 | ₩47,608 | +1.43% | 6.4천 |
|---|
| 2025.12.10 | ₩44,309 | ₩46,803 | ₩44,262 | ₩46,160 | +4.18% | 9.6천 |
|---|
| 2025.12.09 | ₩44,161 | ₩44,309 | ₩42,840 | ₩44,296 | +0.30% | 5천 |
|---|
| 2025.12.08 | ₩44,215 | ₩44,215 | ₩42,988 | ₩43,974 | -0.55% | 3.1천 |
|---|
| 2025.12.05 | ₩44,215 | ₩44,228 | ₩43,947 | ₩43,947 | -0.61% | 2.1천 |
|---|
| 2025.12.04 | ₩43,451 | ₩44,228 | ₩43,451 | ₩44,215 | +1.76% | 3천 |
|---|
| 2025.12.03 | ₩43,893 | ₩44,108 | ₩42,914 | ₩44,108 | +0.49% | 4.5천 |
|---|
| 2025.12.02 | ₩43,719 | ₩43,786 | ₩43,435 | ₩43,585 | -0.31% | 4.4천 |
|---|
| 2025.12.01 | ₩42,646 | ₩43,907 | ₩42,633 | ₩43,907 | +2.96% | 4.9천 |
|---|
| 2025.11.28 | ₩41,801 | ₩42,552 | ₩41,801 | ₩42,552 | +1.80% | 1.5천 |
|---|
| 2025.11.26 | ₩41,690 | ₩42,371 | ₩41,520 | ₩42,217 | +1.26% | 8.5천 |
|---|
| 2025.11.25 | ₩42,539 | ₩42,539 | ₩41,687 | ₩42,029 | -1.20% | 4.4천 |
|---|
| 2025.11.24 | ₩41,560 | ₩41,560 | ₩40,889 | ₩41,493 | -0.16% | 4.9천 |
|---|
| 2025.11.21 | ₩40,862 | ₩41,426 | ₩40,849 | ₩41,412 | +1.35% | 4.3천 |
|---|
| 2025.11.20 | ₩41,090 | ₩41,090 | ₩40,232 | ₩40,473 | -1.50% | 4.4천 |
|---|
| 2025.11.19 | ₩40,393 | ₩40,777 | ₩40,232 | ₩40,393 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩39,964 | ₩40,795 | ₩37,738 | ₩40,795 | +2.08% | 3.2천 |
|---|
| 2025.11.17 | ₩40,246 | ₩40,541 | ₩40,246 | ₩40,527 | +0.70% | 1.5천 |
|---|
| 2025.11.14 | ₩40,554 | ₩41,573 | ₩40,313 | ₩40,688 | +0.33% | 6.8천 |
|---|
| 2025.11.13 | ₩39,722 | ₩40,634 | ₩39,722 | ₩40,581 | +2.16% | 1.6천 |
|---|
| 2025.11.12 | ₩39,924 | ₩41,546 | ₩39,924 | ₩40,634 | +1.78% | 5.2천 |
|---|
| 2025.11.11 | ₩38,288 | ₩40,563 | ₩38,288 | ₩39,682 | +3.64% | 2.7천 |
|---|
| 2025.11.10 | ₩39,972 | ₩40,903 | ₩39,769 | ₩39,803 | -0.42% | 3.4천 |
|---|
| 2025.11.07 | ₩39,562 | ₩39,897 | ₩38,837 | ₩39,052 | -1.29% | 5.6만 |
|---|
| 2025.11.06 | ₩42,485 | ₩42,559 | ₩40,138 | ₩40,138 | -5.52% | 1.1만 |
|---|
| 2025.11.05 | ₩42,458 | ₩42,458 | ₩41,674 | ₩41,828 | -1.48% | 2.6천 |
|---|
| 2025.11.04 | ₩40,594 | ₩41,855 | ₩40,326 | ₩40,326 | -0.66% | 1.8천 |
|---|
| 2025.11.03 | ₩39,870 | ₩42,579 | ₩39,870 | ₩39,870 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩37,758 | ₩39,749 | ₩37,758 | ₩39,749 | +5.27% | 1.2천 |
|---|
| 2025.10.30 | ₩39,562 | ₩40,514 | ₩39,562 | ₩39,897 | +0.85% | 2.7천 |
|---|
| 2025.10.29 | ₩38,863 | ₩40,380 | ₩38,863 | ₩39,588 | +1.87% | 2.2천 |
|---|
| 2025.10.28 | ₩39,830 | ₩40,744 | ₩37,684 | ₩39,977 | +0.37% | 1.3만 |
|---|
| 2025.10.27 | ₩41,359 | ₩41,359 | ₩39,776 | ₩39,950 | -3.40% | 5.8천 |
|---|
| 2025.10.24 | ₩42,043 | ₩42,338 | ₩41,815 | ₩41,815 | -0.54% | 1.8천 |
|---|
| 2025.10.23 | ₩42,673 | ₩42,673 | ₩42,110 | ₩42,110 | -1.32% | 900 |
|---|
| 2025.10.22 | ₩42,110 | ₩42,753 | ₩41,680 | ₩42,056 | -0.13% | 5.8천 |
|---|
| 2025.10.21 | ₩42,820 | ₩42,820 | ₩42,110 | ₩42,110 | -1.66% | 6.5천 |
|---|
| 2025.10.20 | ₩39,696 | ₩41,573 | ₩39,696 | ₩41,573 | +4.73% | 4.8천 |
|---|
| 2025.10.17 | ₩41,788 | ₩41,788 | ₩39,696 | ₩39,696 | -5.01% | 3.7천 |
|---|
| 2025.10.16 | ₩42,820 | ₩42,887 | ₩41,949 | ₩41,949 | -2.04% | 1.2만 |
|---|
| 2025.10.15 | ₩42,794 | ₩43,499 | ₩42,566 | ₩42,566 | -0.53% | 6.1천 |
|---|
| 2025.10.14 | ₩42,257 | ₩43,317 | ₩42,257 | ₩43,317 | +2.51% | 5.3천 |
|---|
| 2025.10.13 | ₩42,244 | ₩42,767 | ₩42,244 | ₩42,673 | +1.02% | 5.2천 |
|---|
| 2025.10.10 | ₩42,914 | ₩43,035 | ₩42,244 | ₩42,244 | -1.56% | 2.3만 |
|---|