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 | ₩66,755 | ₩66,755 | ₩63,522 | ₩66,071 | -1.02% | 1.1만 |
| 2026.10.08 | ₩66,406 | ₩66,782 | ₩65,051 | ₩66,540 | +0.20% | 1.7만 |
| 2026.10.07 | ₩66,071 | ₩66,460 | ₩62,247 | ₩66,366 | +0.45% | 1.9만 |
| 2026.10.06 | ₩64,313 | ₩68,405 | ₩64,206 | ₩66,299 | +3.09% | 2.2만 |
| 2026.10.05 | ₩61,523 | ₩63,160 | ₩61,523 | ₩63,079 | +2.53% | 5.6천 |
| 2026.10.02 | ₩63,321 | ₩64,193 | ₩62,086 | ₩63,415 | +0.15% | 9.7천 |
| 2026.10.01 | ₩62,019 | ₩63,294 | ₩60,705 | ₩63,026 | +1.62% | 2.5만 |
| 2026.09.30 | ₩63,468 | ₩64,340 | ₩60,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,818 |
| -2.60% |
| 1.6만 |
| 2026.09.29 | ₩63,280 | ₩64,233 | ₩63,134 | ₩63,334 | +0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩63,200 | ₩63,696 | ₩62,368 | ₩63,696 | +0.79% | 1.6만 |
|---|
| 2026.09.25 | ₩64,260 | ₩65,481 | ₩63,938 | ₩64,072 | -0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩64,957 | ₩64,957 | ₩62,261 | ₩63,602 | -2.09% | 1.9만 |
|---|
| 2026.09.23 | ₩66,688 | ₩66,688 | ₩63,522 | ₩65,011 | -2.51% | 3.5만 |
|---|
| 2026.09.22 | ₩62,180 | ₩66,178 | ₩62,180 | ₩66,151 | +6.39% | 1.9만 |
|---|
| 2026.09.21 | ₩61,872 | ₩64,501 | ₩61,872 | ₩63,348 | +2.39% | 1.5만 |
|---|
| 2026.09.18 | ₩62,972 | ₩63,348 | ₩60,638 | ₩63,079 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩61,282 | ₩63,012 | ₩61,282 | ₩62,972 | +2.76% | 1.3만 |
|---|
| 2026.09.16 | ₩62,462 | ₩63,093 | ₩58,894 | ₩61,751 | -1.14% | 3.7만 |
|---|
| 2026.09.15 | ₩61,697 | ₩62,999 | ₩59,511 | ₩62,462 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩61,711 | ₩63,479 | ₩61,134 | ₩61,496 | -0.35% | 2.8만 |
|---|
| 2026.09.11 | ₩63,254 | ₩64,937 | ₩60,446 | ₩62,140 | -1.76% | 1.7만 |
|---|
| 2026.09.10 | ₩59,846 | ₩63,086 | ₩59,846 | ₩62,610 | +4.62% | 1.8만 |
|---|
| 2026.09.09 | ₩62,234 | ₩62,234 | ₩60,550 | ₩62,221 | -0.02% | 3.1만 |
|---|
| 2026.09.08 | ₩62,100 | ₩62,791 | ₩61,013 | ₩62,261 | +0.26% | 1.2만 |
|---|
| 2026.09.04 | ₩62,851 | ₩63,978 | ₩61,711 | ₩63,817 | +1.54% | 1.5만 |
|---|
| 2026.09.03 | ₩63,602 | ₩63,602 | ₩61,751 | ₩62,851 | -1.18% | 1.3만 |
|---|
| 2026.09.02 | ₩60,034 | ₩62,878 | ₩60,021 | ₩62,784 | +4.58% | 2만 |
|---|
| 2026.09.01 | ₩60,477 | ₩61,107 | ₩60,214 | ₩60,705 | +0.38% | 2.3만 |
|---|
| 2026.08.31 | ₩61,335 | ₩61,496 | ₩59,538 | ₩61,496 | +0.26% | 2.6만 |
|---|
| 2026.08.28 | ₩60,584 | ₩61,335 | ₩59,860 | ₩61,322 | +1.22% | 1.7만 |
|---|
| 2026.08.27 | ₩59,846 | ₩61,228 | ₩59,028 | ₩61,013 | +1.95% | 1.3만 |
|---|
| 2026.08.26 | ₩61,443 | ₩61,443 | ₩59,766 | ₩60,772 | -1.09% | 1.7만 |
|---|
| 2026.08.25 | ₩60,812 | ₩61,671 | ₩60,074 | ₩61,671 | +1.41% | 1.6만 |
|---|
| 2026.08.24 | ₩62,315 | ₩62,851 | ₩60,785 | ₩61,335 | -1.57% | 1만 |
|---|
| 2026.08.21 | ₩62,435 | ₩62,435 | ₩60,081 | ₩61,577 | -1.38% | 1.5만 |
|---|
| 2026.08.20 | ₩62,569 | ₩62,569 | ₩61,214 | ₩62,046 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩64,099 | ₩64,099 | ₩61,080 | ₩62,637 | -2.28% | 1.8만 |
|---|
| 2026.08.18 | ₩63,495 | ₩63,602 | ₩61,390 | ₩63,602 | +0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩62,086 | ₩63,535 | ₩62,086 | ₩63,160 | +1.73% | 1.6만 |
|---|
| 2026.08.14 | ₩64,515 | ₩64,515 | ₩61,899 | ₩62,851 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩65,481 | ₩65,903 | ₩63,348 | ₩64,233 | -1.91% | 1.4만 |
|---|
| 2026.08.12 | ₩65,159 | ₩65,159 | ₩63,052 | ₩65,065 | -0.14% | 1.8만 |
|---|
| 2026.08.11 | ₩63,804 | ₩64,689 | ₩61,604 | ₩64,689 | +1.39% | 1.4만 |
|---|
| 2026.08.10 | ₩62,596 | ₩64,287 | ₩61,174 | ₩64,287 | +2.70% | 1.7만 |
|---|
| 2026.08.07 | ₩63,871 | ₩63,871 | ₩59,927 | ₩62,596 | -2.00% | 1.7만 |
|---|
| 2026.08.06 | ₩63,267 | ₩64,998 | ₩62,489 | ₩64,407 | +1.80% | 3.2만 |
|---|
| 2026.08.05 | ₩63,576 | ₩64,528 | ₩61,027 | ₩63,857 | +0.44% | 3.1만 |
|---|
| 2026.08.04 | ₩63,710 | ₩65,829 | ₩60,544 | ₩64,166 | +0.72% | 6.2만 |
|---|
| 2026.08.03 | ₩61,550 | ₩64,327 | ₩61,550 | ₩63,562 | +3.27% | 4.6만 |
|---|
| 2026.07.31 | ₩62,066 | ₩62,066 | ₩60,101 | ₩61,094 | -1.57% | 3만 |
|---|
| 2026.07.30 | ₩60,141 | ₩62,918 | ₩59,430 | ₩61,241 | +1.83% | 1.7만 |
|---|
| 2026.07.29 | ₩59,041 | ₩60,617 | ₩58,370 | ₩59,511 | +0.80% | 1.8만 |
|---|
| 2026.07.28 | ₩60,369 | ₩60,396 | ₩56,130 | ₩58,209 | -3.58% | 2만 |
|---|
| 2026.07.27 | ₩58,880 | ₩60,101 | ₩55,942 | ₩59,833 | +1.62% | 3.3만 |
|---|
| 2026.07.24 | ₩56,224 | ₩58,471 | ₩56,224 | ₩56,653 | +0.76% | 2.3만 |
|---|
| 2026.07.23 | ₩56,076 | ₩56,076 | ₩54,923 | ₩55,298 | -1.39% | 1.1만 |
|---|
| 2026.07.22 | ₩55,003 | ₩55,870 | ₩54,332 | ₩55,634 | +1.15% | 2.6만 |
|---|
| 2026.07.21 | ₩55,942 | ₩56,975 | ₩54,936 | ₩56,036 | +0.17% | 4만 |
|---|
| 2026.07.20 | ₩55,741 | ₩56,170 | ₩54,306 | ₩54,788 | -1.71% | 3.4만 |
|---|
| 2026.07.17 | ₩56,251 | ₩58,062 | ₩56,251 | ₩56,251 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩56,345 | ₩58,303 | ₩56,184 | ₩57,015 | +1.19% | 2.1만 |
|---|
| 2026.07.15 | ₩54,762 | ₩57,015 | ₩54,762 | ₩56,184 | +2.60% | 1.4만 |
|---|
| 2026.07.14 | ₩55,339 | ₩57,941 | ₩54,238 | ₩55,500 | +0.29% | 6.5만 |
|---|
| 2026.07.13 | ₩56,345 | ₩57,176 | ₩55,768 | ₩55,902 | -0.79% | 1.7만 |
|---|
| 2026.07.10 | ₩56,345 | ₩56,975 | ₩55,473 | ₩56,197 | -0.26% | 7.9천 |
|---|
| 2026.07.09 | ₩55,969 | ₩56,687 | ₩54,869 | ₩56,251 | +0.50% | 2.5만 |
|---|
| 2026.07.08 | ₩56,331 | ₩58,491 | ₩53,970 | ₩55,325 | -1.79% | 2만 |
|---|
| 2026.07.07 | ₩59,028 | ₩59,055 | ₩55,714 | ₩56,076 | -5.00% | 2만 |
|---|
| 2026.07.06 | ₩59,028 | ₩60,356 | ₩57,539 | ₩58,196 | -1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩59,236 | ₩60,101 | ₩56,828 | ₩58,961 | -0.46% | 3.4만 |
|---|
| 2026.07.01 | ₩55,996 | ₩60,718 | ₩55,996 | ₩59,001 | +5.37% | 1만 |
|---|
| 2026.06.30 | ₩54,440 | ₩56,412 | ₩53,702 | ₩56,412 | +3.62% | 1.1만 |
|---|
| 2026.06.29 | ₩53,152 | ₩54,654 | ₩53,004 | ₩54,292 | +2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩51,354 | ₩53,648 | ₩50,053 | ₩52,977 | +3.16% | 6.3만 |
|---|
| 2026.06.25 | ₩50,053 | ₩50,992 | ₩50,053 | ₩50,992 | +1.88% | 5.8천 |
|---|
| 2026.06.24 | ₩51,300 | ₩51,300 | ₩50,321 | ₩50,321 | -1.91% | 6.7천 |
|---|
| 2026.06.23 | ₩49,865 | ₩53,849 | ₩49,865 | ₩50,818 | +1.91% | 5.1천 |
|---|
| 2026.06.22 | ₩53,635 | ₩53,635 | ₩49,771 | ₩49,771 | -7.20% | 2.9만 |
|---|
| 2026.06.18 | ₩50,683 | ₩54,292 | ₩49,785 | ₩54,292 | +7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩50,496 | ₩51,374 | ₩50,026 | ₩50,026 | -0.93% | 4.3천 |
|---|
| 2026.06.16 | ₩51,046 | ₩51,046 | ₩50,321 | ₩50,630 | -0.81% | 3.4만 |
|---|
| 2026.06.15 | ₩49,771 | ₩50,965 | ₩49,771 | ₩50,643 | +1.75% | 2.7천 |
|---|
| 2026.06.12 | ₩51,019 | ₩51,019 | ₩49,637 | ₩50,120 | -1.76% | 8천 |
|---|
| 2026.06.11 | ₩50,093 | ₩51,461 | ₩50,093 | ₩51,461 | +2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩49,020 | ₩50,979 | ₩49,020 | ₩50,294 | +2.60% | 6.2천 |
|---|
| 2026.06.09 | ₩49,369 | ₩49,637 | ₩48,993 | ₩49,369 | 0.00% | 5천 |
|---|
| 2026.06.08 | ₩48,295 | ₩49,436 | ₩48,295 | ₩49,033 | +1.53% | 9.1천 |
|---|
| 2026.06.05 | ₩48,899 | ₩48,966 | ₩48,295 | ₩48,564 | -0.69% | 8천 |
|---|
| 2026.06.04 | ₩48,309 | ₩50,120 | ₩48,309 | ₩48,819 | +1.06% | 3.5천 |
|---|
| 2026.06.03 | ₩48,014 | ₩48,376 | ₩48,014 | ₩48,376 | +0.75% | 4.4천 |
|---|
| 2026.06.02 | ₩47,853 | ₩48,604 | ₩47,853 | ₩48,228 | +0.78% | 4.1천 |
|---|
| 2026.06.01 | ₩48,376 | ₩48,591 | ₩48,376 | ₩48,591 | +0.44% | 1.9천 |
|---|
| 2026.05.29 | ₩48,738 | ₩48,738 | ₩48,631 | ₩48,631 | -0.22% | 3.3천 |
|---|
| 2026.05.28 | ₩48,497 | ₩49,422 | ₩48,497 | ₩48,953 | +0.94% | 2만 |
|---|
| 2026.05.27 | ₩48,322 | ₩49,432 | ₩48,322 | ₩48,497 | +0.36% | 1만 |
|---|
| 2026.05.26 | ₩49,503 | ₩50,818 | ₩48,295 | ₩48,295 | -2.44% | 1.1만 |
|---|
| 2026.05.22 | ₩49,919 | ₩52,293 | ₩49,167 | ₩49,167 | -1.50% | 3.6천 |
|---|
| 2026.05.21 | ₩48,993 | ₩49,523 | ₩48,966 | ₩49,422 | +0.88% | 4.4천 |
|---|
| 2026.05.20 | ₩49,409 | ₩50,200 | ₩49,409 | ₩50,200 | +1.60% | 1.5천 |
|---|
| 2026.05.19 | ₩50,066 | ₩50,294 | ₩49,637 | ₩50,053 | -0.03% | 2.2천 |
|---|
| 2026.05.18 | ₩50,160 | ₩50,160 | ₩50,160 | ₩50,160 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩49,516 | ₩49,516 | ₩49,369 | ₩49,369 | -0.30% | 2.2천 |
|---|
| 2026.05.14 | ₩50,174 | ₩50,174 | ₩49,369 | ₩49,369 | -1.60% | 3천 |
|---|
| 2026.05.13 | ₩49,369 | ₩51,649 | ₩49,369 | ₩50,911 | +3.13% | 8.5천 |
|---|
| 2026.05.12 | ₩49,422 | ₩49,664 | ₩49,422 | ₩49,664 | +0.49% | 1천 |
|---|
| 2026.05.11 | ₩49,382 | ₩49,939 | ₩49,382 | ₩49,382 | 0.00% | 2.2천 |
|---|
| 2026.05.08 | ₩49,570 | ₩49,905 | ₩49,570 | ₩49,905 | +0.68% | 1.3천 |
|---|
| 2026.05.07 | ₩49,939 | ₩50,147 | ₩49,383 | ₩50,039 | +0.20% | 2.1천 |
|---|
| 2026.05.06 | ₩49,624 | ₩50,308 | ₩49,624 | ₩49,905 | +0.57% | 3.4천 |
|---|
| 2026.05.05 | ₩49,999 | ₩50,335 | ₩48,389 | ₩48,872 | -2.25% | 4.9천 |
|---|
| 2026.05.04 | ₩50,979 | ₩50,979 | ₩49,020 | ₩49,020 | -3.84% | 2.8천 |
|---|
| 2026.05.01 | ₩50,643 | ₩50,898 | ₩50,610 | ₩50,643 | 0.00% | 4천 |
|---|
| 2026.04.30 | ₩50,268 | ₩50,268 | ₩49,456 | ₩49,852 | -0.83% | 5.2천 |
|---|
| 2026.04.29 | ₩49,235 | ₩49,695 | ₩48,631 | ₩49,637 | +0.82% | 7.9천 |
|---|
| 2026.04.28 | ₩48,295 | ₩48,295 | ₩48,027 | ₩48,242 | -0.11% | 2.6천 |
|---|
| 2026.04.27 | ₩46,565 | ₩47,437 | ₩46,565 | ₩46,994 | +0.92% | 5천 |
|---|
| 2026.04.24 | ₩47,532 | ₩47,532 | ₩46,934 | ₩47,088 | -0.93% | 5.6천 |
|---|
| 2026.04.23 | ₩46,786 | ₩48,000 | ₩46,786 | ₩48,000 | +2.59% | 1천 |
|---|
| 2026.04.22 | ₩47,893 | ₩47,893 | ₩47,893 | ₩47,893 | 0.00% | 700 |
|---|
| 2026.04.21 | ₩48,262 | ₩48,832 | ₩47,625 | ₩48,041 | -0.46% | 1.9천 |
|---|
| 2026.04.20 | ₩48,409 | ₩48,409 | ₩48,047 | ₩48,202 | -0.43% | 2.7천 |
|---|
| 2026.04.17 | ₩47,356 | ₩48,202 | ₩47,356 | ₩48,202 | +1.78% | 4.1천 |
|---|
| 2026.04.16 | ₩46,686 | ₩47,960 | ₩46,323 | ₩47,303 | +1.32% | 2.8천 |
|---|
| 2026.04.15 | ₩48,443 | ₩48,443 | ₩48,443 | ₩48,443 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩48,363 | ₩48,443 | ₩48,363 | ₩48,443 | +0.17% | 1.8천 |
|---|
| 2026.04.13 | ₩48,242 | ₩48,295 | ₩48,188 | ₩48,242 | 0.00% | 4.1천 |
|---|
| 2026.04.10 | ₩48,054 | ₩48,349 | ₩48,027 | ₩48,027 | -0.06% | 1.6천 |
|---|
| 2026.04.09 | ₩46,444 | ₩48,349 | ₩46,283 | ₩48,349 | +4.10% | 7.4천 |
|---|
| 2026.04.08 | ₩47,960 | ₩47,960 | ₩46,672 | ₩46,726 | -2.57% | 6.2천 |
|---|
| 2026.04.07 | ₩46,739 | ₩47,866 | ₩46,739 | ₩47,678 | +2.01% | 3.9천 |
|---|
| 2026.04.06 | ₩46,605 | ₩47,048 | ₩46,605 | ₩47,048 | +0.95% | 1.6천 |
|---|
| 2026.04.02 | ₩47,283 | ₩47,283 | ₩46,820 | ₩46,820 | -0.98% | 1.3천 |
|---|
| 2026.04.01 | ₩47,048 | ₩47,059 | ₩46,686 | ₩46,820 | -0.48% | 2.6천 |
|---|
| 2026.03.31 | ₩48,134 | ₩48,134 | ₩46,686 | ₩46,820 | -2.73% | 2.1천 |
|---|
| 2026.03.30 | ₩47,276 | ₩47,973 | ₩47,276 | ₩47,826 | +1.16% | 4.2천 |
|---|
| 2026.03.27 | ₩46,779 | ₩46,954 | ₩46,068 | ₩46,847 | +0.14% | 1.6천 |
|---|
| 2026.03.26 | ₩47,759 | ₩47,759 | ₩47,182 | ₩47,182 | -1.21% | 1.6천 |
|---|
| 2026.03.25 | ₩47,464 | ₩47,464 | ₩47,464 | ₩47,464 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩47,759 | ₩49,583 | ₩47,759 | ₩48,497 | +1.54% | 3.1천 |
|---|
| 2026.03.23 | ₩47,665 | ₩49,100 | ₩47,625 | ₩49,087 | +2.98% | 5.7천 |
|---|
| 2026.03.20 | ₩48,282 | ₩48,282 | ₩46,753 | ₩46,766 | -3.14% | 1.8만 |
|---|
| 2026.03.19 | ₩46,753 | ₩48,819 | ₩46,753 | ₩48,725 | +4.22% | 5천 |
|---|
| 2026.03.18 | ₩48,993 | ₩48,993 | ₩46,927 | ₩46,927 | -4.22% | 4.3천 |
|---|
| 2026.03.17 | ₩47,827 | ₩48,792 | ₩47,827 | ₩48,684 | +1.79% | 3.3천 |
|---|
| 2026.03.16 | ₩47,772 | ₩48,047 | ₩47,638 | ₩47,638 | -0.28% | 1.8천 |
|---|
| 2026.03.13 | ₩47,625 | ₩47,625 | ₩47,209 | ₩47,209 | -0.87% | 2.8천 |
|---|
| 2026.03.12 | ₩46,820 | ₩46,820 | ₩46,820 | ₩46,820 | 0.00% | 1.1천 |
|---|
| 2026.03.11 | ₩46,672 | ₩48,295 | ₩46,672 | ₩47,638 | +2.07% | 5.4천 |
|---|
| 2026.03.10 | ₩47,430 | ₩47,505 | ₩46,954 | ₩46,954 | -1.00% | 3.7천 |
|---|
| 2026.03.09 | ₩46,283 | ₩46,498 | ₩45,612 | ₩46,498 | +0.46% | 5.3천 |
|---|
| 2026.03.06 | ₩46,954 | ₩47,222 | ₩46,377 | ₩46,659 | -0.63% | 6.8천 |
|---|
| 2026.03.05 | ₩47,584 | ₩47,705 | ₩46,954 | ₩47,289 | -0.62% | 1만 |
|---|
| 2026.03.04 | ₩48,134 | ₩48,134 | ₩47,798 | ₩48,134 | 0.00% | 1.8천 |
|---|
| 2026.03.03 | ₩47,195 | ₩48,094 | ₩47,195 | ₩47,732 | +1.14% | 5.2천 |
|---|
| 2026.03.02 | ₩46,954 | ₩49,530 | ₩46,954 | ₩48,094 | +2.43% | 6천 |
|---|
| 2026.02.27 | ₩47,625 | ₩47,625 | ₩46,283 | ₩46,283 | -2.82% | 4.7천 |
|---|
| 2026.02.26 | ₩48,295 | ₩48,295 | ₩47,546 | ₩48,134 | -0.33% | 6.7천 |
|---|
| 2026.02.25 | ₩46,954 | ₩47,745 | ₩46,954 | ₩47,410 | +0.97% | 1.4만 |
|---|
| 2026.02.24 | ₩47,370 | ₩47,370 | ₩47,169 | ₩47,316 | -0.11% | 8.5천 |
|---|
| 2026.02.23 | ₩47,383 | ₩48,832 | ₩47,356 | ₩47,356 | -0.06% | 2.9천 |
|---|
| 2026.02.20 | ₩47,356 | ₩48,503 | ₩47,356 | ₩47,759 | +0.85% | 2.5천 |
|---|
| 2026.02.19 | ₩47,155 | ₩47,289 | ₩47,155 | ₩47,289 | +0.28% | 1천 |
|---|
| 2026.02.18 | ₩47,517 | ₩47,517 | ₩47,423 | ₩47,423 | -0.20% | 1.5천 |
|---|
| 2026.02.17 | ₩47,303 | ₩47,517 | ₩47,249 | ₩47,517 | +0.45% | 2.5천 |
|---|
| 2026.02.13 | ₩47,289 | ₩47,806 | ₩47,155 | ₩47,155 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩47,142 | ₩47,678 | ₩46,954 | ₩47,678 | +1.14% | 9.3천 |
|---|
| 2026.02.11 | ₩48,134 | ₩48,134 | ₩46,954 | ₩46,954 | -2.45% | 1.3만 |
|---|
| 2026.02.10 | ₩46,954 | ₩47,423 | ₩46,914 | ₩46,954 | 0.00% | 6.1천 |
|---|
| 2026.02.09 | ₩49,637 | ₩49,637 | ₩48,497 | ₩48,497 | -2.30% | 1.1천 |
|---|
| 2026.02.06 | ₩48,738 | ₩50,979 | ₩48,738 | ₩49,369 | +1.29% | 4.2천 |
|---|
| 2026.02.05 | ₩47,437 | ₩49,103 | ₩47,437 | ₩48,953 | +3.20% | 2.9천 |
|---|
| 2026.02.04 | ₩50,643 | ₩50,979 | ₩46,565 | ₩50,576 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩50,549 | ₩50,992 | ₩48,698 | ₩50,992 | +0.88% | 6.6천 |
|---|
| 2026.02.02 | ₩47,613 | ₩49,691 | ₩47,088 | ₩49,691 | +4.36% | 4.2천 |
|---|
| 2026.01.30 | ₩45,612 | ₩48,698 | ₩45,586 | ₩47,276 | +3.65% | 1.1만 |
|---|
| 2026.01.29 | ₩44,727 | ₩45,908 | ₩44,727 | ₩45,894 | +2.61% | 7.6천 |
|---|
| 2026.01.28 | ₩44,821 | ₩45,103 | ₩43,050 | ₩44,472 | -0.78% | 2.7천 |
|---|
| 2026.01.27 | ₩43,238 | ₩45,223 | ₩43,238 | ₩45,223 | +4.59% | 800 |
|---|
| 2026.01.26 | ₩44,629 | ₩44,660 | ₩44,629 | ₩44,660 | +0.07% | 1천 |
|---|
| 2026.01.23 | ₩44,673 | ₩44,673 | ₩44,620 | ₩44,673 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩44,986 | ₩45,089 | ₩44,620 | ₩44,995 | +0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩44,512 | ₩44,990 | ₩44,485 | ₩44,834 | +0.72% | 9.4천 |
|---|
| 2026.01.20 | ₩43,439 | ₩45,089 | ₩43,439 | ₩43,466 | +0.06% | 1.6천 |
|---|
| 2026.01.16 | ₩43,171 | ₩44,170 | ₩43,090 | ₩43,667 | +1.15% | 4.2천 |
|---|
| 2026.01.15 | ₩44,911 | ₩44,911 | ₩42,661 | ₩43,291 | -3.61% | 4.5천 |
|---|
| 2026.01.14 | ₩45,290 | ₩45,290 | ₩44,163 | ₩44,163 | -2.49% | 2.1천 |
|---|
| 2026.01.13 | ₩44,967 | ₩45,586 | ₩43,654 | ₩44,714 | -0.56% | 3.7천 |
|---|
| 2026.01.12 | ₩44,150 | ₩44,432 | ₩44,137 | ₩44,432 | +0.64% | 2천 |
|---|
| 2026.01.09 | ₩42,674 | ₩45,033 | ₩42,674 | ₩44,485 | +4.24% | 3.1천 |
|---|
| 2026.01.08 | ₩45,612 | ₩45,612 | ₩41,093 | ₩43,050 | -5.62% | 1.7만 |
|---|
| 2026.01.07 | ₩46,954 | ₩46,954 | ₩45,545 | ₩45,545 | -3.00% | 8천 |
|---|
| 2026.01.06 | ₩48,644 | ₩48,644 | ₩47,843 | ₩47,893 | -1.54% | 3.1천 |
|---|
| 2026.01.05 | ₩45,934 | ₩49,972 | ₩45,934 | ₩48,913 | +6.48% | 1.1만 |
|---|
| 2026.01.02 | ₩47,048 | ₩47,048 | ₩46,484 | ₩46,484 | -1.20% | 1.8천 |
|---|
| 2025.12.31 | ₩45,908 | ₩46,471 | ₩45,612 | ₩46,471 | +1.23% | 1.1천 |
|---|
| 2025.12.30 | ₩46,270 | ₩46,270 | ₩45,908 | ₩45,908 | -0.78% | 1.7천 |
|---|
| 2025.12.29 | ₩47,330 | ₩48,034 | ₩46,793 | ₩47,262 | -0.14% | 7.1천 |
|---|
| 2025.12.26 | ₩46,954 | ₩47,866 | ₩46,954 | ₩47,866 | +1.94% | 900 |
|---|
| 2025.12.24 | ₩47,289 | ₩47,289 | ₩46,860 | ₩46,954 | -0.71% | 6천 |
|---|
| 2025.12.23 | ₩47,719 | ₩50,898 | ₩44,834 | ₩47,571 | -0.31% | 6.2천 |
|---|
| 2025.12.22 | ₩51,502 | ₩51,502 | ₩49,033 | ₩50,013 | -2.89% | 3.4천 |
|---|
| 2025.12.19 | ₩51,341 | ₩51,341 | ₩49,637 | ₩51,274 | -0.13% | 2.5만 |
|---|
| 2025.12.18 | ₩50,979 | ₩51,032 | ₩50,160 | ₩50,777 | -0.39% | 7.7천 |
|---|
| 2025.12.17 | ₩50,979 | ₩50,979 | ₩50,308 | ₩50,724 | -0.50% | 6.5천 |
|---|
| 2025.12.16 | ₩51,005 | ₩51,549 | ₩50,174 | ₩50,979 | -0.05% | 1만 |
|---|
| 2025.12.15 | ₩49,865 | ₩50,596 | ₩48,913 | ₩50,080 | +0.43% | 8.5천 |
|---|
| 2025.12.12 | ₩48,067 | ₩50,281 | ₩48,067 | ₩49,141 | +2.23% | 1.4만 |
|---|
| 2025.12.11 | ₩46,954 | ₩47,625 | ₩46,511 | ₩47,625 | +1.43% | 6.4천 |
|---|
| 2025.12.10 | ₩44,324 | ₩46,820 | ₩44,278 | ₩46,176 | +4.18% | 9.6천 |
|---|
| 2025.12.09 | ₩44,177 | ₩44,324 | ₩42,855 | ₩44,311 | +0.30% | 5천 |
|---|
| 2025.12.08 | ₩44,231 | ₩44,231 | ₩43,003 | ₩43,989 | -0.55% | 3.1천 |
|---|
| 2025.12.05 | ₩44,231 | ₩44,244 | ₩43,962 | ₩43,962 | -0.61% | 2.1천 |
|---|
| 2025.12.04 | ₩43,466 | ₩44,244 | ₩43,466 | ₩44,231 | +1.76% | 3천 |
|---|
| 2025.12.03 | ₩43,909 | ₩44,123 | ₩42,929 | ₩44,123 | +0.49% | 4.5천 |
|---|
| 2025.12.02 | ₩43,734 | ₩43,801 | ₩43,450 | ₩43,600 | -0.31% | 4.4천 |
|---|
| 2025.12.01 | ₩42,661 | ₩43,922 | ₩42,648 | ₩43,922 | +2.96% | 4.9천 |
|---|
| 2025.11.28 | ₩41,816 | ₩42,567 | ₩41,816 | ₩42,567 | +1.80% | 1.5천 |
|---|
| 2025.11.26 | ₩41,704 | ₩42,386 | ₩41,534 | ₩42,232 | +1.26% | 8.5천 |
|---|
| 2025.11.25 | ₩42,554 | ₩42,554 | ₩41,702 | ₩42,044 | -1.20% | 4.4천 |
|---|
| 2025.11.24 | ₩41,574 | ₩41,574 | ₩40,904 | ₩41,507 | -0.16% | 4.9천 |
|---|
| 2025.11.21 | ₩40,877 | ₩41,440 | ₩40,863 | ₩41,427 | +1.35% | 4.3천 |
|---|
| 2025.11.20 | ₩41,105 | ₩41,105 | ₩40,246 | ₩40,488 | -1.50% | 4.4천 |
|---|
| 2025.11.19 | ₩40,407 | ₩40,791 | ₩40,246 | ₩40,407 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩39,978 | ₩40,810 | ₩37,751 | ₩40,810 | +2.08% | 3.2천 |
|---|
| 2025.11.17 | ₩40,260 | ₩40,555 | ₩40,260 | ₩40,541 | +0.70% | 1.5천 |
|---|
| 2025.11.14 | ₩40,568 | ₩41,588 | ₩40,327 | ₩40,702 | +0.33% | 6.8천 |
|---|
| 2025.11.13 | ₩39,736 | ₩40,649 | ₩39,736 | ₩40,595 | +2.16% | 1.6천 |
|---|
| 2025.11.12 | ₩39,938 | ₩41,561 | ₩39,938 | ₩40,649 | +1.78% | 5.2천 |
|---|
| 2025.11.11 | ₩38,301 | ₩40,578 | ₩38,301 | ₩39,696 | +3.64% | 2.7천 |
|---|
| 2025.11.10 | ₩39,986 | ₩40,917 | ₩39,783 | ₩39,817 | -0.42% | 3.4천 |
|---|
| 2025.11.07 | ₩39,575 | ₩39,911 | ₩38,851 | ₩39,066 | -1.29% | 5.6만 |
|---|
| 2025.11.06 | ₩42,500 | ₩42,574 | ₩40,152 | ₩40,152 | -5.52% | 1.1만 |
|---|
| 2025.11.05 | ₩42,473 | ₩42,473 | ₩41,688 | ₩41,843 | -1.48% | 2.6천 |
|---|
| 2025.11.04 | ₩40,608 | ₩41,869 | ₩40,340 | ₩40,340 | -0.66% | 1.8천 |
|---|
| 2025.11.03 | ₩39,884 | ₩42,594 | ₩39,884 | ₩39,884 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩37,771 | ₩39,763 | ₩37,771 | ₩39,763 | +5.27% | 1.2천 |
|---|
| 2025.10.30 | ₩39,575 | ₩40,528 | ₩39,575 | ₩39,911 | +0.85% | 2.7천 |
|---|
| 2025.10.29 | ₩38,876 | ₩40,394 | ₩38,876 | ₩39,602 | +1.87% | 2.2천 |
|---|
| 2025.10.28 | ₩39,844 | ₩40,759 | ₩37,697 | ₩39,991 | +0.37% | 1.3만 |
|---|
| 2025.10.27 | ₩41,373 | ₩41,373 | ₩39,790 | ₩39,964 | -3.40% | 5.8천 |
|---|
| 2025.10.24 | ₩42,057 | ₩42,352 | ₩41,829 | ₩41,829 | -0.54% | 1.8천 |
|---|
| 2025.10.23 | ₩42,688 | ₩42,688 | ₩42,124 | ₩42,124 | -1.32% | 900 |
|---|
| 2025.10.22 | ₩42,124 | ₩42,768 | ₩41,695 | ₩42,071 | -0.13% | 5.8천 |
|---|
| 2025.10.21 | ₩42,835 | ₩42,835 | ₩42,124 | ₩42,124 | -1.66% | 6.5천 |
|---|
| 2025.10.20 | ₩39,710 | ₩41,588 | ₩39,710 | ₩41,588 | +4.73% | 4.8천 |
|---|
| 2025.10.17 | ₩41,802 | ₩41,802 | ₩39,710 | ₩39,710 | -5.01% | 3.7천 |
|---|
| 2025.10.16 | ₩42,835 | ₩42,902 | ₩41,963 | ₩41,963 | -2.04% | 1.2만 |
|---|
| 2025.10.15 | ₩42,809 | ₩43,514 | ₩42,580 | ₩42,580 | -0.53% | 6.1천 |
|---|
| 2025.10.14 | ₩42,272 | ₩43,332 | ₩42,272 | ₩43,332 | +2.51% | 5.3천 |
|---|
| 2025.10.13 | ₩42,259 | ₩42,782 | ₩42,259 | ₩42,688 | +1.02% | 5.2천 |
|---|
| 2025.10.10 | ₩42,929 | ₩43,050 | ₩42,259 | ₩42,259 | -1.56% | 2.3만 |
|---|