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 | ₩66,679 | ₩66,679 | ₩63,450 | ₩65,996 | -1.02% | 1.1만 |
| 2026.10.08 | ₩66,331 | ₩66,706 | ₩64,978 | ₩66,465 | +0.20% | 1.7만 |
| 2026.10.07 | ₩65,996 | ₩66,385 | ₩62,177 | ₩66,291 | +0.45% | 1.9만 |
| 2026.10.06 | ₩64,241 | ₩68,328 | ₩64,133 | ₩66,224 | +3.09% | 2.2만 |
| 2026.10.05 | ₩61,453 | ₩63,088 | ₩61,453 | ₩63,008 | +2.53% | 5.6천 |
| 2026.10.02 | ₩63,249 | ₩64,120 | ₩62,016 | ₩63,343 | +0.15% | 9.7천 |
| 2026.10.01 | ₩61,949 | ₩63,222 | ₩60,636 | ₩62,954 | +1.62% | 2.5만 |
| 2026.09.30 | ₩63,396 | ₩64,267 | ₩60,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,748 |
| -2.60% |
| 1.6만 |
| 2026.09.29 | ₩63,209 | ₩64,160 | ₩63,063 | ₩63,262 | +0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩63,128 | ₩63,624 | ₩62,298 | ₩63,624 | +0.79% | 1.6만 |
|---|
| 2026.09.25 | ₩64,187 | ₩65,406 | ₩63,865 | ₩63,999 | -0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩64,884 | ₩64,884 | ₩62,190 | ₩63,530 | -2.09% | 1.9만 |
|---|
| 2026.09.23 | ₩66,612 | ₩66,612 | ₩63,450 | ₩64,937 | -2.51% | 3.5만 |
|---|
| 2026.09.22 | ₩62,110 | ₩66,103 | ₩62,110 | ₩66,076 | +6.39% | 1.9만 |
|---|
| 2026.09.21 | ₩61,802 | ₩64,428 | ₩61,802 | ₩63,276 | +2.39% | 1.5만 |
|---|
| 2026.09.18 | ₩62,901 | ₩63,276 | ₩60,569 | ₩63,008 | +0.17% | 2.2만 |
|---|
| 2026.09.17 | ₩61,212 | ₩62,941 | ₩61,212 | ₩62,901 | +2.76% | 1.3만 |
|---|
| 2026.09.16 | ₩62,391 | ₩63,021 | ₩58,827 | ₩61,681 | -1.14% | 3.7만 |
|---|
| 2026.09.15 | ₩61,628 | ₩62,927 | ₩59,443 | ₩62,391 | +1.24% | 2.3만 |
|---|
| 2026.09.14 | ₩61,641 | ₩63,407 | ₩61,065 | ₩61,427 | -0.35% | 2.8만 |
|---|
| 2026.09.11 | ₩63,182 | ₩64,864 | ₩60,377 | ₩62,070 | -1.76% | 1.7만 |
|---|
| 2026.09.10 | ₩59,778 | ₩63,014 | ₩59,778 | ₩62,539 | +4.62% | 1.8만 |
|---|
| 2026.09.09 | ₩62,164 | ₩62,164 | ₩60,482 | ₩62,150 | -0.02% | 3.1만 |
|---|
| 2026.09.08 | ₩62,030 | ₩62,720 | ₩60,944 | ₩62,190 | +0.26% | 1.2만 |
|---|
| 2026.09.04 | ₩62,780 | ₩63,906 | ₩61,641 | ₩63,745 | +1.54% | 1.5만 |
|---|
| 2026.09.03 | ₩63,530 | ₩63,530 | ₩61,681 | ₩62,780 | -1.18% | 1.3만 |
|---|
| 2026.09.02 | ₩59,966 | ₩62,807 | ₩59,952 | ₩62,713 | +4.58% | 2만 |
|---|
| 2026.09.01 | ₩60,408 | ₩61,038 | ₩60,145 | ₩60,636 | +0.38% | 2.3만 |
|---|
| 2026.08.31 | ₩61,266 | ₩61,427 | ₩59,470 | ₩61,427 | +0.26% | 2.6만 |
|---|
| 2026.08.28 | ₩60,515 | ₩61,266 | ₩59,792 | ₩61,252 | +1.22% | 1.7만 |
|---|
| 2026.08.27 | ₩59,778 | ₩61,159 | ₩58,961 | ₩60,944 | +1.95% | 1.3만 |
|---|
| 2026.08.26 | ₩61,373 | ₩61,373 | ₩59,698 | ₩60,703 | -1.09% | 1.7만 |
|---|
| 2026.08.25 | ₩60,743 | ₩61,601 | ₩60,006 | ₩61,601 | +1.41% | 1.6만 |
|---|
| 2026.08.24 | ₩62,244 | ₩62,780 | ₩60,716 | ₩61,266 | -1.57% | 1만 |
|---|
| 2026.08.21 | ₩62,365 | ₩62,365 | ₩60,013 | ₩61,507 | -1.38% | 1.5만 |
|---|
| 2026.08.20 | ₩62,499 | ₩62,499 | ₩61,145 | ₩61,976 | -0.84% | 1.1만 |
|---|
| 2026.08.19 | ₩64,026 | ₩64,026 | ₩61,011 | ₩62,566 | -2.28% | 1.8만 |
|---|
| 2026.08.18 | ₩63,423 | ₩63,530 | ₩61,321 | ₩63,530 | +0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩62,016 | ₩63,463 | ₩62,016 | ₩63,088 | +1.73% | 1.6만 |
|---|
| 2026.08.14 | ₩64,442 | ₩64,442 | ₩61,829 | ₩62,780 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩65,406 | ₩65,828 | ₩63,276 | ₩64,160 | -1.91% | 1.4만 |
|---|
| 2026.08.12 | ₩65,085 | ₩65,085 | ₩62,981 | ₩64,991 | -0.14% | 1.8만 |
|---|
| 2026.08.11 | ₩63,731 | ₩64,616 | ₩61,534 | ₩64,616 | +1.39% | 1.4만 |
|---|
| 2026.08.10 | ₩62,525 | ₩64,214 | ₩61,105 | ₩64,214 | +2.70% | 1.7만 |
|---|
| 2026.08.07 | ₩63,798 | ₩63,798 | ₩59,859 | ₩62,525 | -2.00% | 1.7만 |
|---|
| 2026.08.06 | ₩63,195 | ₩64,924 | ₩62,418 | ₩64,334 | +1.80% | 3.2만 |
|---|
| 2026.08.05 | ₩63,504 | ₩64,455 | ₩60,958 | ₩63,785 | +0.44% | 3.1만 |
|---|
| 2026.08.04 | ₩63,638 | ₩65,755 | ₩60,475 | ₩64,093 | +0.72% | 6.2만 |
|---|
| 2026.08.03 | ₩61,480 | ₩64,254 | ₩61,480 | ₩63,490 | +3.27% | 4.6만 |
|---|
| 2026.07.31 | ₩61,996 | ₩61,996 | ₩60,033 | ₩61,025 | -1.57% | 3만 |
|---|
| 2026.07.30 | ₩60,073 | ₩62,847 | ₩59,363 | ₩61,172 | +1.83% | 1.7만 |
|---|
| 2026.07.29 | ₩58,974 | ₩60,549 | ₩58,304 | ₩59,443 | +0.80% | 1.8만 |
|---|
| 2026.07.28 | ₩60,301 | ₩60,328 | ₩56,066 | ₩58,143 | -3.58% | 2만 |
|---|
| 2026.07.27 | ₩58,813 | ₩60,033 | ₩55,879 | ₩59,765 | +1.62% | 3.3만 |
|---|
| 2026.07.24 | ₩56,160 | ₩58,405 | ₩56,160 | ₩56,589 | +0.76% | 2.3만 |
|---|
| 2026.07.23 | ₩56,013 | ₩56,013 | ₩54,860 | ₩55,236 | -1.39% | 1.1만 |
|---|
| 2026.07.22 | ₩54,941 | ₩55,806 | ₩54,271 | ₩55,571 | +1.15% | 2.6만 |
|---|
| 2026.07.21 | ₩55,879 | ₩56,911 | ₩54,874 | ₩55,973 | +0.17% | 4만 |
|---|
| 2026.07.20 | ₩55,678 | ₩56,107 | ₩54,244 | ₩54,726 | -1.71% | 3.4만 |
|---|
| 2026.07.17 | ₩56,187 | ₩57,996 | ₩56,187 | ₩56,187 | 0.00% | 1.6만 |
|---|
| 2026.07.16 | ₩56,281 | ₩58,237 | ₩56,120 | ₩56,951 | +1.19% | 2.1만 |
|---|
| 2026.07.15 | ₩54,700 | ₩56,951 | ₩54,700 | ₩56,120 | +2.60% | 1.4만 |
|---|
| 2026.07.14 | ₩55,276 | ₩57,875 | ₩54,177 | ₩55,437 | +0.29% | 6.5만 |
|---|
| 2026.07.13 | ₩56,281 | ₩57,112 | ₩55,705 | ₩55,839 | -0.79% | 1.7만 |
|---|
| 2026.07.10 | ₩56,281 | ₩56,911 | ₩55,410 | ₩56,133 | -0.26% | 7.9천 |
|---|
| 2026.07.09 | ₩55,906 | ₩56,623 | ₩54,807 | ₩56,187 | +0.50% | 2.5만 |
|---|
| 2026.07.08 | ₩56,267 | ₩58,425 | ₩53,909 | ₩55,262 | -1.79% | 2만 |
|---|
| 2026.07.07 | ₩58,961 | ₩58,988 | ₩55,651 | ₩56,013 | -5.00% | 2만 |
|---|
| 2026.07.06 | ₩58,961 | ₩60,288 | ₩57,473 | ₩58,130 | -1.41% | 1.7만 |
|---|
| 2026.07.02 | ₩59,169 | ₩60,033 | ₩56,763 | ₩58,894 | -0.46% | 3.4만 |
|---|
| 2026.07.01 | ₩55,932 | ₩60,649 | ₩55,932 | ₩58,934 | +5.37% | 1만 |
|---|
| 2026.06.30 | ₩54,378 | ₩56,348 | ₩53,641 | ₩56,348 | +3.62% | 1.1만 |
|---|
| 2026.06.29 | ₩53,092 | ₩54,592 | ₩52,944 | ₩54,231 | +2.15% | 1.2만 |
|---|
| 2026.06.26 | ₩51,296 | ₩53,587 | ₩49,996 | ₩52,917 | +3.16% | 6.3만 |
|---|
| 2026.06.25 | ₩49,996 | ₩50,934 | ₩49,996 | ₩50,934 | +1.88% | 5.8천 |
|---|
| 2026.06.24 | ₩51,242 | ₩51,242 | ₩50,264 | ₩50,264 | -1.91% | 6.7천 |
|---|
| 2026.06.23 | ₩49,809 | ₩53,788 | ₩49,809 | ₩50,760 | +1.91% | 5.1천 |
|---|
| 2026.06.22 | ₩53,574 | ₩53,574 | ₩49,715 | ₩49,715 | -7.20% | 2.9만 |
|---|
| 2026.06.18 | ₩50,626 | ₩54,231 | ₩49,728 | ₩54,231 | +7.12% | 3.4만 |
|---|
| 2026.06.17 | ₩50,438 | ₩51,316 | ₩49,969 | ₩49,969 | -0.93% | 4.3천 |
|---|
| 2026.06.16 | ₩50,988 | ₩50,988 | ₩50,264 | ₩50,572 | -0.81% | 3.4만 |
|---|
| 2026.06.15 | ₩49,715 | ₩50,907 | ₩49,715 | ₩50,586 | +1.75% | 2.7천 |
|---|
| 2026.06.12 | ₩50,961 | ₩50,961 | ₩49,581 | ₩50,063 | -1.76% | 8천 |
|---|
| 2026.06.11 | ₩50,036 | ₩51,403 | ₩50,036 | ₩51,403 | +2.73% | 3.9천 |
|---|
| 2026.06.10 | ₩48,964 | ₩50,921 | ₩48,964 | ₩50,237 | +2.60% | 6.2천 |
|---|
| 2026.06.09 | ₩49,313 | ₩49,581 | ₩48,938 | ₩49,313 | 0.00% | 5천 |
|---|
| 2026.06.08 | ₩48,241 | ₩49,380 | ₩48,241 | ₩48,978 | +1.53% | 9.1천 |
|---|
| 2026.06.05 | ₩48,844 | ₩48,911 | ₩48,241 | ₩48,509 | -0.69% | 8천 |
|---|
| 2026.06.04 | ₩48,254 | ₩50,063 | ₩48,254 | ₩48,763 | +1.06% | 3.5천 |
|---|
| 2026.06.03 | ₩47,959 | ₩48,321 | ₩47,959 | ₩48,321 | +0.75% | 4.4천 |
|---|
| 2026.06.02 | ₩47,799 | ₩48,549 | ₩47,799 | ₩48,174 | +0.78% | 4.1천 |
|---|
| 2026.06.01 | ₩48,321 | ₩48,536 | ₩48,321 | ₩48,536 | +0.44% | 1.9천 |
|---|
| 2026.05.29 | ₩48,683 | ₩48,683 | ₩48,576 | ₩48,576 | -0.22% | 3.3천 |
|---|
| 2026.05.28 | ₩48,442 | ₩49,366 | ₩48,442 | ₩48,897 | +0.94% | 2만 |
|---|
| 2026.05.27 | ₩48,268 | ₩49,376 | ₩48,268 | ₩48,442 | +0.36% | 1만 |
|---|
| 2026.05.26 | ₩49,447 | ₩50,760 | ₩48,241 | ₩48,241 | -2.44% | 1.1만 |
|---|
| 2026.05.22 | ₩49,862 | ₩52,234 | ₩49,112 | ₩49,112 | -1.50% | 3.6천 |
|---|
| 2026.05.21 | ₩48,938 | ₩49,467 | ₩48,911 | ₩49,366 | +0.88% | 4.4천 |
|---|
| 2026.05.20 | ₩49,353 | ₩50,144 | ₩49,353 | ₩50,144 | +1.60% | 1.5천 |
|---|
| 2026.05.19 | ₩50,010 | ₩50,237 | ₩49,581 | ₩49,996 | -0.03% | 2.2천 |
|---|
| 2026.05.18 | ₩50,103 | ₩50,103 | ₩50,103 | ₩50,103 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩49,460 | ₩49,460 | ₩49,313 | ₩49,313 | -0.30% | 2.2천 |
|---|
| 2026.05.14 | ₩50,117 | ₩50,117 | ₩49,313 | ₩49,313 | -1.60% | 3천 |
|---|
| 2026.05.13 | ₩49,313 | ₩51,591 | ₩49,313 | ₩50,854 | +3.13% | 8.5천 |
|---|
| 2026.05.12 | ₩49,366 | ₩49,608 | ₩49,366 | ₩49,608 | +0.49% | 1천 |
|---|
| 2026.05.11 | ₩49,326 | ₩49,882 | ₩49,326 | ₩49,326 | 0.00% | 2.2천 |
|---|
| 2026.05.08 | ₩49,514 | ₩49,849 | ₩49,514 | ₩49,849 | +0.68% | 1.3천 |
|---|
| 2026.05.07 | ₩49,882 | ₩50,090 | ₩49,327 | ₩49,983 | +0.20% | 2.1천 |
|---|
| 2026.05.06 | ₩49,567 | ₩50,251 | ₩49,567 | ₩49,849 | +0.57% | 3.4천 |
|---|
| 2026.05.05 | ₩49,943 | ₩50,278 | ₩48,335 | ₩48,817 | -2.25% | 4.9천 |
|---|
| 2026.05.04 | ₩50,921 | ₩50,921 | ₩48,964 | ₩48,964 | -3.84% | 2.8천 |
|---|
| 2026.05.01 | ₩50,586 | ₩50,840 | ₩50,552 | ₩50,586 | 0.00% | 4천 |
|---|
| 2026.04.30 | ₩50,211 | ₩50,211 | ₩49,400 | ₩49,795 | -0.83% | 5.2천 |
|---|
| 2026.04.29 | ₩49,179 | ₩49,638 | ₩48,576 | ₩49,581 | +0.82% | 7.9천 |
|---|
| 2026.04.28 | ₩48,241 | ₩48,241 | ₩47,973 | ₩48,187 | -0.11% | 2.6천 |
|---|
| 2026.04.27 | ₩46,512 | ₩47,383 | ₩46,512 | ₩46,941 | +0.92% | 5천 |
|---|
| 2026.04.24 | ₩47,478 | ₩47,478 | ₩46,881 | ₩47,035 | -0.93% | 5.6천 |
|---|
| 2026.04.23 | ₩46,733 | ₩47,946 | ₩46,733 | ₩47,946 | +2.59% | 1천 |
|---|
| 2026.04.22 | ₩47,839 | ₩47,839 | ₩47,839 | ₩47,839 | 0.00% | 700 |
|---|
| 2026.04.21 | ₩48,207 | ₩48,777 | ₩47,571 | ₩47,986 | -0.46% | 1.9천 |
|---|
| 2026.04.20 | ₩48,355 | ₩48,355 | ₩47,993 | ₩48,147 | -0.43% | 2.7천 |
|---|
| 2026.04.17 | ₩47,303 | ₩48,147 | ₩47,303 | ₩48,147 | +1.78% | 4.1천 |
|---|
| 2026.04.16 | ₩46,633 | ₩47,906 | ₩46,271 | ₩47,249 | +1.32% | 2.8천 |
|---|
| 2026.04.15 | ₩48,388 | ₩48,388 | ₩48,388 | ₩48,388 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩48,308 | ₩48,388 | ₩48,308 | ₩48,388 | +0.17% | 1.8천 |
|---|
| 2026.04.13 | ₩48,187 | ₩48,241 | ₩48,134 | ₩48,187 | 0.00% | 4.1천 |
|---|
| 2026.04.10 | ₩48,000 | ₩48,294 | ₩47,973 | ₩47,973 | -0.06% | 1.6천 |
|---|
| 2026.04.09 | ₩46,391 | ₩48,294 | ₩46,231 | ₩48,294 | +4.10% | 7.4천 |
|---|
| 2026.04.08 | ₩47,906 | ₩47,906 | ₩46,619 | ₩46,673 | -2.57% | 6.2천 |
|---|
| 2026.04.07 | ₩46,686 | ₩47,812 | ₩46,686 | ₩47,624 | +2.01% | 3.9천 |
|---|
| 2026.04.06 | ₩46,552 | ₩46,995 | ₩46,552 | ₩46,995 | +0.95% | 1.6천 |
|---|
| 2026.04.02 | ₩47,229 | ₩47,229 | ₩46,767 | ₩46,767 | -0.98% | 1.3천 |
|---|
| 2026.04.01 | ₩46,995 | ₩47,005 | ₩46,633 | ₩46,767 | -0.48% | 2.6천 |
|---|
| 2026.03.31 | ₩48,080 | ₩48,080 | ₩46,633 | ₩46,767 | -2.73% | 2.1천 |
|---|
| 2026.03.30 | ₩47,222 | ₩47,919 | ₩47,222 | ₩47,772 | +1.16% | 4.2천 |
|---|
| 2026.03.27 | ₩46,726 | ₩46,901 | ₩46,016 | ₩46,793 | +0.14% | 1.6천 |
|---|
| 2026.03.26 | ₩47,705 | ₩47,705 | ₩47,129 | ₩47,129 | -1.21% | 1.6천 |
|---|
| 2026.03.25 | ₩47,410 | ₩47,410 | ₩47,410 | ₩47,410 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩47,705 | ₩49,527 | ₩47,705 | ₩48,442 | +1.54% | 3.1천 |
|---|
| 2026.03.23 | ₩47,611 | ₩49,045 | ₩47,571 | ₩49,031 | +2.98% | 5.7천 |
|---|
| 2026.03.20 | ₩48,227 | ₩48,227 | ₩46,700 | ₩46,713 | -3.14% | 1.8만 |
|---|
| 2026.03.19 | ₩46,700 | ₩48,763 | ₩46,700 | ₩48,670 | +4.22% | 5천 |
|---|
| 2026.03.18 | ₩48,938 | ₩48,938 | ₩46,874 | ₩46,874 | -4.22% | 4.3천 |
|---|
| 2026.03.17 | ₩47,773 | ₩48,737 | ₩47,773 | ₩48,629 | +1.79% | 3.3천 |
|---|
| 2026.03.16 | ₩47,718 | ₩47,993 | ₩47,584 | ₩47,584 | -0.28% | 1.8천 |
|---|
| 2026.03.13 | ₩47,571 | ₩47,571 | ₩47,155 | ₩47,155 | -0.87% | 2.8천 |
|---|
| 2026.03.12 | ₩46,767 | ₩46,767 | ₩46,767 | ₩46,767 | 0.00% | 1.1천 |
|---|
| 2026.03.11 | ₩46,619 | ₩48,241 | ₩46,619 | ₩47,584 | +2.07% | 5.4천 |
|---|
| 2026.03.10 | ₩47,376 | ₩47,451 | ₩46,901 | ₩46,901 | -1.00% | 3.7천 |
|---|
| 2026.03.09 | ₩46,231 | ₩46,445 | ₩45,561 | ₩46,445 | +0.46% | 5.3천 |
|---|
| 2026.03.06 | ₩46,901 | ₩47,169 | ₩46,324 | ₩46,606 | -0.63% | 6.8천 |
|---|
| 2026.03.05 | ₩47,531 | ₩47,651 | ₩46,901 | ₩47,236 | -0.62% | 1만 |
|---|
| 2026.03.04 | ₩48,080 | ₩48,080 | ₩47,744 | ₩48,080 | 0.00% | 1.8천 |
|---|
| 2026.03.03 | ₩47,142 | ₩48,040 | ₩47,142 | ₩47,678 | +1.14% | 5.2천 |
|---|
| 2026.03.02 | ₩46,901 | ₩49,474 | ₩46,901 | ₩48,040 | +2.43% | 6천 |
|---|
| 2026.02.27 | ₩47,571 | ₩47,571 | ₩46,231 | ₩46,231 | -2.82% | 4.7천 |
|---|
| 2026.02.26 | ₩48,241 | ₩48,241 | ₩47,492 | ₩48,080 | -0.33% | 6.7천 |
|---|
| 2026.02.25 | ₩46,901 | ₩47,691 | ₩46,901 | ₩47,356 | +0.97% | 1.4만 |
|---|
| 2026.02.24 | ₩47,316 | ₩47,316 | ₩47,115 | ₩47,263 | -0.11% | 8.5천 |
|---|
| 2026.02.23 | ₩47,330 | ₩48,777 | ₩47,303 | ₩47,303 | -0.06% | 2.9천 |
|---|
| 2026.02.20 | ₩47,303 | ₩48,448 | ₩47,303 | ₩47,705 | +0.85% | 2.5천 |
|---|
| 2026.02.19 | ₩47,102 | ₩47,236 | ₩47,102 | ₩47,236 | +0.28% | 1천 |
|---|
| 2026.02.18 | ₩47,464 | ₩47,464 | ₩47,370 | ₩47,370 | -0.20% | 1.5천 |
|---|
| 2026.02.17 | ₩47,249 | ₩47,464 | ₩47,196 | ₩47,464 | +0.45% | 2.5천 |
|---|
| 2026.02.13 | ₩47,236 | ₩47,752 | ₩47,102 | ₩47,102 | -0.28% | 2.6천 |
|---|
| 2026.02.12 | ₩47,088 | ₩47,624 | ₩46,901 | ₩47,624 | +1.14% | 9.3천 |
|---|
| 2026.02.11 | ₩48,080 | ₩48,080 | ₩46,901 | ₩46,901 | -2.45% | 1.3만 |
|---|
| 2026.02.10 | ₩46,901 | ₩47,370 | ₩46,861 | ₩46,901 | 0.00% | 6.1천 |
|---|
| 2026.02.09 | ₩49,581 | ₩49,581 | ₩48,442 | ₩48,442 | -2.30% | 1.1천 |
|---|
| 2026.02.06 | ₩48,683 | ₩50,921 | ₩48,683 | ₩49,313 | +1.29% | 4.2천 |
|---|
| 2026.02.05 | ₩47,383 | ₩49,047 | ₩47,383 | ₩48,897 | +3.20% | 2.9천 |
|---|
| 2026.02.04 | ₩50,586 | ₩50,921 | ₩46,512 | ₩50,519 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩50,492 | ₩50,934 | ₩48,643 | ₩50,934 | +0.88% | 6.6천 |
|---|
| 2026.02.02 | ₩47,559 | ₩49,634 | ₩47,035 | ₩49,634 | +4.36% | 4.2천 |
|---|
| 2026.01.30 | ₩45,561 | ₩48,643 | ₩45,534 | ₩47,222 | +3.65% | 1.1만 |
|---|
| 2026.01.29 | ₩44,676 | ₩45,855 | ₩44,676 | ₩45,842 | +2.61% | 7.6천 |
|---|
| 2026.01.28 | ₩44,770 | ₩45,051 | ₩43,001 | ₩44,422 | -0.78% | 2.7천 |
|---|
| 2026.01.27 | ₩43,189 | ₩45,172 | ₩43,189 | ₩45,172 | +4.59% | 800 |
|---|
| 2026.01.26 | ₩44,578 | ₩44,609 | ₩44,578 | ₩44,609 | +0.07% | 1천 |
|---|
| 2026.01.23 | ₩44,623 | ₩44,623 | ₩44,569 | ₩44,623 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩44,935 | ₩45,038 | ₩44,569 | ₩44,944 | +0.02% | 2.9천 |
|---|
| 2026.01.21 | ₩44,462 | ₩44,939 | ₩44,435 | ₩44,783 | +0.72% | 9.4천 |
|---|
| 2026.01.20 | ₩43,390 | ₩45,038 | ₩43,390 | ₩43,417 | +0.06% | 1.6천 |
|---|
| 2026.01.16 | ₩43,122 | ₩44,120 | ₩43,041 | ₩43,618 | +1.15% | 4.2천 |
|---|
| 2026.01.15 | ₩44,860 | ₩44,860 | ₩42,613 | ₩43,242 | -3.61% | 4.5천 |
|---|
| 2026.01.14 | ₩45,239 | ₩45,239 | ₩44,113 | ₩44,113 | -2.49% | 2.1천 |
|---|
| 2026.01.13 | ₩44,916 | ₩45,534 | ₩43,604 | ₩44,663 | -0.56% | 3.7천 |
|---|
| 2026.01.12 | ₩44,100 | ₩44,381 | ₩44,087 | ₩44,381 | +0.64% | 2천 |
|---|
| 2026.01.09 | ₩42,626 | ₩44,982 | ₩42,626 | ₩44,435 | +4.24% | 3.1천 |
|---|
| 2026.01.08 | ₩45,561 | ₩45,561 | ₩41,046 | ₩43,001 | -5.62% | 1.7만 |
|---|
| 2026.01.07 | ₩46,901 | ₩46,901 | ₩45,494 | ₩45,494 | -3.00% | 8천 |
|---|
| 2026.01.06 | ₩48,589 | ₩48,589 | ₩47,789 | ₩47,839 | -1.54% | 3.1천 |
|---|
| 2026.01.05 | ₩45,882 | ₩49,916 | ₩45,882 | ₩48,857 | +6.48% | 1.1만 |
|---|
| 2026.01.02 | ₩46,995 | ₩46,995 | ₩46,432 | ₩46,432 | -1.20% | 1.8천 |
|---|
| 2025.12.31 | ₩45,855 | ₩46,418 | ₩45,561 | ₩46,418 | +1.23% | 1.1천 |
|---|
| 2025.12.30 | ₩46,217 | ₩46,217 | ₩45,855 | ₩45,855 | -0.78% | 1.7천 |
|---|
| 2025.12.29 | ₩47,276 | ₩47,979 | ₩46,740 | ₩47,209 | -0.14% | 7.1천 |
|---|
| 2025.12.26 | ₩46,901 | ₩47,812 | ₩46,901 | ₩47,812 | +1.94% | 900 |
|---|
| 2025.12.24 | ₩47,236 | ₩47,236 | ₩46,807 | ₩46,901 | -0.71% | 6천 |
|---|
| 2025.12.23 | ₩47,665 | ₩50,840 | ₩44,783 | ₩47,517 | -0.31% | 6.2천 |
|---|
| 2025.12.22 | ₩51,443 | ₩51,443 | ₩48,978 | ₩49,956 | -2.89% | 3.4천 |
|---|
| 2025.12.19 | ₩51,283 | ₩51,283 | ₩49,581 | ₩51,216 | -0.13% | 2.5만 |
|---|
| 2025.12.18 | ₩50,921 | ₩50,974 | ₩50,103 | ₩50,720 | -0.39% | 7.7천 |
|---|
| 2025.12.17 | ₩50,921 | ₩50,921 | ₩50,251 | ₩50,666 | -0.50% | 6.5천 |
|---|
| 2025.12.16 | ₩50,948 | ₩51,490 | ₩50,117 | ₩50,921 | -0.05% | 1만 |
|---|
| 2025.12.15 | ₩49,809 | ₩50,539 | ₩48,857 | ₩50,023 | +0.43% | 8.5천 |
|---|
| 2025.12.12 | ₩48,013 | ₩50,224 | ₩48,013 | ₩49,085 | +2.23% | 1.4만 |
|---|
| 2025.12.11 | ₩46,901 | ₩47,571 | ₩46,458 | ₩47,571 | +1.43% | 6.4천 |
|---|
| 2025.12.10 | ₩44,274 | ₩46,767 | ₩44,227 | ₩46,123 | +4.18% | 9.6천 |
|---|
| 2025.12.09 | ₩44,127 | ₩44,274 | ₩42,807 | ₩44,261 | +0.30% | 5천 |
|---|
| 2025.12.08 | ₩44,180 | ₩44,180 | ₩42,954 | ₩43,939 | -0.55% | 3.1천 |
|---|
| 2025.12.05 | ₩44,180 | ₩44,194 | ₩43,912 | ₩43,912 | -0.61% | 2.1천 |
|---|
| 2025.12.04 | ₩43,417 | ₩44,194 | ₩43,417 | ₩44,180 | +1.76% | 3천 |
|---|
| 2025.12.03 | ₩43,859 | ₩44,073 | ₩42,881 | ₩44,073 | +0.49% | 4.5천 |
|---|
| 2025.12.02 | ₩43,685 | ₩43,752 | ₩43,401 | ₩43,551 | -0.31% | 4.4천 |
|---|
| 2025.12.01 | ₩42,613 | ₩43,872 | ₩42,599 | ₩43,872 | +2.96% | 4.9천 |
|---|
| 2025.11.28 | ₩41,768 | ₩42,519 | ₩41,768 | ₩42,519 | +1.80% | 1.5천 |
|---|
| 2025.11.26 | ₩41,657 | ₩42,338 | ₩41,487 | ₩42,184 | +1.26% | 8.5천 |
|---|
| 2025.11.25 | ₩42,505 | ₩42,505 | ₩41,655 | ₩41,996 | -1.20% | 4.4천 |
|---|
| 2025.11.24 | ₩41,527 | ₩41,527 | ₩40,857 | ₩41,460 | -0.16% | 4.9천 |
|---|
| 2025.11.21 | ₩40,830 | ₩41,393 | ₩40,817 | ₩41,380 | +1.35% | 4.3천 |
|---|
| 2025.11.20 | ₩41,058 | ₩41,058 | ₩40,201 | ₩40,442 | -1.50% | 4.4천 |
|---|
| 2025.11.19 | ₩40,361 | ₩40,745 | ₩40,201 | ₩40,361 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩39,933 | ₩40,763 | ₩37,708 | ₩40,763 | +2.08% | 3.2천 |
|---|
| 2025.11.17 | ₩40,214 | ₩40,509 | ₩40,214 | ₩40,495 | +0.70% | 1.5천 |
|---|
| 2025.11.14 | ₩40,522 | ₩41,541 | ₩40,281 | ₩40,656 | +0.33% | 6.8천 |
|---|
| 2025.11.13 | ₩39,691 | ₩40,603 | ₩39,691 | ₩40,549 | +2.16% | 1.6천 |
|---|
| 2025.11.12 | ₩39,892 | ₩41,514 | ₩39,892 | ₩40,603 | +1.78% | 5.2천 |
|---|
| 2025.11.11 | ₩38,258 | ₩40,532 | ₩38,258 | ₩39,651 | +3.64% | 2.7천 |
|---|
| 2025.11.10 | ₩39,941 | ₩40,871 | ₩39,738 | ₩39,772 | -0.42% | 3.4천 |
|---|
| 2025.11.07 | ₩39,531 | ₩39,866 | ₩38,807 | ₩39,021 | -1.29% | 5.6만 |
|---|
| 2025.11.06 | ₩42,452 | ₩42,526 | ₩40,107 | ₩40,107 | -5.52% | 1.1만 |
|---|
| 2025.11.05 | ₩42,425 | ₩42,425 | ₩41,641 | ₩41,795 | -1.48% | 2.6천 |
|---|
| 2025.11.04 | ₩40,562 | ₩41,822 | ₩40,294 | ₩40,294 | -0.66% | 1.8천 |
|---|
| 2025.11.03 | ₩39,839 | ₩42,546 | ₩39,839 | ₩39,839 | 0.00% | 2.1천 |
|---|
| 2025.10.31 | ₩37,728 | ₩39,718 | ₩37,728 | ₩39,718 | +5.27% | 1.2천 |
|---|
| 2025.10.30 | ₩39,531 | ₩40,482 | ₩39,531 | ₩39,866 | +0.85% | 2.7천 |
|---|
| 2025.10.29 | ₩38,832 | ₩40,348 | ₩38,832 | ₩39,557 | +1.87% | 2.2천 |
|---|
| 2025.10.28 | ₩39,799 | ₩40,712 | ₩37,655 | ₩39,946 | +0.37% | 1.3만 |
|---|
| 2025.10.27 | ₩41,326 | ₩41,326 | ₩39,745 | ₩39,919 | -3.40% | 5.8천 |
|---|
| 2025.10.24 | ₩42,010 | ₩42,304 | ₩41,782 | ₩41,782 | -0.54% | 1.8천 |
|---|
| 2025.10.23 | ₩42,639 | ₩42,639 | ₩42,077 | ₩42,077 | -1.32% | 900 |
|---|
| 2025.10.22 | ₩42,077 | ₩42,720 | ₩41,648 | ₩42,023 | -0.13% | 5.8천 |
|---|
| 2025.10.21 | ₩42,787 | ₩42,787 | ₩42,077 | ₩42,077 | -1.66% | 6.5천 |
|---|
| 2025.10.20 | ₩39,665 | ₩41,541 | ₩39,665 | ₩41,541 | +4.73% | 4.8천 |
|---|
| 2025.10.17 | ₩41,755 | ₩41,755 | ₩39,665 | ₩39,665 | -5.01% | 3.7천 |
|---|
| 2025.10.16 | ₩42,787 | ₩42,854 | ₩41,916 | ₩41,916 | -2.04% | 1.2만 |
|---|
| 2025.10.15 | ₩42,760 | ₩43,465 | ₩42,532 | ₩42,532 | -0.53% | 6.1천 |
|---|
| 2025.10.14 | ₩42,224 | ₩43,283 | ₩42,224 | ₩43,283 | +2.51% | 5.3천 |
|---|
| 2025.10.13 | ₩42,211 | ₩42,733 | ₩42,211 | ₩42,639 | +1.02% | 5.2천 |
|---|
| 2025.10.10 | ₩42,881 | ₩43,001 | ₩42,211 | ₩42,211 | -1.56% | 2.3만 |
|---|