시장 데이터를 불러오는 중
전체 종목
Capital Bancorp, Inc. - Common Stock 과거 주가
Capital Bancorp, Inc. - Common Stock · CBNK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Bancorp, Inc. - Common Stock · CBNK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,301 | ₩52,395 | ₩51,644 | ₩51,644 | -1.26% | 12.2만 |
| 2026.10.08 | ₩52,489 | ₩52,810 | ₩51,564 | ₩52,435 | -0.10% | 17.3만 |
| 2026.10.07 | ₩52,676 | ₩52,676 | ₩51,886 | ₩52,113 | -1.07% | 29.2만 |
| 2026.10.06 | ₩53,949 | ₩54,056 | ₩53,011 | ₩53,051 | -1.66% | 15.8만 |
| 2026.10.05 | ₩54,257 | ₩54,391 | ₩53,547 | ₩53,628 | -1.16% | 23.4만 |
| 2026.10.02 | ₩53,534 | ₩54,539 | ₩53,534 | ₩54,204 | +1.25% | 45.5만 |
| 2026.10.01 | ₩52,381 | ₩53,494 | ₩51,979 | ₩53,333 | +1.82% | 30.4만 |
| 2026.09.30 | ₩51,256 | ₩53,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,676 |
| +2.77% |
| 75만 |
| 2026.09.29 | ₩48,549 | ₩48,549 | ₩47,598 | ₩47,772 | -1.60% | 4.1만 |
|---|
| 2026.09.28 | ₩47,892 | ₩48,589 | ₩47,892 | ₩48,402 | +1.06% | 5.4만 |
|---|
| 2026.09.25 | ₩48,348 | ₩48,844 | ₩48,107 | ₩48,308 | -0.08% | 4.9만 |
|---|
| 2026.09.24 | ₩47,946 | ₩48,415 | ₩47,772 | ₩48,214 | +0.56% | 5.7만 |
|---|
| 2026.09.23 | ₩48,067 | ₩48,160 | ₩47,598 | ₩47,732 | -0.70% | 4.5만 |
|---|
| 2026.09.22 | ₩48,562 | ₩48,911 | ₩47,879 | ₩48,174 | -0.80% | 5.4만 |
|---|
| 2026.09.21 | ₩48,147 | ₩48,509 | ₩47,933 | ₩48,241 | +0.19% | 5만 |
|---|
| 2026.09.18 | ₩48,080 | ₩48,482 | ₩47,571 | ₩48,067 | -0.03% | 13.7만 |
|---|
| 2026.09.17 | ₩49,045 | ₩49,125 | ₩48,281 | ₩48,348 | -1.42% | 3.9만 |
|---|
| 2026.09.16 | ₩48,924 | ₩48,924 | ₩47,584 | ₩48,683 | -0.49% | 4.3만 |
|---|
| 2026.09.15 | ₩48,670 | ₩49,112 | ₩48,482 | ₩48,911 | +0.50% | 3.7만 |
|---|
| 2026.09.14 | ₩48,710 | ₩49,273 | ₩48,482 | ₩48,871 | +0.33% | 3.6만 |
|---|
| 2026.09.11 | ₩49,045 | ₩49,554 | ₩48,214 | ₩48,576 | -0.96% | 5.9만 |
|---|
| 2026.09.10 | ₩48,214 | ₩48,790 | ₩47,852 | ₩48,723 | +1.06% | 3.6만 |
|---|
| 2026.09.09 | ₩48,375 | ₩49,098 | ₩47,959 | ₩48,241 | -0.28% | 4만 |
|---|
| 2026.09.08 | ₩49,340 | ₩49,340 | ₩47,986 | ₩48,723 | -1.25% | 3.3만 |
|---|
| 2026.09.04 | ₩48,696 | ₩49,648 | ₩48,522 | ₩49,554 | +1.76% | 4.7만 |
|---|
| 2026.09.03 | ₩49,085 | ₩49,715 | ₩48,777 | ₩49,112 | +0.05% | 3.2만 |
|---|
| 2026.09.02 | ₩48,442 | ₩49,340 | ₩48,348 | ₩48,817 | +0.77% | 4.8만 |
|---|
| 2026.09.01 | ₩48,469 | ₩48,804 | ₩47,705 | ₩48,174 | -0.61% | 5.6만 |
|---|
| 2026.08.31 | ₩49,005 | ₩49,112 | ₩48,361 | ₩48,428 | -1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩48,616 | ₩49,353 | ₩48,616 | ₩48,964 | +0.72% | 6만 |
|---|
| 2026.08.27 | ₩48,361 | ₩48,844 | ₩48,281 | ₩48,696 | +0.69% | 6만 |
|---|
| 2026.08.26 | ₩49,085 | ₩49,179 | ₩48,281 | ₩48,763 | -0.66% | 5만 |
|---|
| 2026.08.25 | ₩48,964 | ₩49,152 | ₩48,589 | ₩48,710 | -0.52% | 4만 |
|---|
| 2026.08.24 | ₩49,206 | ₩49,715 | ₩48,804 | ₩48,991 | -0.44% | 4.4만 |
|---|
| 2026.08.21 | ₩49,152 | ₩49,514 | ₩48,469 | ₩48,951 | -0.41% | 7.3만 |
|---|
| 2026.08.20 | ₩48,428 | ₩49,380 | ₩48,254 | ₩49,125 | +1.44% | 3.6만 |
|---|
| 2026.08.19 | ₩50,371 | ₩50,371 | ₩48,629 | ₩48,629 | -3.46% | 3.7만 |
|---|
| 2026.08.18 | ₩50,385 | ₩50,385 | ₩49,822 | ₩50,036 | -0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩50,479 | ₩50,948 | ₩49,996 | ₩50,465 | -0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩50,800 | ₩51,135 | ₩50,385 | ₩50,438 | -0.71% | 4.8만 |
|---|
| 2026.08.13 | ₩50,760 | ₩51,015 | ₩50,318 | ₩50,706 | -0.11% | 4.4만 |
|---|
| 2026.08.12 | ₩50,331 | ₩51,028 | ₩50,331 | ₩50,760 | +0.85% | 5.8만 |
|---|
| 2026.08.11 | ₩50,211 | ₩50,800 | ₩50,211 | ₩50,479 | +0.53% | 5만 |
|---|
| 2026.08.10 | ₩50,519 | ₩51,068 | ₩49,675 | ₩49,996 | -1.03% | 4.1만 |
|---|
| 2026.08.07 | ₩50,452 | ₩50,666 | ₩50,063 | ₩50,626 | +0.35% | 5.9만 |
|---|
| 2026.08.06 | ₩50,224 | ₩50,733 | ₩50,224 | ₩50,680 | +0.91% | 7.4만 |
|---|
| 2026.08.05 | ₩50,948 | ₩51,041 | ₩50,224 | ₩50,304 | -1.26% | 5.5만 |
|---|
| 2026.08.04 | ₩50,505 | ₩51,430 | ₩49,956 | ₩50,840 | +0.66% | 7.5만 |
|---|
| 2026.08.03 | ₩50,827 | ₩51,149 | ₩50,117 | ₩50,412 | -0.82% | 5.7만 |
|---|
| 2026.07.31 | ₩49,420 | ₩50,130 | ₩48,656 | ₩50,023 | +1.22% | 3.9만 |
|---|
| 2026.07.30 | ₩51,189 | ₩51,189 | ₩49,474 | ₩49,621 | -3.06% | 6.2만 |
|---|
| 2026.07.29 | ₩50,130 | ₩51,376 | ₩50,050 | ₩50,693 | +1.12% | 5.8만 |
|---|
| 2026.07.28 | ₩48,656 | ₩52,033 | ₩48,629 | ₩50,626 | +4.05% | 8.4만 |
|---|
| 2026.07.27 | ₩48,562 | ₩49,581 | ₩48,469 | ₩48,656 | +0.19% | 6.8만 |
|---|
| 2026.07.24 | ₩47,973 | ₩49,031 | ₩47,906 | ₩48,415 | +0.92% | 8.2만 |
|---|
| 2026.07.23 | ₩46,914 | ₩47,839 | ₩46,257 | ₩47,745 | +1.77% | 5.1만 |
|---|
| 2026.07.22 | ₩47,866 | ₩47,866 | ₩47,196 | ₩47,504 | -0.76% | 4.4만 |
|---|
| 2026.07.21 | ₩47,598 | ₩48,214 | ₩46,633 | ₩47,946 | +0.73% | 6만 |
|---|
| 2026.07.20 | ₩48,107 | ₩48,214 | ₩47,490 | ₩47,839 | -0.56% | 3.9만 |
|---|
| 2026.07.17 | ₩48,589 | ₩49,581 | ₩46,941 | ₩48,026 | -1.16% | 4.3만 |
|---|
| 2026.07.16 | ₩47,785 | ₩49,340 | ₩47,785 | ₩48,951 | +2.44% | 9.4만 |
|---|
| 2026.07.15 | ₩47,102 | ₩48,080 | ₩46,110 | ₩47,571 | +1.00% | 5만 |
|---|
| 2026.07.14 | ₩47,410 | ₩47,906 | ₩46,928 | ₩47,048 | -0.76% | 3.4만 |
|---|
| 2026.07.13 | ₩46,901 | ₩47,906 | ₩46,298 | ₩47,450 | +1.17% | 6.9만 |
|---|
| 2026.07.10 | ₩46,807 | ₩47,892 | ₩46,083 | ₩46,995 | +0.40% | 4.6만 |
|---|
| 2026.07.09 | ₩46,298 | ₩47,263 | ₩45,989 | ₩46,793 | +1.07% | 6.9만 |
|---|
| 2026.07.08 | ₩46,726 | ₩47,062 | ₩45,922 | ₩46,231 | -1.06% | 5.2만 |
|---|
| 2026.07.07 | ₩47,758 | ₩47,933 | ₩46,726 | ₩46,753 | -2.10% | 2.9만 |
|---|
| 2026.07.06 | ₩47,665 | ₩48,455 | ₩47,450 | ₩47,544 | -0.25% | 3.9만 |
|---|
| 2026.07.02 | ₩48,696 | ₩48,710 | ₩47,303 | ₩47,598 | -2.26% | 6.9만 |
|---|
| 2026.07.01 | ₩47,115 | ₩48,790 | ₩47,102 | ₩48,442 | +2.82% | 9만 |
|---|
| 2026.06.30 | ₩47,048 | ₩47,236 | ₩46,619 | ₩47,062 | +0.03% | 4.4만 |
|---|
| 2026.06.29 | ₩47,236 | ₩47,289 | ₩45,896 | ₩47,062 | -0.37% | 5.2만 |
|---|
| 2026.06.26 | ₩46,472 | ₩47,571 | ₩46,150 | ₩47,182 | +1.53% | 29.1만 |
|---|
| 2026.06.25 | ₩45,976 | ₩46,472 | ₩45,976 | ₩46,391 | +0.90% | 4.1만 |
|---|
| 2026.06.24 | ₩45,628 | ₩46,458 | ₩45,226 | ₩46,097 | +1.03% | 7.2만 |
|---|
| 2026.06.23 | ₩44,475 | ₩45,976 | ₩44,408 | ₩45,829 | +3.04% | 5.8만 |
|---|
| 2026.06.22 | ₩44,422 | ₩45,547 | ₩44,328 | ₩44,837 | +0.94% | 5.9만 |
|---|
| 2026.06.18 | ₩45,011 | ₩46,097 | ₩43,792 | ₩44,582 | -0.95% | 8.5만 |
|---|
| 2026.06.17 | ₩44,716 | ₩45,520 | ₩43,872 | ₩44,448 | -0.60% | 16.3만 |
|---|
| 2026.06.16 | ₩44,917 | ₩45,212 | ₩44,368 | ₩44,716 | -0.45% | 7.2만 |
|---|
| 2026.06.15 | ₩46,030 | ₩46,083 | ₩44,341 | ₩44,542 | -3.23% | 6.8만 |
|---|
| 2026.06.12 | ₩45,293 | ₩45,802 | ₩44,770 | ₩45,654 | +0.80% | 8.1만 |
|---|
| 2026.06.11 | ₩45,159 | ₩45,561 | ₩44,475 | ₩45,118 | -0.09% | 7.5만 |
|---|
| 2026.06.10 | ₩44,690 | ₩45,547 | ₩44,475 | ₩44,904 | +0.48% | 9.6만 |
|---|
| 2026.06.09 | ₩44,207 | ₩45,212 | ₩44,060 | ₩44,515 | +0.70% | 7.5만 |
|---|
| 2026.06.08 | ₩43,993 | ₩44,408 | ₩42,894 | ₩43,926 | -0.15% | 9만 |
|---|
| 2026.06.05 | ₩43,403 | ₩44,368 | ₩43,403 | ₩43,765 | +0.83% | 9.3만 |
|---|
| 2026.06.04 | ₩42,747 | ₩43,711 | ₩42,586 | ₩43,671 | +2.16% | 8.9만 |
|---|
| 2026.06.03 | ₩42,934 | ₩43,524 | ₩41,969 | ₩42,184 | -1.75% | 6.3만 |
|---|
| 2026.06.02 | ₩42,157 | ₩43,403 | ₩42,157 | ₩43,256 | +2.61% | 6.6만 |
|---|
| 2026.06.01 | ₩42,559 | ₩43,055 | ₩42,144 | ₩42,385 | -0.41% | 6.2만 |
|---|
| 2026.05.29 | ₩42,184 | ₩43,551 | ₩42,184 | ₩42,773 | +1.40% | 4.8만 |
|---|
| 2026.05.28 | ₩42,438 | ₩42,961 | ₩42,170 | ₩42,867 | +1.01% | 3.6만 |
|---|
| 2026.05.27 | ₩42,854 | ₩43,484 | ₩42,519 | ₩42,706 | -0.34% | 3.7만 |
|---|
| 2026.05.26 | ₩42,331 | ₩42,948 | ₩41,849 | ₩42,599 | +0.63% | 8.2만 |
|---|
| 2026.05.22 | ₩41,340 | ₩42,867 | ₩41,340 | ₩42,170 | +2.01% | 3.2만 |
|---|
| 2026.05.21 | ₩41,742 | ₩42,278 | ₩41,139 | ₩42,278 | +1.28% | 4.8만 |
|---|
| 2026.05.20 | ₩41,085 | ₩42,438 | ₩41,085 | ₩41,876 | +1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩40,991 | ₩41,407 | ₩40,643 | ₩41,031 | +0.10% | 8.4만 |
|---|
| 2026.05.18 | ₩40,174 | ₩41,273 | ₩40,174 | ₩41,139 | +2.40% | 5.5만 |
|---|
| 2026.05.15 | ₩40,428 | ₩40,643 | ₩40,107 | ₩40,201 | -0.56% | 4.9만 |
|---|
| 2026.05.14 | ₩40,294 | ₩40,911 | ₩40,294 | ₩40,643 | +0.86% | 3.8만 |
|---|
| 2026.05.13 | ₩40,830 | ₩41,072 | ₩40,268 | ₩40,335 | -1.21% | 4.2만 |
|---|
| 2026.05.12 | ₩41,018 | ₩41,246 | ₩40,696 | ₩41,058 | +0.10% | 6.2만 |
|---|
| 2026.05.11 | ₩42,023 | ₩42,103 | ₩41,139 | ₩41,286 | -1.75% | 6.1만 |
|---|
| 2026.05.08 | ₩42,197 | ₩42,572 | ₩42,023 | ₩42,278 | +0.19% | 3.1만 |
|---|
| 2026.05.07 | ₩42,224 | ₩42,800 | ₩42,197 | ₩42,251 | +0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩42,345 | ₩42,894 | ₩42,077 | ₩42,358 | +0.03% | 6.5만 |
|---|
| 2026.05.05 | ₩41,286 | ₩42,304 | ₩41,232 | ₩41,996 | +1.72% | 6.6만 |
|---|
| 2026.05.04 | ₩42,157 | ₩42,371 | ₩41,098 | ₩41,273 | -2.10% | 7.4만 |
|---|
| 2026.05.01 | ₩42,452 | ₩42,934 | ₩41,809 | ₩42,358 | -0.22% | 5.9만 |
|---|
| 2026.04.30 | ₩41,648 | ₩42,559 | ₩41,286 | ₩42,197 | +1.32% | 11.1만 |
|---|
| 2026.04.29 | ₩41,005 | ₩42,358 | ₩41,005 | ₩41,862 | +2.09% | 8.4만 |
|---|
| 2026.04.28 | ₩42,063 | ₩42,063 | ₩40,308 | ₩40,696 | -3.25% | 6.4만 |
|---|
| 2026.04.27 | ₩41,822 | ₩42,680 | ₩41,621 | ₩42,639 | +1.95% | 5.2만 |
|---|
| 2026.04.24 | ₩41,943 | ₩42,304 | ₩41,795 | ₩42,036 | +0.22% | 3.2만 |
|---|
| 2026.04.23 | ₩42,157 | ₩42,505 | ₩42,103 | ₩42,130 | -0.06% | 3.1만 |
|---|
| 2026.04.22 | ₩42,331 | ₩42,867 | ₩41,996 | ₩42,237 | -0.22% | 8.3만 |
|---|
| 2026.04.21 | ₩43,484 | ₩43,926 | ₩42,130 | ₩42,331 | -2.65% | 7.1만 |
|---|
| 2026.04.20 | ₩43,591 | ₩44,127 | ₩43,551 | ₩43,698 | +0.25% | 4.4만 |
|---|
| 2026.04.17 | ₩43,135 | ₩44,408 | ₩42,840 | ₩43,738 | +1.40% | 6.1만 |
|---|
| 2026.04.16 | ₩42,626 | ₩42,881 | ₩42,304 | ₩42,532 | -0.22% | 9.3만 |
|---|
| 2026.04.15 | ₩42,653 | ₩42,854 | ₩42,090 | ₩42,747 | +0.22% | 5만 |
|---|
| 2026.04.14 | ₩42,318 | ₩42,867 | ₩41,621 | ₩42,760 | +1.04% | 6.4만 |
|---|
| 2026.04.13 | ₩42,157 | ₩42,666 | ₩41,795 | ₩42,425 | +0.64% | 7.4만 |
|---|
| 2026.04.10 | ₩42,613 | ₩42,867 | ₩41,795 | ₩42,304 | -0.72% | 8.4만 |
|---|
| 2026.04.09 | ₩41,835 | ₩42,814 | ₩41,688 | ₩42,666 | +1.99% | 10.2만 |
|---|
| 2026.04.08 | ₩41,782 | ₩42,264 | ₩41,648 | ₩42,170 | +0.93% | 4.4만 |
|---|
| 2026.04.07 | ₩40,589 | ₩41,219 | ₩40,268 | ₩41,072 | +1.19% | 13.4만 |
|---|
| 2026.04.06 | ₩40,656 | ₩41,152 | ₩39,879 | ₩40,656 | 0.00% | 18.7만 |
|---|
| 2026.04.02 | ₩40,026 | ₩40,790 | ₩39,745 | ₩40,629 | +1.51% | 4.8만 |
|---|
| 2026.04.01 | ₩39,852 | ₩40,656 | ₩39,852 | ₩40,415 | +1.41% | 4.9만 |
|---|
| 2026.03.31 | ₩39,973 | ₩40,308 | ₩39,598 | ₩39,852 | -0.30% | 10.1만 |
|---|
| 2026.03.30 | ₩39,222 | ₩40,455 | ₩38,928 | ₩39,624 | +1.02% | 13만 |
|---|
| 2026.03.27 | ₩39,115 | ₩39,450 | ₩38,378 | ₩38,807 | -0.79% | 11.9만 |
|---|
| 2026.03.26 | ₩38,727 | ₩39,611 | ₩38,727 | ₩39,276 | +1.42% | 19만 |
|---|
| 2026.03.25 | ₩39,919 | ₩40,174 | ₩37,963 | ₩38,995 | -2.32% | 7.4만 |
|---|
| 2026.03.24 | ₩39,021 | ₩39,812 | ₩38,794 | ₩39,437 | +1.06% | 4.3만 |
|---|
| 2026.03.23 | ₩39,155 | ₩40,201 | ₩38,700 | ₩39,531 | +0.96% | 8.3만 |
|---|
| 2026.03.20 | ₩38,459 | ₩40,067 | ₩38,191 | ₩38,485 | +0.07% | 14.6만 |
|---|
| 2026.03.19 | ₩37,963 | ₩39,209 | ₩37,748 | ₩38,499 | +1.41% | 8.2만 |
|---|
| 2026.03.18 | ₩38,378 | ₩38,727 | ₩37,655 | ₩38,057 | -0.84% | 6.7만 |
|---|
| 2026.03.17 | ₩38,378 | ₩39,584 | ₩38,137 | ₩38,901 | +1.36% | 4.6만 |
|---|
| 2026.03.16 | ₩38,995 | ₩39,062 | ₩38,016 | ₩38,660 | -0.86% | 2.9만 |
|---|
| 2026.03.13 | ₩38,660 | ₩39,075 | ₩37,869 | ₩38,526 | -0.35% | 4.3만 |
|---|
| 2026.03.12 | ₩37,949 | ₩38,807 | ₩37,574 | ₩38,593 | +1.69% | 4.6만 |
|---|
| 2026.03.11 | ₩38,526 | ₩38,673 | ₩38,191 | ₩38,512 | -0.03% | 1.9만 |
|---|
| 2026.03.10 | ₩38,887 | ₩39,933 | ₩38,606 | ₩38,995 | +0.28% | 3.7만 |
|---|
| 2026.03.09 | ₩38,472 | ₩40,549 | ₩37,668 | ₩39,155 | +1.78% | 5만 |
|---|
| 2026.03.06 | ₩38,753 | ₩39,263 | ₩38,298 | ₩39,142 | +1.00% | 4.3만 |
|---|
| 2026.03.05 | ₩40,227 | ₩40,522 | ₩39,450 | ₩39,651 | -1.43% | 3.5만 |
|---|
| 2026.03.04 | ₩40,281 | ₩41,299 | ₩39,866 | ₩40,656 | +0.93% | 5.1만 |
|---|
| 2026.03.03 | ₩39,115 | ₩40,120 | ₩38,619 | ₩39,745 | +1.61% | 3.9만 |
|---|
| 2026.03.02 | ₩38,606 | ₩40,897 | ₩38,606 | ₩39,959 | +3.51% | 4만 |
|---|
| 2026.02.27 | ₩40,040 | ₩40,040 | ₩39,155 | ₩39,410 | -1.57% | 5.2만 |
|---|
| 2026.02.26 | ₩41,273 | ₩41,541 | ₩40,201 | ₩40,603 | -1.62% | 2.7만 |
|---|
| 2026.02.25 | ₩40,402 | ₩41,018 | ₩39,745 | ₩40,871 | +1.16% | 3만 |
|---|
| 2026.02.24 | ₩39,584 | ₩40,455 | ₩39,383 | ₩40,093 | +1.29% | 3.8만 |
|---|
| 2026.02.23 | ₩41,742 | ₩42,144 | ₩39,584 | ₩39,825 | -4.59% | 6.8만 |
|---|
| 2026.02.20 | ₩41,487 | ₩42,077 | ₩41,045 | ₩41,742 | +0.61% | 18.9만 |
|---|
| 2026.02.19 | ₩41,902 | ₩42,505 | ₩41,085 | ₩41,581 | -0.77% | 4.2만 |
|---|
| 2026.02.18 | ₩42,626 | ₩43,175 | ₩40,040 | ₩42,117 | -1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩42,345 | ₩43,323 | ₩42,345 | ₩42,881 | +1.27% | 2.8만 |
|---|
| 2026.02.13 | ₩42,010 | ₩43,149 | ₩41,675 | ₩42,599 | +1.40% | 5.1만 |
|---|
| 2026.02.12 | ₩42,479 | ₩42,519 | ₩41,474 | ₩42,291 | -0.44% | 4.8만 |
|---|
| 2026.02.11 | ₩43,229 | ₩43,376 | ₩41,956 | ₩42,184 | -2.42% | 4.7만 |
|---|
| 2026.02.10 | ₩43,939 | ₩44,006 | ₩42,184 | ₩42,840 | -2.50% | 8.3만 |
|---|
| 2026.02.09 | ₩43,966 | ₩45,092 | ₩43,685 | ₩44,046 | +0.18% | 5.1만 |
|---|
| 2026.02.06 | ₩43,336 | ₩44,489 | ₩41,621 | ₩43,966 | +1.45% | 11만 |
|---|
| 2026.02.05 | ₩42,680 | ₩44,060 | ₩40,201 | ₩42,894 | +0.50% | 4만 |
|---|
| 2026.02.04 | ₩43,108 | ₩44,140 | ₩42,733 | ₩43,323 | +0.50% | 3.7만 |
|---|
| 2026.02.03 | ₩42,278 | ₩43,122 | ₩42,184 | ₩42,760 | +1.14% | 5.8만 |
|---|
| 2026.02.02 | ₩41,420 | ₩42,854 | ₩41,165 | ₩42,492 | +2.59% | 6.4만 |
|---|
| 2026.01.30 | ₩40,871 | ₩41,259 | ₩40,361 | ₩41,165 | +0.72% | 4.7만 |
|---|
| 2026.01.29 | ₩41,380 | ₩41,380 | ₩40,227 | ₩40,763 | -1.49% | 3.7만 |
|---|
| 2026.01.28 | ₩40,388 | ₩41,380 | ₩39,892 | ₩40,201 | -0.46% | 6.6만 |
|---|
| 2026.01.27 | ₩39,892 | ₩40,763 | ₩39,584 | ₩40,201 | +0.77% | 4.1만 |
|---|
| 2026.01.26 | ₩39,276 | ₩39,598 | ₩38,928 | ₩39,397 | +0.31% | 2.4만 |
|---|
| 2026.01.23 | ₩40,804 | ₩41,152 | ₩39,196 | ₩39,343 | -3.58% | 5.6만 |
|---|
| 2026.01.22 | ₩40,897 | ₩41,232 | ₩40,469 | ₩41,005 | +0.26% | 3.7만 |
|---|
| 2026.01.21 | ₩39,544 | ₩40,817 | ₩39,544 | ₩40,643 | +2.78% | 3.8만 |
|---|
| 2026.01.20 | ₩38,928 | ₩39,464 | ₩38,874 | ₩38,954 | +0.07% | 3.7만 |
|---|
| 2026.01.16 | ₩39,866 | ₩40,268 | ₩39,571 | ₩39,584 | -0.71% | 3.5만 |
|---|
| 2026.01.15 | ₩39,624 | ₩40,201 | ₩39,276 | ₩39,933 | +0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩39,209 | ₩39,423 | ₩38,887 | ₩39,423 | +0.55% | 2.1만 |
|---|
| 2026.01.13 | ₩38,606 | ₩39,115 | ₩38,606 | ₩38,794 | +0.49% | 3.1만 |
|---|
| 2026.01.12 | ₩38,485 | ₩38,820 | ₩38,445 | ₩38,753 | +0.70% | 2.6만 |
|---|
| 2026.01.09 | ₩38,713 | ₩38,901 | ₩38,258 | ₩38,700 | -0.03% | 3.8만 |
|---|
| 2026.01.08 | ₩37,789 | ₩38,767 | ₩37,789 | ₩38,713 | +2.45% | 4.5만 |
|---|
| 2026.01.07 | ₩37,936 | ₩38,150 | ₩37,226 | ₩38,016 | +0.21% | 6.6만 |
|---|
| 2026.01.06 | ₩37,923 | ₩38,432 | ₩37,789 | ₩38,177 | +0.67% | 5만 |
|---|
| 2026.01.05 | ₩37,400 | ₩38,593 | ₩37,333 | ₩38,177 | +2.08% | 6.8만 |
|---|
| 2026.01.02 | ₩37,614 | ₩38,231 | ₩37,373 | ₩37,574 | -0.11% | 5.1만 |
|---|
| 2025.12.31 | ₩37,856 | ₩38,231 | ₩37,601 | ₩37,748 | -0.28% | 12.9만 |
|---|
| 2025.12.30 | ₩38,258 | ₩38,258 | ₩37,869 | ₩37,976 | -0.74% | 3.2만 |
|---|
| 2025.12.29 | ₩38,365 | ₩38,405 | ₩37,896 | ₩38,150 | -0.56% | 4.3만 |
|---|
| 2025.12.26 | ₩38,284 | ₩38,365 | ₩37,762 | ₩38,164 | -0.32% | 2.6만 |
|---|
| 2025.12.24 | ₩38,472 | ₩38,646 | ₩38,271 | ₩38,392 | -0.21% | 3.6만 |
|---|
| 2025.12.23 | ₩38,499 | ₩38,914 | ₩38,284 | ₩38,593 | +0.24% | 3.5만 |
|---|
| 2025.12.22 | ₩38,847 | ₩39,356 | ₩38,539 | ₩38,686 | -0.41% | 5.4만 |
|---|
| 2025.12.19 | ₩39,665 | ₩39,665 | ₩38,593 | ₩38,914 | -1.89% | 5만 |
|---|
| 2025.12.18 | ₩40,053 | ₩40,053 | ₩39,450 | ₩39,718 | -0.84% | 4.4만 |
|---|
| 2025.12.17 | ₩40,053 | ₩40,442 | ₩39,504 | ₩39,732 | -0.80% | 2.8만 |
|---|
| 2025.12.16 | ₩39,732 | ₩40,294 | ₩39,611 | ₩40,160 | +1.08% | 7.3만 |
|---|
| 2025.12.15 | ₩40,040 | ₩40,187 | ₩39,598 | ₩39,705 | -0.84% | 4만 |
|---|
| 2025.12.12 | ₩39,651 | ₩40,134 | ₩38,673 | ₩39,638 | -0.03% | 4.8만 |
|---|
| 2025.12.11 | ₩39,812 | ₩40,134 | ₩39,464 | ₩39,624 | -0.47% | 4.7만 |
|---|
| 2025.12.10 | ₩39,477 | ₩40,147 | ₩39,035 | ₩39,745 | +0.68% | 9.2만 |
|---|
| 2025.12.09 | ₩38,834 | ₩38,981 | ₩38,552 | ₩38,794 | -0.10% | 3.8만 |
|---|
| 2025.12.08 | ₩38,177 | ₩39,035 | ₩38,083 | ₩38,365 | +0.49% | 6.1만 |
|---|
| 2025.12.05 | ₩38,110 | ₩38,378 | ₩37,655 | ₩38,177 | +0.18% | 6.2만 |
|---|
| 2025.12.04 | ₩37,949 | ₩38,807 | ₩37,574 | ₩38,124 | +0.46% | 8.2만 |
|---|
| 2025.12.03 | ₩37,614 | ₩38,472 | ₩37,266 | ₩38,418 | +2.14% | 7.3만 |
|---|
| 2025.12.02 | ₩37,896 | ₩37,896 | ₩37,186 | ₩37,333 | -1.49% | 4.9만 |
|---|
| 2025.12.01 | ₩36,918 | ₩37,681 | ₩35,511 | ₩37,681 | +2.07% | 3.8만 |
|---|
| 2025.11.28 | ₩37,628 | ₩37,628 | ₩37,105 | ₩37,253 | -1.00% | 1.9만 |
|---|
| 2025.11.26 | ₩37,601 | ₩38,258 | ₩35,377 | ₩37,708 | +0.29% | 6.2만 |
|---|
| 2025.11.25 | ₩36,985 | ₩37,802 | ₩36,985 | ₩37,628 | +1.74% | 3.8만 |
|---|
| 2025.11.24 | ₩36,690 | ₩37,025 | ₩36,502 | ₩36,650 | -0.11% | 3.5만 |
|---|
| 2025.11.21 | ₩35,725 | ₩36,904 | ₩35,725 | ₩36,837 | +3.11% | 6만 |
|---|
| 2025.11.20 | ₩36,100 | ₩36,315 | ₩35,645 | ₩35,725 | -1.04% | 5.7만 |
|---|
| 2025.11.19 | ₩35,551 | ₩35,966 | ₩35,403 | ₩35,658 | +0.30% | 4.9만 |
|---|
| 2025.11.18 | ₩35,913 | ₩35,913 | ₩35,604 | ₩35,698 | -0.60% | 5.6만 |
|---|
| 2025.11.17 | ₩37,239 | ₩37,534 | ₩35,671 | ₩35,698 | -4.14% | 5.8만 |
|---|
| 2025.11.14 | ₩36,985 | ₩37,293 | ₩36,502 | ₩37,226 | +0.65% | 3.7만 |
|---|
| 2025.11.13 | ₩37,253 | ₩37,561 | ₩36,837 | ₩37,119 | -0.36% | 7만 |
|---|
| 2025.11.12 | ₩37,708 | ₩37,923 | ₩37,226 | ₩37,480 | -0.60% | 4.6만 |
|---|
| 2025.11.11 | ₩37,266 | ₩37,681 | ₩36,944 | ₩37,521 | +0.68% | 2.1만 |
|---|
| 2025.11.10 | ₩37,360 | ₩37,869 | ₩37,226 | ₩37,507 | +0.39% | 3.1만 |
|---|
| 2025.11.07 | ₩37,467 | ₩37,655 | ₩37,279 | ₩37,480 | +0.04% | 5.2만 |
|---|
| 2025.11.06 | ₩37,574 | ₩37,789 | ₩37,306 | ₩37,440 | -0.36% | 4.9만 |
|---|
| 2025.11.05 | ₩39,196 | ₩39,196 | ₩37,601 | ₩37,829 | -3.49% | 4.4만 |
|---|
| 2025.11.04 | ₩36,837 | ₩37,655 | ₩36,569 | ₩37,574 | +2.00% | 5.7만 |
|---|
| 2025.11.03 | ₩37,199 | ₩37,306 | ₩36,851 | ₩37,065 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩37,011 | ₩37,454 | ₩36,877 | ₩37,253 | +0.65% | 4.4만 |
|---|
| 2025.10.30 | ₩36,971 | ₩37,815 | ₩36,904 | ₩37,293 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩37,856 | ₩38,619 | ₩37,145 | ₩37,373 | -1.27% | 6.3만 |
|---|
| 2025.10.28 | ₩38,794 | ₩38,794 | ₩38,016 | ₩38,057 | -1.90% | 4만 |
|---|
| 2025.10.27 | ₩40,053 | ₩40,268 | ₩39,088 | ₩39,196 | -2.14% | 4.1만 |
|---|
| 2025.10.24 | ₩39,799 | ₩40,053 | ₩39,303 | ₩39,839 | +0.10% | 3.4만 |
|---|
| 2025.10.23 | ₩39,799 | ₩40,040 | ₩39,115 | ₩39,450 | -0.88% | 3.4만 |
|---|
| 2025.10.22 | ₩39,718 | ₩40,348 | ₩39,531 | ₩39,799 | +0.20% | 7.7만 |
|---|
| 2025.10.21 | ₩39,624 | ₩39,919 | ₩39,423 | ₩39,839 | +0.54% | 3.6만 |
|---|
| 2025.10.20 | ₩38,941 | ₩39,852 | ₩38,686 | ₩39,852 | +2.34% | 6.2만 |
|---|
| 2025.10.17 | ₩38,311 | ₩39,062 | ₩37,856 | ₩38,727 | +1.08% | 6.3만 |
|---|
| 2025.10.16 | ₩39,383 | ₩39,423 | ₩38,043 | ₩38,338 | -2.65% | 4.2만 |
|---|
| 2025.10.15 | ₩39,959 | ₩40,187 | ₩39,249 | ₩39,544 | -1.04% | 3.4만 |
|---|
| 2025.10.14 | ₩38,539 | ₩40,000 | ₩38,539 | ₩39,825 | +3.34% | 4.3만 |
|---|
| 2025.10.13 | ₩38,914 | ₩38,995 | ₩38,552 | ₩38,834 | -0.21% | 2.8만 |
|---|
| 2025.10.10 | ₩40,013 | ₩40,576 | ₩38,526 | ₩38,539 | -3.68% | 5.5만 |
|---|