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 | ₩52,143 | ₩52,237 | ₩51,489 | ₩51,489 | -1.26% | 12.2만 |
| 2026.10.08 | ₩52,330 | ₩52,651 | ₩51,409 | ₩52,277 | -0.10% | 17.3만 |
| 2026.10.07 | ₩52,517 | ₩52,517 | ₩51,729 | ₩51,956 | -1.07% | 29.2만 |
| 2026.10.06 | ₩53,787 | ₩53,893 | ₩52,851 | ₩52,891 | -1.66% | 15.8만 |
| 2026.10.05 | ₩54,094 | ₩54,227 | ₩53,386 | ₩53,466 | -1.16% | 23.4만 |
| 2026.10.02 | ₩53,372 | ₩54,374 | ₩53,372 | ₩54,040 | +1.25% | 45.5만 |
| 2026.10.01 | ₩52,223 | ₩53,332 | ₩51,823 | ₩53,172 | +1.82% | 30.4만 |
| 2026.09.30 | ₩51,101 | ₩53,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,517 |
| +2.77% |
| 75만 |
| 2026.09.29 | ₩48,403 | ₩48,403 | ₩47,454 | ₩47,628 | -1.60% | 4.1만 |
|---|
| 2026.09.28 | ₩47,748 | ₩48,443 | ₩47,748 | ₩48,256 | +1.06% | 5.4만 |
|---|
| 2026.09.25 | ₩48,202 | ₩48,696 | ₩47,962 | ₩48,162 | -0.08% | 4.9만 |
|---|
| 2026.09.24 | ₩47,801 | ₩48,269 | ₩47,628 | ₩48,069 | +0.56% | 5.7만 |
|---|
| 2026.09.23 | ₩47,922 | ₩48,015 | ₩47,454 | ₩47,588 | -0.70% | 4.5만 |
|---|
| 2026.09.22 | ₩48,416 | ₩48,763 | ₩47,735 | ₩48,028 | -0.80% | 5.4만 |
|---|
| 2026.09.21 | ₩48,002 | ₩48,362 | ₩47,788 | ₩48,095 | +0.19% | 5만 |
|---|
| 2026.09.18 | ₩47,935 | ₩48,336 | ₩47,427 | ₩47,922 | -0.03% | 13.7만 |
|---|
| 2026.09.17 | ₩48,897 | ₩48,977 | ₩48,135 | ₩48,202 | -1.42% | 3.9만 |
|---|
| 2026.09.16 | ₩48,777 | ₩48,777 | ₩47,441 | ₩48,536 | -0.49% | 4.3만 |
|---|
| 2026.09.15 | ₩48,523 | ₩48,964 | ₩48,336 | ₩48,763 | +0.50% | 3.7만 |
|---|
| 2026.09.14 | ₩48,563 | ₩49,124 | ₩48,336 | ₩48,723 | +0.33% | 3.6만 |
|---|
| 2026.09.11 | ₩48,897 | ₩49,405 | ₩48,069 | ₩48,429 | -0.96% | 5.9만 |
|---|
| 2026.09.10 | ₩48,069 | ₩48,643 | ₩47,708 | ₩48,576 | +1.06% | 3.6만 |
|---|
| 2026.09.09 | ₩48,229 | ₩48,950 | ₩47,815 | ₩48,095 | -0.28% | 4만 |
|---|
| 2026.09.08 | ₩49,191 | ₩49,191 | ₩47,841 | ₩48,576 | -1.25% | 3.3만 |
|---|
| 2026.09.04 | ₩48,550 | ₩49,498 | ₩48,376 | ₩49,405 | +1.76% | 4.7만 |
|---|
| 2026.09.03 | ₩48,937 | ₩49,565 | ₩48,630 | ₩48,964 | +0.05% | 3.2만 |
|---|
| 2026.09.02 | ₩48,296 | ₩49,191 | ₩48,202 | ₩48,670 | +0.77% | 4.8만 |
|---|
| 2026.09.01 | ₩48,322 | ₩48,656 | ₩47,561 | ₩48,028 | -0.61% | 5.6만 |
|---|
| 2026.08.31 | ₩48,857 | ₩48,964 | ₩48,216 | ₩48,282 | -1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩48,469 | ₩49,204 | ₩48,469 | ₩48,817 | +0.72% | 6만 |
|---|
| 2026.08.27 | ₩48,216 | ₩48,696 | ₩48,135 | ₩48,550 | +0.69% | 6만 |
|---|
| 2026.08.26 | ₩48,937 | ₩49,030 | ₩48,135 | ₩48,616 | -0.66% | 5만 |
|---|
| 2026.08.25 | ₩48,817 | ₩49,004 | ₩48,443 | ₩48,563 | -0.52% | 4만 |
|---|
| 2026.08.24 | ₩49,057 | ₩49,565 | ₩48,656 | ₩48,843 | -0.44% | 4.4만 |
|---|
| 2026.08.21 | ₩49,004 | ₩49,364 | ₩48,322 | ₩48,803 | -0.41% | 7.3만 |
|---|
| 2026.08.20 | ₩48,282 | ₩49,231 | ₩48,109 | ₩48,977 | +1.44% | 3.6만 |
|---|
| 2026.08.19 | ₩50,219 | ₩50,219 | ₩48,483 | ₩48,483 | -3.46% | 3.7만 |
|---|
| 2026.08.18 | ₩50,233 | ₩50,233 | ₩49,672 | ₩49,885 | -0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩50,326 | ₩50,794 | ₩49,845 | ₩50,313 | -0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩50,647 | ₩50,981 | ₩50,233 | ₩50,286 | -0.71% | 4.8만 |
|---|
| 2026.08.13 | ₩50,607 | ₩50,861 | ₩50,166 | ₩50,553 | -0.11% | 4.4만 |
|---|
| 2026.08.12 | ₩50,179 | ₩50,874 | ₩50,179 | ₩50,607 | +0.85% | 5.8만 |
|---|
| 2026.08.11 | ₩50,059 | ₩50,647 | ₩50,059 | ₩50,326 | +0.53% | 5만 |
|---|
| 2026.08.10 | ₩50,366 | ₩50,914 | ₩49,525 | ₩49,845 | -1.03% | 4.1만 |
|---|
| 2026.08.07 | ₩50,300 | ₩50,513 | ₩49,912 | ₩50,473 | +0.35% | 5.9만 |
|---|
| 2026.08.06 | ₩50,073 | ₩50,580 | ₩50,073 | ₩50,527 | +0.91% | 7.4만 |
|---|
| 2026.08.05 | ₩50,794 | ₩50,887 | ₩50,073 | ₩50,153 | -1.26% | 5.5만 |
|---|
| 2026.08.04 | ₩50,353 | ₩51,275 | ₩49,805 | ₩50,687 | +0.66% | 7.5만 |
|---|
| 2026.08.03 | ₩50,674 | ₩50,994 | ₩49,966 | ₩50,260 | -0.82% | 5.7만 |
|---|
| 2026.07.31 | ₩49,271 | ₩49,979 | ₩48,509 | ₩49,872 | +1.22% | 3.9만 |
|---|
| 2026.07.30 | ₩51,034 | ₩51,034 | ₩49,324 | ₩49,471 | -3.06% | 6.2만 |
|---|
| 2026.07.29 | ₩49,979 | ₩51,221 | ₩49,899 | ₩50,540 | +1.12% | 5.8만 |
|---|
| 2026.07.28 | ₩48,509 | ₩51,876 | ₩48,483 | ₩50,473 | +4.05% | 8.4만 |
|---|
| 2026.07.27 | ₩48,416 | ₩49,431 | ₩48,322 | ₩48,509 | +0.19% | 6.8만 |
|---|
| 2026.07.24 | ₩47,828 | ₩48,884 | ₩47,761 | ₩48,269 | +0.92% | 8.2만 |
|---|
| 2026.07.23 | ₩46,773 | ₩47,694 | ₩46,118 | ₩47,601 | +1.77% | 5.1만 |
|---|
| 2026.07.22 | ₩47,721 | ₩47,721 | ₩47,053 | ₩47,360 | -0.76% | 4.4만 |
|---|
| 2026.07.21 | ₩47,454 | ₩48,069 | ₩46,492 | ₩47,801 | +0.73% | 6만 |
|---|
| 2026.07.20 | ₩47,962 | ₩48,069 | ₩47,347 | ₩47,694 | -0.56% | 3.9만 |
|---|
| 2026.07.17 | ₩48,443 | ₩49,431 | ₩46,799 | ₩47,882 | -1.16% | 4.3만 |
|---|
| 2026.07.16 | ₩47,641 | ₩49,191 | ₩47,641 | ₩48,803 | +2.44% | 9.4만 |
|---|
| 2026.07.15 | ₩46,960 | ₩47,935 | ₩45,971 | ₩47,427 | +1.00% | 5만 |
|---|
| 2026.07.14 | ₩47,267 | ₩47,761 | ₩46,786 | ₩46,906 | -0.76% | 3.4만 |
|---|
| 2026.07.13 | ₩46,759 | ₩47,761 | ₩46,158 | ₩47,307 | +1.17% | 6.9만 |
|---|
| 2026.07.10 | ₩46,666 | ₩47,748 | ₩45,944 | ₩46,853 | +0.40% | 4.6만 |
|---|
| 2026.07.09 | ₩46,158 | ₩47,120 | ₩45,851 | ₩46,652 | +1.07% | 6.9만 |
|---|
| 2026.07.08 | ₩46,586 | ₩46,920 | ₩45,784 | ₩46,091 | -1.06% | 5.2만 |
|---|
| 2026.07.07 | ₩47,614 | ₩47,788 | ₩46,586 | ₩46,612 | -2.10% | 2.9만 |
|---|
| 2026.07.06 | ₩47,521 | ₩48,309 | ₩47,307 | ₩47,401 | -0.25% | 3.9만 |
|---|
| 2026.07.02 | ₩48,550 | ₩48,563 | ₩47,160 | ₩47,454 | -2.26% | 6.9만 |
|---|
| 2026.07.01 | ₩46,973 | ₩48,643 | ₩46,960 | ₩48,296 | +2.82% | 9만 |
|---|
| 2026.06.30 | ₩46,906 | ₩47,093 | ₩46,479 | ₩46,920 | +0.03% | 4.4만 |
|---|
| 2026.06.29 | ₩47,093 | ₩47,147 | ₩45,757 | ₩46,920 | -0.37% | 5.2만 |
|---|
| 2026.06.26 | ₩46,332 | ₩47,427 | ₩46,011 | ₩47,040 | +1.53% | 29.1만 |
|---|
| 2026.06.25 | ₩45,837 | ₩46,332 | ₩45,837 | ₩46,252 | +0.90% | 4.1만 |
|---|
| 2026.06.24 | ₩45,490 | ₩46,318 | ₩45,089 | ₩45,958 | +1.03% | 7.2만 |
|---|
| 2026.06.23 | ₩44,341 | ₩45,837 | ₩44,274 | ₩45,691 | +3.04% | 5.8만 |
|---|
| 2026.06.22 | ₩44,288 | ₩45,410 | ₩44,194 | ₩44,702 | +0.94% | 5.9만 |
|---|
| 2026.06.18 | ₩44,876 | ₩45,958 | ₩43,660 | ₩44,448 | -0.95% | 8.5만 |
|---|
| 2026.06.17 | ₩44,582 | ₩45,383 | ₩43,740 | ₩44,314 | -0.60% | 16.3만 |
|---|
| 2026.06.16 | ₩44,782 | ₩45,076 | ₩44,234 | ₩44,582 | -0.45% | 7.2만 |
|---|
| 2026.06.15 | ₩45,891 | ₩45,944 | ₩44,208 | ₩44,408 | -3.23% | 6.8만 |
|---|
| 2026.06.12 | ₩45,156 | ₩45,664 | ₩44,635 | ₩45,517 | +0.80% | 8.1만 |
|---|
| 2026.06.11 | ₩45,023 | ₩45,423 | ₩44,341 | ₩44,982 | -0.09% | 7.5만 |
|---|
| 2026.06.10 | ₩44,555 | ₩45,410 | ₩44,341 | ₩44,769 | +0.48% | 9.6만 |
|---|
| 2026.06.09 | ₩44,074 | ₩45,076 | ₩43,927 | ₩44,381 | +0.70% | 7.5만 |
|---|
| 2026.06.08 | ₩43,860 | ₩44,274 | ₩42,765 | ₩43,793 | -0.15% | 9만 |
|---|
| 2026.06.05 | ₩43,272 | ₩44,234 | ₩43,272 | ₩43,633 | +0.83% | 9.3만 |
|---|
| 2026.06.04 | ₩42,618 | ₩43,580 | ₩42,457 | ₩43,540 | +2.16% | 8.9만 |
|---|
| 2026.06.03 | ₩42,805 | ₩43,393 | ₩41,843 | ₩42,057 | -1.75% | 6.3만 |
|---|
| 2026.06.02 | ₩42,030 | ₩43,272 | ₩42,030 | ₩43,125 | +2.61% | 6.6만 |
|---|
| 2026.06.01 | ₩42,431 | ₩42,925 | ₩42,017 | ₩42,257 | -0.41% | 6.2만 |
|---|
| 2026.05.29 | ₩42,057 | ₩43,419 | ₩42,057 | ₩42,644 | +1.40% | 4.8만 |
|---|
| 2026.05.28 | ₩42,310 | ₩42,832 | ₩42,043 | ₩42,738 | +1.01% | 3.6만 |
|---|
| 2026.05.27 | ₩42,725 | ₩43,353 | ₩42,391 | ₩42,578 | -0.34% | 3.7만 |
|---|
| 2026.05.26 | ₩42,204 | ₩42,818 | ₩41,723 | ₩42,471 | +0.63% | 8.2만 |
|---|
| 2026.05.22 | ₩41,215 | ₩42,738 | ₩41,215 | ₩42,043 | +2.01% | 3.2만 |
|---|
| 2026.05.21 | ₩41,616 | ₩42,150 | ₩41,015 | ₩42,150 | +1.28% | 4.8만 |
|---|
| 2026.05.20 | ₩40,961 | ₩42,310 | ₩40,961 | ₩41,749 | +1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩40,868 | ₩41,282 | ₩40,520 | ₩40,908 | +0.10% | 8.4만 |
|---|
| 2026.05.18 | ₩40,053 | ₩41,148 | ₩40,053 | ₩41,015 | +2.40% | 5.5만 |
|---|
| 2026.05.15 | ₩40,307 | ₩40,520 | ₩39,986 | ₩40,079 | -0.56% | 4.9만 |
|---|
| 2026.05.14 | ₩40,173 | ₩40,787 | ₩40,173 | ₩40,520 | +0.86% | 3.8만 |
|---|
| 2026.05.13 | ₩40,707 | ₩40,948 | ₩40,146 | ₩40,213 | -1.21% | 4.2만 |
|---|
| 2026.05.12 | ₩40,894 | ₩41,121 | ₩40,574 | ₩40,934 | +0.10% | 6.2만 |
|---|
| 2026.05.11 | ₩41,896 | ₩41,976 | ₩41,015 | ₩41,162 | -1.75% | 6.1만 |
|---|
| 2026.05.08 | ₩42,070 | ₩42,444 | ₩41,896 | ₩42,150 | +0.19% | 3.1만 |
|---|
| 2026.05.07 | ₩42,097 | ₩42,671 | ₩42,070 | ₩42,123 | +0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩42,217 | ₩42,765 | ₩41,950 | ₩42,230 | +0.03% | 6.5만 |
|---|
| 2026.05.05 | ₩41,162 | ₩42,177 | ₩41,108 | ₩41,870 | +1.72% | 6.6만 |
|---|
| 2026.05.04 | ₩42,030 | ₩42,244 | ₩40,975 | ₩41,148 | -2.10% | 7.4만 |
|---|
| 2026.05.01 | ₩42,324 | ₩42,805 | ₩41,683 | ₩42,230 | -0.22% | 5.9만 |
|---|
| 2026.04.30 | ₩41,522 | ₩42,431 | ₩41,162 | ₩42,070 | +1.32% | 11.1만 |
|---|
| 2026.04.29 | ₩40,881 | ₩42,230 | ₩40,881 | ₩41,736 | +2.09% | 8.4만 |
|---|
| 2026.04.28 | ₩41,936 | ₩41,936 | ₩40,186 | ₩40,574 | -3.25% | 6.4만 |
|---|
| 2026.04.27 | ₩41,696 | ₩42,551 | ₩41,496 | ₩42,511 | +1.95% | 5.2만 |
|---|
| 2026.04.24 | ₩41,816 | ₩42,177 | ₩41,669 | ₩41,910 | +0.22% | 3.2만 |
|---|
| 2026.04.23 | ₩42,030 | ₩42,377 | ₩41,976 | ₩42,003 | -0.06% | 3.1만 |
|---|
| 2026.04.22 | ₩42,204 | ₩42,738 | ₩41,870 | ₩42,110 | -0.22% | 8.3만 |
|---|
| 2026.04.21 | ₩43,353 | ₩43,793 | ₩42,003 | ₩42,204 | -2.65% | 7.1만 |
|---|
| 2026.04.20 | ₩43,459 | ₩43,994 | ₩43,419 | ₩43,566 | +0.25% | 4.4만 |
|---|
| 2026.04.17 | ₩43,005 | ₩44,274 | ₩42,711 | ₩43,606 | +1.40% | 6.1만 |
|---|
| 2026.04.16 | ₩42,498 | ₩42,751 | ₩42,177 | ₩42,404 | -0.22% | 9.3만 |
|---|
| 2026.04.15 | ₩42,524 | ₩42,725 | ₩41,963 | ₩42,618 | +0.22% | 5만 |
|---|
| 2026.04.14 | ₩42,190 | ₩42,738 | ₩41,496 | ₩42,631 | +1.04% | 6.4만 |
|---|
| 2026.04.13 | ₩42,030 | ₩42,538 | ₩41,669 | ₩42,297 | +0.64% | 7.4만 |
|---|
| 2026.04.10 | ₩42,484 | ₩42,738 | ₩41,669 | ₩42,177 | -0.72% | 8.4만 |
|---|
| 2026.04.09 | ₩41,709 | ₩42,685 | ₩41,562 | ₩42,538 | +1.99% | 10.2만 |
|---|
| 2026.04.08 | ₩41,656 | ₩42,137 | ₩41,522 | ₩42,043 | +0.93% | 4.4만 |
|---|
| 2026.04.07 | ₩40,467 | ₩41,095 | ₩40,146 | ₩40,948 | +1.19% | 13.4만 |
|---|
| 2026.04.06 | ₩40,534 | ₩41,028 | ₩39,759 | ₩40,534 | 0.00% | 18.7만 |
|---|
| 2026.04.02 | ₩39,906 | ₩40,667 | ₩39,625 | ₩40,507 | +1.51% | 4.8만 |
|---|
| 2026.04.01 | ₩39,732 | ₩40,534 | ₩39,732 | ₩40,293 | +1.41% | 4.9만 |
|---|
| 2026.03.31 | ₩39,852 | ₩40,186 | ₩39,478 | ₩39,732 | -0.30% | 10.1만 |
|---|
| 2026.03.30 | ₩39,104 | ₩40,333 | ₩38,810 | ₩39,505 | +1.02% | 13만 |
|---|
| 2026.03.27 | ₩38,997 | ₩39,331 | ₩38,262 | ₩38,690 | -0.79% | 11.9만 |
|---|
| 2026.03.26 | ₩38,610 | ₩39,492 | ₩38,610 | ₩39,158 | +1.42% | 19만 |
|---|
| 2026.03.25 | ₩39,799 | ₩40,053 | ₩37,848 | ₩38,877 | -2.32% | 7.4만 |
|---|
| 2026.03.24 | ₩38,904 | ₩39,692 | ₩38,677 | ₩39,318 | +1.06% | 4.3만 |
|---|
| 2026.03.23 | ₩39,037 | ₩40,079 | ₩38,583 | ₩39,411 | +0.96% | 8.3만 |
|---|
| 2026.03.20 | ₩38,343 | ₩39,946 | ₩38,075 | ₩38,369 | +0.07% | 14.6만 |
|---|
| 2026.03.19 | ₩37,848 | ₩39,091 | ₩37,635 | ₩38,383 | +1.41% | 8.2만 |
|---|
| 2026.03.18 | ₩38,262 | ₩38,610 | ₩37,541 | ₩37,942 | -0.84% | 6.7만 |
|---|
| 2026.03.17 | ₩38,262 | ₩39,465 | ₩38,022 | ₩38,784 | +1.36% | 4.6만 |
|---|
| 2026.03.16 | ₩38,877 | ₩38,944 | ₩37,902 | ₩38,543 | -0.86% | 2.9만 |
|---|
| 2026.03.13 | ₩38,543 | ₩38,957 | ₩37,755 | ₩38,409 | -0.35% | 4.3만 |
|---|
| 2026.03.12 | ₩37,835 | ₩38,690 | ₩37,461 | ₩38,476 | +1.69% | 4.6만 |
|---|
| 2026.03.11 | ₩38,409 | ₩38,556 | ₩38,075 | ₩38,396 | -0.03% | 1.9만 |
|---|
| 2026.03.10 | ₩38,770 | ₩39,812 | ₩38,490 | ₩38,877 | +0.28% | 3.7만 |
|---|
| 2026.03.09 | ₩38,356 | ₩40,427 | ₩37,554 | ₩39,037 | +1.78% | 5만 |
|---|
| 2026.03.06 | ₩38,637 | ₩39,144 | ₩38,182 | ₩39,024 | +1.00% | 4.3만 |
|---|
| 2026.03.05 | ₩40,106 | ₩40,400 | ₩39,331 | ₩39,532 | -1.43% | 3.5만 |
|---|
| 2026.03.04 | ₩40,160 | ₩41,175 | ₩39,745 | ₩40,534 | +0.93% | 5.1만 |
|---|
| 2026.03.03 | ₩38,997 | ₩39,999 | ₩38,503 | ₩39,625 | +1.61% | 3.9만 |
|---|
| 2026.03.02 | ₩38,490 | ₩40,774 | ₩38,490 | ₩39,839 | +3.51% | 4만 |
|---|
| 2026.02.27 | ₩39,919 | ₩39,919 | ₩39,037 | ₩39,291 | -1.57% | 5.2만 |
|---|
| 2026.02.26 | ₩41,148 | ₩41,415 | ₩40,079 | ₩40,480 | -1.62% | 2.7만 |
|---|
| 2026.02.25 | ₩40,280 | ₩40,894 | ₩39,625 | ₩40,747 | +1.16% | 3만 |
|---|
| 2026.02.24 | ₩39,465 | ₩40,333 | ₩39,264 | ₩39,973 | +1.29% | 3.8만 |
|---|
| 2026.02.23 | ₩41,616 | ₩42,017 | ₩39,465 | ₩39,705 | -4.59% | 6.8만 |
|---|
| 2026.02.20 | ₩41,362 | ₩41,950 | ₩40,921 | ₩41,616 | +0.61% | 18.9만 |
|---|
| 2026.02.19 | ₩41,776 | ₩42,377 | ₩40,961 | ₩41,455 | -0.77% | 4.2만 |
|---|
| 2026.02.18 | ₩42,498 | ₩43,045 | ₩39,919 | ₩41,990 | -1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩42,217 | ₩43,192 | ₩42,217 | ₩42,751 | +1.27% | 2.8만 |
|---|
| 2026.02.13 | ₩41,883 | ₩43,019 | ₩41,549 | ₩42,471 | +1.40% | 5.1만 |
|---|
| 2026.02.12 | ₩42,351 | ₩42,391 | ₩41,349 | ₩42,164 | -0.44% | 4.8만 |
|---|
| 2026.02.11 | ₩43,099 | ₩43,246 | ₩41,830 | ₩42,057 | -2.42% | 4.7만 |
|---|
| 2026.02.10 | ₩43,807 | ₩43,874 | ₩42,057 | ₩42,711 | -2.50% | 8.3만 |
|---|
| 2026.02.09 | ₩43,834 | ₩44,956 | ₩43,553 | ₩43,914 | +0.18% | 5.1만 |
|---|
| 2026.02.06 | ₩43,206 | ₩44,355 | ₩41,496 | ₩43,834 | +1.45% | 11만 |
|---|
| 2026.02.05 | ₩42,551 | ₩43,927 | ₩40,079 | ₩42,765 | +0.50% | 4만 |
|---|
| 2026.02.04 | ₩42,978 | ₩44,007 | ₩42,604 | ₩43,192 | +0.50% | 3.7만 |
|---|
| 2026.02.03 | ₩42,150 | ₩42,992 | ₩42,057 | ₩42,631 | +1.14% | 5.8만 |
|---|
| 2026.02.02 | ₩41,295 | ₩42,725 | ₩41,041 | ₩42,364 | +2.59% | 6.4만 |
|---|
| 2026.01.30 | ₩40,747 | ₩41,135 | ₩40,240 | ₩41,041 | +0.72% | 4.7만 |
|---|
| 2026.01.29 | ₩41,255 | ₩41,255 | ₩40,106 | ₩40,641 | -1.49% | 3.7만 |
|---|
| 2026.01.28 | ₩40,266 | ₩41,255 | ₩39,772 | ₩40,079 | -0.46% | 6.6만 |
|---|
| 2026.01.27 | ₩39,772 | ₩40,641 | ₩39,465 | ₩40,079 | +0.77% | 4.1만 |
|---|
| 2026.01.26 | ₩39,158 | ₩39,478 | ₩38,810 | ₩39,278 | +0.31% | 2.4만 |
|---|
| 2026.01.23 | ₩40,681 | ₩41,028 | ₩39,077 | ₩39,224 | -3.58% | 5.6만 |
|---|
| 2026.01.22 | ₩40,774 | ₩41,108 | ₩40,347 | ₩40,881 | +0.26% | 3.7만 |
|---|
| 2026.01.21 | ₩39,425 | ₩40,694 | ₩39,425 | ₩40,520 | +2.78% | 3.8만 |
|---|
| 2026.01.20 | ₩38,810 | ₩39,345 | ₩38,757 | ₩38,837 | +0.07% | 3.7만 |
|---|
| 2026.01.16 | ₩39,745 | ₩40,146 | ₩39,451 | ₩39,465 | -0.71% | 3.5만 |
|---|
| 2026.01.15 | ₩39,505 | ₩40,079 | ₩39,158 | ₩39,812 | +0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩39,091 | ₩39,305 | ₩38,770 | ₩39,305 | +0.55% | 2.1만 |
|---|
| 2026.01.13 | ₩38,490 | ₩38,997 | ₩38,490 | ₩38,677 | +0.49% | 3.1만 |
|---|
| 2026.01.12 | ₩38,369 | ₩38,703 | ₩38,329 | ₩38,637 | +0.70% | 2.6만 |
|---|
| 2026.01.09 | ₩38,596 | ₩38,784 | ₩38,142 | ₩38,583 | -0.03% | 3.8만 |
|---|
| 2026.01.08 | ₩37,675 | ₩38,650 | ₩37,675 | ₩38,596 | +2.45% | 4.5만 |
|---|
| 2026.01.07 | ₩37,822 | ₩38,035 | ₩37,114 | ₩37,902 | +0.21% | 6.6만 |
|---|
| 2026.01.06 | ₩37,808 | ₩38,316 | ₩37,675 | ₩38,062 | +0.67% | 5만 |
|---|
| 2026.01.05 | ₩37,287 | ₩38,476 | ₩37,220 | ₩38,062 | +2.08% | 6.8만 |
|---|
| 2026.01.02 | ₩37,501 | ₩38,116 | ₩37,260 | ₩37,461 | -0.11% | 5.1만 |
|---|
| 2025.12.31 | ₩37,741 | ₩38,116 | ₩37,488 | ₩37,635 | -0.28% | 12.9만 |
|---|
| 2025.12.30 | ₩38,142 | ₩38,142 | ₩37,755 | ₩37,862 | -0.74% | 3.2만 |
|---|
| 2025.12.29 | ₩38,249 | ₩38,289 | ₩37,782 | ₩38,035 | -0.56% | 4.3만 |
|---|
| 2025.12.26 | ₩38,169 | ₩38,249 | ₩37,648 | ₩38,049 | -0.32% | 2.6만 |
|---|
| 2025.12.24 | ₩38,356 | ₩38,530 | ₩38,156 | ₩38,276 | -0.21% | 3.6만 |
|---|
| 2025.12.23 | ₩38,383 | ₩38,797 | ₩38,169 | ₩38,476 | +0.24% | 3.5만 |
|---|
| 2025.12.22 | ₩38,730 | ₩39,238 | ₩38,423 | ₩38,570 | -0.41% | 5.4만 |
|---|
| 2025.12.19 | ₩39,545 | ₩39,545 | ₩38,476 | ₩38,797 | -1.89% | 5만 |
|---|
| 2025.12.18 | ₩39,932 | ₩39,932 | ₩39,331 | ₩39,598 | -0.84% | 4.4만 |
|---|
| 2025.12.17 | ₩39,932 | ₩40,320 | ₩39,385 | ₩39,612 | -0.80% | 2.8만 |
|---|
| 2025.12.16 | ₩39,612 | ₩40,173 | ₩39,492 | ₩40,039 | +1.08% | 7.3만 |
|---|
| 2025.12.15 | ₩39,919 | ₩40,066 | ₩39,478 | ₩39,585 | -0.84% | 4만 |
|---|
| 2025.12.12 | ₩39,532 | ₩40,013 | ₩38,556 | ₩39,518 | -0.03% | 4.8만 |
|---|
| 2025.12.11 | ₩39,692 | ₩40,013 | ₩39,345 | ₩39,505 | -0.47% | 4.7만 |
|---|
| 2025.12.10 | ₩39,358 | ₩40,026 | ₩38,917 | ₩39,625 | +0.68% | 9.2만 |
|---|
| 2025.12.09 | ₩38,717 | ₩38,864 | ₩38,436 | ₩38,677 | -0.10% | 3.8만 |
|---|
| 2025.12.08 | ₩38,062 | ₩38,917 | ₩37,969 | ₩38,249 | +0.49% | 6.1만 |
|---|
| 2025.12.05 | ₩37,995 | ₩38,262 | ₩37,541 | ₩38,062 | +0.18% | 6.2만 |
|---|
| 2025.12.04 | ₩37,835 | ₩38,690 | ₩37,461 | ₩38,009 | +0.46% | 8.2만 |
|---|
| 2025.12.03 | ₩37,501 | ₩38,356 | ₩37,154 | ₩38,303 | +2.14% | 7.3만 |
|---|
| 2025.12.02 | ₩37,782 | ₩37,782 | ₩37,073 | ₩37,220 | -1.49% | 4.9만 |
|---|
| 2025.12.01 | ₩36,806 | ₩37,568 | ₩35,403 | ₩37,568 | +2.07% | 3.8만 |
|---|
| 2025.11.28 | ₩37,514 | ₩37,514 | ₩36,993 | ₩37,140 | -1.00% | 1.9만 |
|---|
| 2025.11.26 | ₩37,488 | ₩38,142 | ₩35,270 | ₩37,594 | +0.29% | 6.2만 |
|---|
| 2025.11.25 | ₩36,873 | ₩37,688 | ₩36,873 | ₩37,514 | +1.74% | 3.8만 |
|---|
| 2025.11.24 | ₩36,579 | ₩36,913 | ₩36,392 | ₩36,539 | -0.11% | 3.5만 |
|---|
| 2025.11.21 | ₩35,617 | ₩36,793 | ₩35,617 | ₩36,726 | +3.11% | 6만 |
|---|
| 2025.11.20 | ₩35,991 | ₩36,205 | ₩35,537 | ₩35,617 | -1.04% | 5.7만 |
|---|
| 2025.11.19 | ₩35,444 | ₩35,858 | ₩35,297 | ₩35,550 | +0.30% | 4.9만 |
|---|
| 2025.11.18 | ₩35,804 | ₩35,804 | ₩35,497 | ₩35,591 | -0.60% | 5.6만 |
|---|
| 2025.11.17 | ₩37,127 | ₩37,421 | ₩35,564 | ₩35,591 | -4.14% | 5.8만 |
|---|
| 2025.11.14 | ₩36,873 | ₩37,180 | ₩36,392 | ₩37,114 | +0.65% | 3.7만 |
|---|
| 2025.11.13 | ₩37,140 | ₩37,448 | ₩36,726 | ₩37,007 | -0.36% | 7만 |
|---|
| 2025.11.12 | ₩37,594 | ₩37,808 | ₩37,114 | ₩37,367 | -0.60% | 4.6만 |
|---|
| 2025.11.11 | ₩37,154 | ₩37,568 | ₩36,833 | ₩37,407 | +0.68% | 2.1만 |
|---|
| 2025.11.10 | ₩37,247 | ₩37,755 | ₩37,114 | ₩37,394 | +0.39% | 3.1만 |
|---|
| 2025.11.07 | ₩37,354 | ₩37,541 | ₩37,167 | ₩37,367 | +0.04% | 5.2만 |
|---|
| 2025.11.06 | ₩37,461 | ₩37,675 | ₩37,194 | ₩37,327 | -0.36% | 4.9만 |
|---|
| 2025.11.05 | ₩39,077 | ₩39,077 | ₩37,488 | ₩37,715 | -3.49% | 4.4만 |
|---|
| 2025.11.04 | ₩36,726 | ₩37,541 | ₩36,459 | ₩37,461 | +2.00% | 5.7만 |
|---|
| 2025.11.03 | ₩37,087 | ₩37,194 | ₩36,739 | ₩36,953 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩36,900 | ₩37,341 | ₩36,766 | ₩37,140 | +0.65% | 4.4만 |
|---|
| 2025.10.30 | ₩36,860 | ₩37,701 | ₩36,793 | ₩37,180 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩37,741 | ₩38,503 | ₩37,033 | ₩37,260 | -1.27% | 6.3만 |
|---|
| 2025.10.28 | ₩38,677 | ₩38,677 | ₩37,902 | ₩37,942 | -1.90% | 4만 |
|---|
| 2025.10.27 | ₩39,932 | ₩40,146 | ₩38,971 | ₩39,077 | -2.14% | 4.1만 |
|---|
| 2025.10.24 | ₩39,679 | ₩39,932 | ₩39,184 | ₩39,719 | +0.10% | 3.4만 |
|---|
| 2025.10.23 | ₩39,679 | ₩39,919 | ₩38,997 | ₩39,331 | -0.88% | 3.4만 |
|---|
| 2025.10.22 | ₩39,598 | ₩40,226 | ₩39,411 | ₩39,679 | +0.20% | 7.7만 |
|---|
| 2025.10.21 | ₩39,505 | ₩39,799 | ₩39,305 | ₩39,719 | +0.54% | 3.6만 |
|---|
| 2025.10.20 | ₩38,824 | ₩39,732 | ₩38,570 | ₩39,732 | +2.34% | 6.2만 |
|---|
| 2025.10.17 | ₩38,196 | ₩38,944 | ₩37,741 | ₩38,610 | +1.08% | 6.3만 |
|---|
| 2025.10.16 | ₩39,264 | ₩39,305 | ₩37,928 | ₩38,222 | -2.65% | 4.2만 |
|---|
| 2025.10.15 | ₩39,839 | ₩40,066 | ₩39,131 | ₩39,425 | -1.04% | 3.4만 |
|---|
| 2025.10.14 | ₩38,423 | ₩39,879 | ₩38,423 | ₩39,705 | +3.34% | 4.3만 |
|---|
| 2025.10.13 | ₩38,797 | ₩38,877 | ₩38,436 | ₩38,717 | -0.21% | 2.8만 |
|---|
| 2025.10.10 | ₩39,892 | ₩40,453 | ₩38,409 | ₩38,423 | -3.68% | 5.5만 |
|---|