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 | ₩52,104 | ₩52,198 | ₩51,450 | ₩51,450 | -1.26% | 12.2만 |
| 2026.10.08 | ₩52,291 | ₩52,612 | ₩51,370 | ₩52,238 | -0.10% | 17.3만 |
| 2026.10.07 | ₩52,478 | ₩52,478 | ₩51,690 | ₩51,917 | -1.07% | 29.2만 |
| 2026.10.06 | ₩53,746 | ₩53,853 | ₩52,812 | ₩52,852 | -1.66% | 15.8만 |
| 2026.10.05 | ₩54,053 | ₩54,187 | ₩53,346 | ₩53,426 | -1.16% | 23.4만 |
| 2026.10.02 | ₩53,332 | ₩54,334 | ₩53,332 | ₩54,000 | +1.25% | 45.5만 |
| 2026.10.01 | ₩52,184 | ₩53,292 | ₩51,784 | ₩53,132 | +1.82% | 30.4만 |
| 2026.09.30 | ₩51,063 | ₩53,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,478 |
| +2.77% |
| 75만 |
| 2026.09.29 | ₩48,366 | ₩48,366 | ₩47,418 | ₩47,592 | -1.60% | 4.1만 |
|---|
| 2026.09.28 | ₩47,712 | ₩48,406 | ₩47,712 | ₩48,219 | +1.06% | 5.4만 |
|---|
| 2026.09.25 | ₩48,166 | ₩48,660 | ₩47,926 | ₩48,126 | -0.08% | 4.9만 |
|---|
| 2026.09.24 | ₩47,766 | ₩48,233 | ₩47,592 | ₩48,033 | +0.56% | 5.7만 |
|---|
| 2026.09.23 | ₩47,886 | ₩47,979 | ₩47,418 | ₩47,552 | -0.70% | 4.5만 |
|---|
| 2026.09.22 | ₩48,380 | ₩48,727 | ₩47,699 | ₩47,993 | -0.80% | 5.4만 |
|---|
| 2026.09.21 | ₩47,966 | ₩48,326 | ₩47,752 | ₩48,059 | +0.19% | 5만 |
|---|
| 2026.09.18 | ₩47,899 | ₩48,300 | ₩47,392 | ₩47,886 | -0.03% | 13.7만 |
|---|
| 2026.09.17 | ₩48,860 | ₩48,940 | ₩48,099 | ₩48,166 | -1.42% | 3.9만 |
|---|
| 2026.09.16 | ₩48,740 | ₩48,740 | ₩47,405 | ₩48,500 | -0.49% | 4.3만 |
|---|
| 2026.09.15 | ₩48,486 | ₩48,927 | ₩48,300 | ₩48,727 | +0.50% | 3.7만 |
|---|
| 2026.09.14 | ₩48,527 | ₩49,087 | ₩48,300 | ₩48,687 | +0.33% | 3.6만 |
|---|
| 2026.09.11 | ₩48,860 | ₩49,368 | ₩48,033 | ₩48,393 | -0.96% | 5.9만 |
|---|
| 2026.09.10 | ₩48,033 | ₩48,607 | ₩47,672 | ₩48,540 | +1.06% | 3.6만 |
|---|
| 2026.09.09 | ₩48,193 | ₩48,914 | ₩47,779 | ₩48,059 | -0.28% | 4만 |
|---|
| 2026.09.08 | ₩49,154 | ₩49,154 | ₩47,806 | ₩48,540 | -1.25% | 3.3만 |
|---|
| 2026.09.04 | ₩48,513 | ₩49,461 | ₩48,340 | ₩49,368 | +1.76% | 4.7만 |
|---|
| 2026.09.03 | ₩48,900 | ₩49,528 | ₩48,593 | ₩48,927 | +0.05% | 3.2만 |
|---|
| 2026.09.02 | ₩48,260 | ₩49,154 | ₩48,166 | ₩48,633 | +0.77% | 4.8만 |
|---|
| 2026.09.01 | ₩48,286 | ₩48,620 | ₩47,525 | ₩47,993 | -0.61% | 5.6만 |
|---|
| 2026.08.31 | ₩48,820 | ₩48,927 | ₩48,179 | ₩48,246 | -1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩48,433 | ₩49,167 | ₩48,433 | ₩48,780 | +0.72% | 6만 |
|---|
| 2026.08.27 | ₩48,179 | ₩48,660 | ₩48,099 | ₩48,513 | +0.69% | 6만 |
|---|
| 2026.08.26 | ₩48,900 | ₩48,994 | ₩48,099 | ₩48,580 | -0.66% | 5만 |
|---|
| 2026.08.25 | ₩48,780 | ₩48,967 | ₩48,406 | ₩48,527 | -0.52% | 4만 |
|---|
| 2026.08.24 | ₩49,020 | ₩49,528 | ₩48,620 | ₩48,807 | -0.44% | 4.4만 |
|---|
| 2026.08.21 | ₩48,967 | ₩49,328 | ₩48,286 | ₩48,767 | -0.41% | 7.3만 |
|---|
| 2026.08.20 | ₩48,246 | ₩49,194 | ₩48,073 | ₩48,940 | +1.44% | 3.6만 |
|---|
| 2026.08.19 | ₩50,182 | ₩50,182 | ₩48,446 | ₩48,446 | -3.46% | 3.7만 |
|---|
| 2026.08.18 | ₩50,195 | ₩50,195 | ₩49,635 | ₩49,848 | -0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩50,289 | ₩50,756 | ₩49,808 | ₩50,275 | -0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩50,609 | ₩50,943 | ₩50,195 | ₩50,249 | -0.71% | 4.8만 |
|---|
| 2026.08.13 | ₩50,569 | ₩50,823 | ₩50,128 | ₩50,516 | -0.11% | 4.4만 |
|---|
| 2026.08.12 | ₩50,142 | ₩50,836 | ₩50,142 | ₩50,569 | +0.85% | 5.8만 |
|---|
| 2026.08.11 | ₩50,022 | ₩50,609 | ₩50,022 | ₩50,289 | +0.53% | 5만 |
|---|
| 2026.08.10 | ₩50,329 | ₩50,876 | ₩49,488 | ₩49,808 | -1.03% | 4.1만 |
|---|
| 2026.08.07 | ₩50,262 | ₩50,476 | ₩49,875 | ₩50,436 | +0.35% | 5.9만 |
|---|
| 2026.08.06 | ₩50,035 | ₩50,542 | ₩50,035 | ₩50,489 | +0.91% | 7.4만 |
|---|
| 2026.08.05 | ₩50,756 | ₩50,849 | ₩50,035 | ₩50,115 | -1.26% | 5.5만 |
|---|
| 2026.08.04 | ₩50,315 | ₩51,237 | ₩49,768 | ₩50,649 | +0.66% | 7.5만 |
|---|
| 2026.08.03 | ₩50,636 | ₩50,956 | ₩49,928 | ₩50,222 | -0.82% | 5.7만 |
|---|
| 2026.07.31 | ₩49,234 | ₩49,942 | ₩48,473 | ₩49,835 | +1.22% | 3.9만 |
|---|
| 2026.07.30 | ₩50,996 | ₩50,996 | ₩49,287 | ₩49,434 | -3.06% | 6.2만 |
|---|
| 2026.07.29 | ₩49,942 | ₩51,183 | ₩49,862 | ₩50,502 | +1.12% | 5.8만 |
|---|
| 2026.07.28 | ₩48,473 | ₩51,837 | ₩48,446 | ₩50,436 | +4.05% | 8.4만 |
|---|
| 2026.07.27 | ₩48,380 | ₩49,394 | ₩48,286 | ₩48,473 | +0.19% | 6.8만 |
|---|
| 2026.07.24 | ₩47,792 | ₩48,847 | ₩47,726 | ₩48,233 | +0.92% | 8.2만 |
|---|
| 2026.07.23 | ₩46,738 | ₩47,659 | ₩46,084 | ₩47,565 | +1.77% | 5.1만 |
|---|
| 2026.07.22 | ₩47,685 | ₩47,685 | ₩47,018 | ₩47,325 | -0.76% | 4.4만 |
|---|
| 2026.07.21 | ₩47,418 | ₩48,033 | ₩46,457 | ₩47,766 | +0.73% | 6만 |
|---|
| 2026.07.20 | ₩47,926 | ₩48,033 | ₩47,312 | ₩47,659 | -0.56% | 3.9만 |
|---|
| 2026.07.17 | ₩48,406 | ₩49,394 | ₩46,764 | ₩47,846 | -1.16% | 4.3만 |
|---|
| 2026.07.16 | ₩47,605 | ₩49,154 | ₩47,605 | ₩48,767 | +2.44% | 9.4만 |
|---|
| 2026.07.15 | ₩46,925 | ₩47,899 | ₩45,937 | ₩47,392 | +1.00% | 5만 |
|---|
| 2026.07.14 | ₩47,232 | ₩47,726 | ₩46,751 | ₩46,871 | -0.76% | 3.4만 |
|---|
| 2026.07.13 | ₩46,724 | ₩47,726 | ₩46,124 | ₩47,272 | +1.17% | 6.9만 |
|---|
| 2026.07.10 | ₩46,631 | ₩47,712 | ₩45,910 | ₩46,818 | +0.40% | 4.6만 |
|---|
| 2026.07.09 | ₩46,124 | ₩47,085 | ₩45,817 | ₩46,617 | +1.07% | 6.9만 |
|---|
| 2026.07.08 | ₩46,551 | ₩46,884 | ₩45,750 | ₩46,057 | -1.06% | 5.2만 |
|---|
| 2026.07.07 | ₩47,579 | ₩47,752 | ₩46,551 | ₩46,577 | -2.10% | 2.9만 |
|---|
| 2026.07.06 | ₩47,485 | ₩48,273 | ₩47,272 | ₩47,365 | -0.25% | 3.9만 |
|---|
| 2026.07.02 | ₩48,513 | ₩48,527 | ₩47,125 | ₩47,418 | -2.26% | 6.9만 |
|---|
| 2026.07.01 | ₩46,938 | ₩48,607 | ₩46,925 | ₩48,260 | +2.82% | 9만 |
|---|
| 2026.06.30 | ₩46,871 | ₩47,058 | ₩46,444 | ₩46,884 | +0.03% | 4.4만 |
|---|
| 2026.06.29 | ₩47,058 | ₩47,111 | ₩45,723 | ₩46,884 | -0.37% | 5.2만 |
|---|
| 2026.06.26 | ₩46,297 | ₩47,392 | ₩45,977 | ₩47,005 | +1.53% | 29.1만 |
|---|
| 2026.06.25 | ₩45,803 | ₩46,297 | ₩45,803 | ₩46,217 | +0.90% | 4.1만 |
|---|
| 2026.06.24 | ₩45,456 | ₩46,284 | ₩45,056 | ₩45,923 | +1.03% | 7.2만 |
|---|
| 2026.06.23 | ₩44,308 | ₩45,803 | ₩44,241 | ₩45,656 | +3.04% | 5.8만 |
|---|
| 2026.06.22 | ₩44,255 | ₩45,376 | ₩44,161 | ₩44,668 | +0.94% | 5.9만 |
|---|
| 2026.06.18 | ₩44,842 | ₩45,923 | ₩43,627 | ₩44,415 | -0.95% | 8.5만 |
|---|
| 2026.06.17 | ₩44,548 | ₩45,349 | ₩43,707 | ₩44,281 | -0.60% | 16.3만 |
|---|
| 2026.06.16 | ₩44,749 | ₩45,042 | ₩44,201 | ₩44,548 | -0.45% | 7.2만 |
|---|
| 2026.06.15 | ₩45,857 | ₩45,910 | ₩44,174 | ₩44,375 | -3.23% | 6.8만 |
|---|
| 2026.06.12 | ₩45,122 | ₩45,630 | ₩44,602 | ₩45,483 | +0.80% | 8.1만 |
|---|
| 2026.06.11 | ₩44,989 | ₩45,389 | ₩44,308 | ₩44,949 | -0.09% | 7.5만 |
|---|
| 2026.06.10 | ₩44,522 | ₩45,376 | ₩44,308 | ₩44,735 | +0.48% | 9.6만 |
|---|
| 2026.06.09 | ₩44,041 | ₩45,042 | ₩43,894 | ₩44,348 | +0.70% | 7.5만 |
|---|
| 2026.06.08 | ₩43,827 | ₩44,241 | ₩42,733 | ₩43,761 | -0.15% | 9만 |
|---|
| 2026.06.05 | ₩43,240 | ₩44,201 | ₩43,240 | ₩43,600 | +0.83% | 9.3만 |
|---|
| 2026.06.04 | ₩42,586 | ₩43,547 | ₩42,426 | ₩43,507 | +2.16% | 8.9만 |
|---|
| 2026.06.03 | ₩42,773 | ₩43,360 | ₩41,812 | ₩42,025 | -1.75% | 6.3만 |
|---|
| 2026.06.02 | ₩41,998 | ₩43,240 | ₩41,998 | ₩43,093 | +2.61% | 6.6만 |
|---|
| 2026.06.01 | ₩42,399 | ₩42,893 | ₩41,985 | ₩42,225 | -0.41% | 6.2만 |
|---|
| 2026.05.29 | ₩42,025 | ₩43,387 | ₩42,025 | ₩42,613 | +1.40% | 4.8만 |
|---|
| 2026.05.28 | ₩42,279 | ₩42,799 | ₩42,012 | ₩42,706 | +1.01% | 3.6만 |
|---|
| 2026.05.27 | ₩42,693 | ₩43,320 | ₩42,359 | ₩42,546 | -0.34% | 3.7만 |
|---|
| 2026.05.26 | ₩42,172 | ₩42,786 | ₩41,691 | ₩42,439 | +0.63% | 8.2만 |
|---|
| 2026.05.22 | ₩41,184 | ₩42,706 | ₩41,184 | ₩42,012 | +2.01% | 3.2만 |
|---|
| 2026.05.21 | ₩41,585 | ₩42,119 | ₩40,984 | ₩42,119 | +1.28% | 4.8만 |
|---|
| 2026.05.20 | ₩40,930 | ₩42,279 | ₩40,930 | ₩41,718 | +1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩40,837 | ₩41,251 | ₩40,490 | ₩40,877 | +0.10% | 8.4만 |
|---|
| 2026.05.18 | ₩40,023 | ₩41,117 | ₩40,023 | ₩40,984 | +2.40% | 5.5만 |
|---|
| 2026.05.15 | ₩40,276 | ₩40,490 | ₩39,956 | ₩40,049 | -0.56% | 4.9만 |
|---|
| 2026.05.14 | ₩40,143 | ₩40,757 | ₩40,143 | ₩40,490 | +0.86% | 3.8만 |
|---|
| 2026.05.13 | ₩40,677 | ₩40,917 | ₩40,116 | ₩40,183 | -1.21% | 4.2만 |
|---|
| 2026.05.12 | ₩40,864 | ₩41,091 | ₩40,543 | ₩40,904 | +0.10% | 6.2만 |
|---|
| 2026.05.11 | ₩41,865 | ₩41,945 | ₩40,984 | ₩41,131 | -1.75% | 6.1만 |
|---|
| 2026.05.08 | ₩42,039 | ₩42,412 | ₩41,865 | ₩42,119 | +0.19% | 3.1만 |
|---|
| 2026.05.07 | ₩42,065 | ₩42,639 | ₩42,039 | ₩42,092 | +0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩42,185 | ₩42,733 | ₩41,918 | ₩42,199 | +0.03% | 6.5만 |
|---|
| 2026.05.05 | ₩41,131 | ₩42,145 | ₩41,077 | ₩41,838 | +1.72% | 6.6만 |
|---|
| 2026.05.04 | ₩41,998 | ₩42,212 | ₩40,944 | ₩41,117 | -2.10% | 7.4만 |
|---|
| 2026.05.01 | ₩42,292 | ₩42,773 | ₩41,651 | ₩42,199 | -0.22% | 5.9만 |
|---|
| 2026.04.30 | ₩41,491 | ₩42,399 | ₩41,131 | ₩42,039 | +1.32% | 11.1만 |
|---|
| 2026.04.29 | ₩40,850 | ₩42,199 | ₩40,850 | ₩41,705 | +2.09% | 8.4만 |
|---|
| 2026.04.28 | ₩41,905 | ₩41,905 | ₩40,156 | ₩40,543 | -3.25% | 6.4만 |
|---|
| 2026.04.27 | ₩41,665 | ₩42,519 | ₩41,464 | ₩42,479 | +1.95% | 5.2만 |
|---|
| 2026.04.24 | ₩41,785 | ₩42,145 | ₩41,638 | ₩41,878 | +0.22% | 3.2만 |
|---|
| 2026.04.23 | ₩41,998 | ₩42,346 | ₩41,945 | ₩41,972 | -0.06% | 3.1만 |
|---|
| 2026.04.22 | ₩42,172 | ₩42,706 | ₩41,838 | ₩42,079 | -0.22% | 8.3만 |
|---|
| 2026.04.21 | ₩43,320 | ₩43,761 | ₩41,972 | ₩42,172 | -2.65% | 7.1만 |
|---|
| 2026.04.20 | ₩43,427 | ₩43,961 | ₩43,387 | ₩43,534 | +0.25% | 4.4만 |
|---|
| 2026.04.17 | ₩42,973 | ₩44,241 | ₩42,679 | ₩43,574 | +1.40% | 6.1만 |
|---|
| 2026.04.16 | ₩42,466 | ₩42,719 | ₩42,145 | ₩42,372 | -0.22% | 9.3만 |
|---|
| 2026.04.15 | ₩42,492 | ₩42,693 | ₩41,932 | ₩42,586 | +0.22% | 5만 |
|---|
| 2026.04.14 | ₩42,159 | ₩42,706 | ₩41,464 | ₩42,599 | +1.04% | 6.4만 |
|---|
| 2026.04.13 | ₩41,998 | ₩42,506 | ₩41,638 | ₩42,265 | +0.64% | 7.4만 |
|---|
| 2026.04.10 | ₩42,452 | ₩42,706 | ₩41,638 | ₩42,145 | -0.72% | 8.4만 |
|---|
| 2026.04.09 | ₩41,678 | ₩42,653 | ₩41,531 | ₩42,506 | +1.99% | 10.2만 |
|---|
| 2026.04.08 | ₩41,625 | ₩42,105 | ₩41,491 | ₩42,012 | +0.93% | 4.4만 |
|---|
| 2026.04.07 | ₩40,437 | ₩41,064 | ₩40,116 | ₩40,917 | +1.19% | 13.4만 |
|---|
| 2026.04.06 | ₩40,503 | ₩40,997 | ₩39,729 | ₩40,503 | 0.00% | 18.7만 |
|---|
| 2026.04.02 | ₩39,876 | ₩40,637 | ₩39,596 | ₩40,477 | +1.51% | 4.8만 |
|---|
| 2026.04.01 | ₩39,702 | ₩40,503 | ₩39,702 | ₩40,263 | +1.41% | 4.9만 |
|---|
| 2026.03.31 | ₩39,822 | ₩40,156 | ₩39,449 | ₩39,702 | -0.30% | 10.1만 |
|---|
| 2026.03.30 | ₩39,075 | ₩40,303 | ₩38,781 | ₩39,475 | +1.02% | 13만 |
|---|
| 2026.03.27 | ₩38,968 | ₩39,302 | ₩38,234 | ₩38,661 | -0.79% | 11.9만 |
|---|
| 2026.03.26 | ₩38,581 | ₩39,462 | ₩38,581 | ₩39,128 | +1.42% | 19만 |
|---|
| 2026.03.25 | ₩39,769 | ₩40,023 | ₩37,820 | ₩38,848 | -2.32% | 7.4만 |
|---|
| 2026.03.24 | ₩38,875 | ₩39,662 | ₩38,648 | ₩39,288 | +1.06% | 4.3만 |
|---|
| 2026.03.23 | ₩39,008 | ₩40,049 | ₩38,554 | ₩39,382 | +0.96% | 8.3만 |
|---|
| 2026.03.20 | ₩38,314 | ₩39,916 | ₩38,047 | ₩38,341 | +0.07% | 14.6만 |
|---|
| 2026.03.19 | ₩37,820 | ₩39,062 | ₩37,606 | ₩38,354 | +1.41% | 8.2만 |
|---|
| 2026.03.18 | ₩38,234 | ₩38,581 | ₩37,513 | ₩37,913 | -0.84% | 6.7만 |
|---|
| 2026.03.17 | ₩38,234 | ₩39,435 | ₩37,994 | ₩38,754 | +1.36% | 4.6만 |
|---|
| 2026.03.16 | ₩38,848 | ₩38,915 | ₩37,873 | ₩38,514 | -0.86% | 2.9만 |
|---|
| 2026.03.13 | ₩38,514 | ₩38,928 | ₩37,727 | ₩38,381 | -0.35% | 4.3만 |
|---|
| 2026.03.12 | ₩37,807 | ₩38,661 | ₩37,433 | ₩38,447 | +1.69% | 4.6만 |
|---|
| 2026.03.11 | ₩38,381 | ₩38,528 | ₩38,047 | ₩38,367 | -0.03% | 1.9만 |
|---|
| 2026.03.10 | ₩38,741 | ₩39,782 | ₩38,461 | ₩38,848 | +0.28% | 3.7만 |
|---|
| 2026.03.09 | ₩38,327 | ₩40,396 | ₩37,526 | ₩39,008 | +1.78% | 5만 |
|---|
| 2026.03.06 | ₩38,608 | ₩39,115 | ₩38,154 | ₩38,995 | +1.00% | 4.3만 |
|---|
| 2026.03.05 | ₩40,076 | ₩40,370 | ₩39,302 | ₩39,502 | -1.43% | 3.5만 |
|---|
| 2026.03.04 | ₩40,129 | ₩41,144 | ₩39,716 | ₩40,503 | +0.93% | 5.1만 |
|---|
| 2026.03.03 | ₩38,968 | ₩39,969 | ₩38,474 | ₩39,596 | +1.61% | 3.9만 |
|---|
| 2026.03.02 | ₩38,461 | ₩40,744 | ₩38,461 | ₩39,809 | +3.51% | 4만 |
|---|
| 2026.02.27 | ₩39,889 | ₩39,889 | ₩39,008 | ₩39,262 | -1.57% | 5.2만 |
|---|
| 2026.02.26 | ₩41,117 | ₩41,384 | ₩40,049 | ₩40,450 | -1.62% | 2.7만 |
|---|
| 2026.02.25 | ₩40,250 | ₩40,864 | ₩39,596 | ₩40,717 | +1.16% | 3만 |
|---|
| 2026.02.24 | ₩39,435 | ₩40,303 | ₩39,235 | ₩39,943 | +1.29% | 3.8만 |
|---|
| 2026.02.23 | ₩41,585 | ₩41,985 | ₩39,435 | ₩39,676 | -4.59% | 6.8만 |
|---|
| 2026.02.20 | ₩41,331 | ₩41,918 | ₩40,890 | ₩41,585 | +0.61% | 18.9만 |
|---|
| 2026.02.19 | ₩41,745 | ₩42,346 | ₩40,930 | ₩41,424 | -0.77% | 4.2만 |
|---|
| 2026.02.18 | ₩42,466 | ₩43,013 | ₩39,889 | ₩41,958 | -1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩42,185 | ₩43,160 | ₩42,185 | ₩42,719 | +1.27% | 2.8만 |
|---|
| 2026.02.13 | ₩41,852 | ₩42,986 | ₩41,518 | ₩42,439 | +1.40% | 5.1만 |
|---|
| 2026.02.12 | ₩42,319 | ₩42,359 | ₩41,318 | ₩42,132 | -0.44% | 4.8만 |
|---|
| 2026.02.11 | ₩43,066 | ₩43,213 | ₩41,798 | ₩42,025 | -2.42% | 4.7만 |
|---|
| 2026.02.10 | ₩43,774 | ₩43,841 | ₩42,025 | ₩42,679 | -2.50% | 8.3만 |
|---|
| 2026.02.09 | ₩43,801 | ₩44,922 | ₩43,520 | ₩43,881 | +0.18% | 5.1만 |
|---|
| 2026.02.06 | ₩43,173 | ₩44,321 | ₩41,464 | ₩43,801 | +1.45% | 11만 |
|---|
| 2026.02.05 | ₩42,519 | ₩43,894 | ₩40,049 | ₩42,733 | +0.50% | 4만 |
|---|
| 2026.02.04 | ₩42,946 | ₩43,974 | ₩42,573 | ₩43,160 | +0.50% | 3.7만 |
|---|
| 2026.02.03 | ₩42,119 | ₩42,960 | ₩42,025 | ₩42,599 | +1.14% | 5.8만 |
|---|
| 2026.02.02 | ₩41,264 | ₩42,693 | ₩41,011 | ₩42,332 | +2.59% | 6.4만 |
|---|
| 2026.01.30 | ₩40,717 | ₩41,104 | ₩40,210 | ₩41,011 | +0.72% | 4.7만 |
|---|
| 2026.01.29 | ₩41,224 | ₩41,224 | ₩40,076 | ₩40,610 | -1.49% | 3.7만 |
|---|
| 2026.01.28 | ₩40,236 | ₩41,224 | ₩39,742 | ₩40,049 | -0.46% | 6.6만 |
|---|
| 2026.01.27 | ₩39,742 | ₩40,610 | ₩39,435 | ₩40,049 | +0.77% | 4.1만 |
|---|
| 2026.01.26 | ₩39,128 | ₩39,449 | ₩38,781 | ₩39,248 | +0.31% | 2.4만 |
|---|
| 2026.01.23 | ₩40,650 | ₩40,997 | ₩39,048 | ₩39,195 | -3.58% | 5.6만 |
|---|
| 2026.01.22 | ₩40,744 | ₩41,077 | ₩40,316 | ₩40,850 | +0.26% | 3.7만 |
|---|
| 2026.01.21 | ₩39,395 | ₩40,663 | ₩39,395 | ₩40,490 | +2.78% | 3.8만 |
|---|
| 2026.01.20 | ₩38,781 | ₩39,315 | ₩38,728 | ₩38,808 | +0.07% | 3.7만 |
|---|
| 2026.01.16 | ₩39,716 | ₩40,116 | ₩39,422 | ₩39,435 | -0.71% | 3.5만 |
|---|
| 2026.01.15 | ₩39,475 | ₩40,049 | ₩39,128 | ₩39,782 | +0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩39,062 | ₩39,275 | ₩38,741 | ₩39,275 | +0.55% | 2.1만 |
|---|
| 2026.01.13 | ₩38,461 | ₩38,968 | ₩38,461 | ₩38,648 | +0.49% | 3.1만 |
|---|
| 2026.01.12 | ₩38,341 | ₩38,674 | ₩38,301 | ₩38,608 | +0.70% | 2.6만 |
|---|
| 2026.01.09 | ₩38,568 | ₩38,754 | ₩38,114 | ₩38,554 | -0.03% | 3.8만 |
|---|
| 2026.01.08 | ₩37,646 | ₩38,621 | ₩37,646 | ₩38,568 | +2.45% | 4.5만 |
|---|
| 2026.01.07 | ₩37,793 | ₩38,007 | ₩37,086 | ₩37,873 | +0.21% | 6.6만 |
|---|
| 2026.01.06 | ₩37,780 | ₩38,287 | ₩37,646 | ₩38,034 | +0.67% | 5만 |
|---|
| 2026.01.05 | ₩37,259 | ₩38,447 | ₩37,193 | ₩38,034 | +2.08% | 6.8만 |
|---|
| 2026.01.02 | ₩37,473 | ₩38,087 | ₩37,233 | ₩37,433 | -0.11% | 5.1만 |
|---|
| 2025.12.31 | ₩37,713 | ₩38,087 | ₩37,460 | ₩37,606 | -0.28% | 12.9만 |
|---|
| 2025.12.30 | ₩38,114 | ₩38,114 | ₩37,727 | ₩37,833 | -0.74% | 3.2만 |
|---|
| 2025.12.29 | ₩38,220 | ₩38,261 | ₩37,753 | ₩38,007 | -0.56% | 4.3만 |
|---|
| 2025.12.26 | ₩38,140 | ₩38,220 | ₩37,620 | ₩38,020 | -0.32% | 2.6만 |
|---|
| 2025.12.24 | ₩38,327 | ₩38,501 | ₩38,127 | ₩38,247 | -0.21% | 3.6만 |
|---|
| 2025.12.23 | ₩38,354 | ₩38,768 | ₩38,140 | ₩38,447 | +0.24% | 3.5만 |
|---|
| 2025.12.22 | ₩38,701 | ₩39,208 | ₩38,394 | ₩38,541 | -0.41% | 5.4만 |
|---|
| 2025.12.19 | ₩39,515 | ₩39,515 | ₩38,447 | ₩38,768 | -1.89% | 5만 |
|---|
| 2025.12.18 | ₩39,903 | ₩39,903 | ₩39,302 | ₩39,569 | -0.84% | 4.4만 |
|---|
| 2025.12.17 | ₩39,903 | ₩40,290 | ₩39,355 | ₩39,582 | -0.80% | 2.8만 |
|---|
| 2025.12.16 | ₩39,582 | ₩40,143 | ₩39,462 | ₩40,009 | +1.08% | 7.3만 |
|---|
| 2025.12.15 | ₩39,889 | ₩40,036 | ₩39,449 | ₩39,555 | -0.84% | 4만 |
|---|
| 2025.12.12 | ₩39,502 | ₩39,983 | ₩38,528 | ₩39,489 | -0.03% | 4.8만 |
|---|
| 2025.12.11 | ₩39,662 | ₩39,983 | ₩39,315 | ₩39,475 | -0.47% | 4.7만 |
|---|
| 2025.12.10 | ₩39,329 | ₩39,996 | ₩38,888 | ₩39,596 | +0.68% | 9.2만 |
|---|
| 2025.12.09 | ₩38,688 | ₩38,835 | ₩38,407 | ₩38,648 | -0.10% | 3.8만 |
|---|
| 2025.12.08 | ₩38,034 | ₩38,888 | ₩37,940 | ₩38,220 | +0.49% | 6.1만 |
|---|
| 2025.12.05 | ₩37,967 | ₩38,234 | ₩37,513 | ₩38,034 | +0.18% | 6.2만 |
|---|
| 2025.12.04 | ₩37,807 | ₩38,661 | ₩37,433 | ₩37,980 | +0.46% | 8.2만 |
|---|
| 2025.12.03 | ₩37,473 | ₩38,327 | ₩37,126 | ₩38,274 | +2.14% | 7.3만 |
|---|
| 2025.12.02 | ₩37,753 | ₩37,753 | ₩37,046 | ₩37,193 | -1.49% | 4.9만 |
|---|
| 2025.12.01 | ₩36,779 | ₩37,540 | ₩35,377 | ₩37,540 | +2.07% | 3.8만 |
|---|
| 2025.11.28 | ₩37,486 | ₩37,486 | ₩36,966 | ₩37,112 | -1.00% | 1.9만 |
|---|
| 2025.11.26 | ₩37,460 | ₩38,114 | ₩35,243 | ₩37,566 | +0.29% | 6.2만 |
|---|
| 2025.11.25 | ₩36,845 | ₩37,660 | ₩36,845 | ₩37,486 | +1.74% | 3.8만 |
|---|
| 2025.11.24 | ₩36,552 | ₩36,885 | ₩36,365 | ₩36,512 | -0.11% | 3.5만 |
|---|
| 2025.11.21 | ₩35,591 | ₩36,765 | ₩35,591 | ₩36,699 | +3.11% | 6만 |
|---|
| 2025.11.20 | ₩35,964 | ₩36,178 | ₩35,510 | ₩35,591 | -1.04% | 5.7만 |
|---|
| 2025.11.19 | ₩35,417 | ₩35,831 | ₩35,270 | ₩35,524 | +0.30% | 4.9만 |
|---|
| 2025.11.18 | ₩35,777 | ₩35,777 | ₩35,470 | ₩35,564 | -0.60% | 5.6만 |
|---|
| 2025.11.17 | ₩37,099 | ₩37,393 | ₩35,537 | ₩35,564 | -4.14% | 5.8만 |
|---|
| 2025.11.14 | ₩36,845 | ₩37,152 | ₩36,365 | ₩37,086 | +0.65% | 3.7만 |
|---|
| 2025.11.13 | ₩37,112 | ₩37,419 | ₩36,699 | ₩36,979 | -0.36% | 7만 |
|---|
| 2025.11.12 | ₩37,566 | ₩37,780 | ₩37,086 | ₩37,339 | -0.60% | 4.6만 |
|---|
| 2025.11.11 | ₩37,126 | ₩37,540 | ₩36,805 | ₩37,379 | +0.68% | 2.1만 |
|---|
| 2025.11.10 | ₩37,219 | ₩37,727 | ₩37,086 | ₩37,366 | +0.39% | 3.1만 |
|---|
| 2025.11.07 | ₩37,326 | ₩37,513 | ₩37,139 | ₩37,339 | +0.04% | 5.2만 |
|---|
| 2025.11.06 | ₩37,433 | ₩37,646 | ₩37,166 | ₩37,299 | -0.36% | 4.9만 |
|---|
| 2025.11.05 | ₩39,048 | ₩39,048 | ₩37,460 | ₩37,686 | -3.49% | 4.4만 |
|---|
| 2025.11.04 | ₩36,699 | ₩37,513 | ₩36,432 | ₩37,433 | +2.00% | 5.7만 |
|---|
| 2025.11.03 | ₩37,059 | ₩37,166 | ₩36,712 | ₩36,926 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩36,872 | ₩37,313 | ₩36,739 | ₩37,112 | +0.65% | 4.4만 |
|---|
| 2025.10.30 | ₩36,832 | ₩37,673 | ₩36,765 | ₩37,152 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩37,713 | ₩38,474 | ₩37,006 | ₩37,233 | -1.27% | 6.3만 |
|---|
| 2025.10.28 | ₩38,648 | ₩38,648 | ₩37,873 | ₩37,913 | -1.90% | 4만 |
|---|
| 2025.10.27 | ₩39,903 | ₩40,116 | ₩38,941 | ₩39,048 | -2.14% | 4.1만 |
|---|
| 2025.10.24 | ₩39,649 | ₩39,903 | ₩39,155 | ₩39,689 | +0.10% | 3.4만 |
|---|
| 2025.10.23 | ₩39,649 | ₩39,889 | ₩38,968 | ₩39,302 | -0.88% | 3.4만 |
|---|
| 2025.10.22 | ₩39,569 | ₩40,196 | ₩39,382 | ₩39,649 | +0.20% | 7.7만 |
|---|
| 2025.10.21 | ₩39,475 | ₩39,769 | ₩39,275 | ₩39,689 | +0.54% | 3.6만 |
|---|
| 2025.10.20 | ₩38,795 | ₩39,702 | ₩38,541 | ₩39,702 | +2.34% | 6.2만 |
|---|
| 2025.10.17 | ₩38,167 | ₩38,915 | ₩37,713 | ₩38,581 | +1.08% | 6.3만 |
|---|
| 2025.10.16 | ₩39,235 | ₩39,275 | ₩37,900 | ₩38,194 | -2.65% | 4.2만 |
|---|
| 2025.10.15 | ₩39,809 | ₩40,036 | ₩39,102 | ₩39,395 | -1.04% | 3.4만 |
|---|
| 2025.10.14 | ₩38,394 | ₩39,849 | ₩38,394 | ₩39,676 | +3.34% | 4.3만 |
|---|
| 2025.10.13 | ₩38,768 | ₩38,848 | ₩38,407 | ₩38,688 | -0.21% | 2.8만 |
|---|
| 2025.10.10 | ₩39,863 | ₩40,423 | ₩38,381 | ₩38,394 | -3.68% | 5.5만 |
|---|