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 | ₩52,359 | ₩52,453 | ₩51,701 | ₩51,701 | -1.26% | 12.2만 |
| 2026.10.08 | ₩52,547 | ₩52,869 | ₩51,621 | ₩52,493 | -0.10% | 17.3만 |
| 2026.10.07 | ₩52,734 | ₩52,734 | ₩51,943 | ₩52,171 | -1.07% | 29.2만 |
| 2026.10.06 | ₩54,009 | ₩54,116 | ₩53,070 | ₩53,110 | -1.66% | 15.8만 |
| 2026.10.05 | ₩54,317 | ₩54,451 | ₩53,606 | ₩53,687 | -1.16% | 23.4만 |
| 2026.10.02 | ₩53,593 | ₩54,599 | ₩53,593 | ₩54,264 | +1.25% | 45.5만 |
| 2026.10.01 | ₩52,439 | ₩53,553 | ₩52,037 | ₩53,392 | +1.82% | 30.4만 |
| 2026.09.30 | ₩51,312 | ₩54,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,734 |
| +2.77% |
| 75만 |
| 2026.09.29 | ₩48,603 | ₩48,603 | ₩47,650 | ₩47,824 | -1.60% | 4.1만 |
|---|
| 2026.09.28 | ₩47,945 | ₩48,643 | ₩47,945 | ₩48,455 | +1.06% | 5.4만 |
|---|
| 2026.09.25 | ₩48,401 | ₩48,898 | ₩48,160 | ₩48,361 | -0.08% | 4.9만 |
|---|
| 2026.09.24 | ₩47,999 | ₩48,468 | ₩47,824 | ₩48,267 | +0.56% | 5.7만 |
|---|
| 2026.09.23 | ₩48,120 | ₩48,214 | ₩47,650 | ₩47,784 | -0.70% | 4.5만 |
|---|
| 2026.09.22 | ₩48,616 | ₩48,965 | ₩47,932 | ₩48,227 | -0.80% | 5.4만 |
|---|
| 2026.09.21 | ₩48,200 | ₩48,562 | ₩47,985 | ₩48,294 | +0.19% | 5만 |
|---|
| 2026.09.18 | ₩48,133 | ₩48,535 | ₩47,623 | ₩48,120 | -0.03% | 13.7만 |
|---|
| 2026.09.17 | ₩49,099 | ₩49,179 | ₩48,334 | ₩48,401 | -1.42% | 3.9만 |
|---|
| 2026.09.16 | ₩48,978 | ₩48,978 | ₩47,637 | ₩48,737 | -0.49% | 4.3만 |
|---|
| 2026.09.15 | ₩48,723 | ₩49,166 | ₩48,535 | ₩48,965 | +0.50% | 3.7만 |
|---|
| 2026.09.14 | ₩48,764 | ₩49,327 | ₩48,535 | ₩48,925 | +0.33% | 3.6만 |
|---|
| 2026.09.11 | ₩49,099 | ₩49,609 | ₩48,267 | ₩48,629 | -0.96% | 5.9만 |
|---|
| 2026.09.10 | ₩48,267 | ₩48,844 | ₩47,905 | ₩48,777 | +1.06% | 3.6만 |
|---|
| 2026.09.09 | ₩48,428 | ₩49,153 | ₩48,012 | ₩48,294 | -0.28% | 4만 |
|---|
| 2026.09.08 | ₩49,394 | ₩49,394 | ₩48,039 | ₩48,777 | -1.25% | 3.3만 |
|---|
| 2026.09.04 | ₩48,750 | ₩49,703 | ₩48,576 | ₩49,609 | +1.76% | 4.7만 |
|---|
| 2026.09.03 | ₩49,139 | ₩49,770 | ₩48,831 | ₩49,166 | +0.05% | 3.2만 |
|---|
| 2026.09.02 | ₩48,495 | ₩49,394 | ₩48,401 | ₩48,871 | +0.77% | 4.8만 |
|---|
| 2026.09.01 | ₩48,522 | ₩48,857 | ₩47,757 | ₩48,227 | -0.61% | 5.6만 |
|---|
| 2026.08.31 | ₩49,059 | ₩49,166 | ₩48,415 | ₩48,482 | -1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩48,670 | ₩49,407 | ₩48,670 | ₩49,018 | +0.72% | 6만 |
|---|
| 2026.08.27 | ₩48,415 | ₩48,898 | ₩48,334 | ₩48,750 | +0.69% | 6만 |
|---|
| 2026.08.26 | ₩49,139 | ₩49,233 | ₩48,334 | ₩48,817 | -0.66% | 5만 |
|---|
| 2026.08.25 | ₩49,018 | ₩49,206 | ₩48,643 | ₩48,764 | -0.52% | 4만 |
|---|
| 2026.08.24 | ₩49,260 | ₩49,770 | ₩48,857 | ₩49,045 | -0.44% | 4.4만 |
|---|
| 2026.08.21 | ₩49,206 | ₩49,568 | ₩48,522 | ₩49,005 | -0.41% | 7.3만 |
|---|
| 2026.08.20 | ₩48,482 | ₩49,434 | ₩48,307 | ₩49,179 | +1.44% | 3.6만 |
|---|
| 2026.08.19 | ₩50,427 | ₩50,427 | ₩48,683 | ₩48,683 | -3.46% | 3.7만 |
|---|
| 2026.08.18 | ₩50,440 | ₩50,440 | ₩49,877 | ₩50,092 | -0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩50,534 | ₩51,004 | ₩50,051 | ₩50,521 | -0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩50,856 | ₩51,192 | ₩50,440 | ₩50,494 | -0.71% | 4.8만 |
|---|
| 2026.08.13 | ₩50,816 | ₩51,071 | ₩50,373 | ₩50,762 | -0.11% | 4.4만 |
|---|
| 2026.08.12 | ₩50,387 | ₩51,084 | ₩50,387 | ₩50,816 | +0.85% | 5.8만 |
|---|
| 2026.08.11 | ₩50,266 | ₩50,856 | ₩50,266 | ₩50,534 | +0.53% | 5만 |
|---|
| 2026.08.10 | ₩50,575 | ₩51,125 | ₩49,729 | ₩50,051 | -1.03% | 4.1만 |
|---|
| 2026.08.07 | ₩50,507 | ₩50,722 | ₩50,118 | ₩50,682 | +0.35% | 5.9만 |
|---|
| 2026.08.06 | ₩50,279 | ₩50,789 | ₩50,279 | ₩50,736 | +0.91% | 7.4만 |
|---|
| 2026.08.05 | ₩51,004 | ₩51,098 | ₩50,279 | ₩50,360 | -1.26% | 5.5만 |
|---|
| 2026.08.04 | ₩50,561 | ₩51,487 | ₩50,011 | ₩50,897 | +0.66% | 7.5만 |
|---|
| 2026.08.03 | ₩50,883 | ₩51,205 | ₩50,172 | ₩50,467 | -0.82% | 5.7만 |
|---|
| 2026.07.31 | ₩49,475 | ₩50,186 | ₩48,710 | ₩50,078 | +1.22% | 3.9만 |
|---|
| 2026.07.30 | ₩51,245 | ₩51,245 | ₩49,528 | ₩49,676 | -3.06% | 6.2만 |
|---|
| 2026.07.29 | ₩50,186 | ₩51,433 | ₩50,105 | ₩50,749 | +1.12% | 5.8만 |
|---|
| 2026.07.28 | ₩48,710 | ₩52,090 | ₩48,683 | ₩50,682 | +4.05% | 8.4만 |
|---|
| 2026.07.27 | ₩48,616 | ₩49,636 | ₩48,522 | ₩48,710 | +0.19% | 6.8만 |
|---|
| 2026.07.24 | ₩48,026 | ₩49,085 | ₩47,959 | ₩48,468 | +0.92% | 8.2만 |
|---|
| 2026.07.23 | ₩46,966 | ₩47,892 | ₩46,309 | ₩47,798 | +1.77% | 5.1만 |
|---|
| 2026.07.22 | ₩47,918 | ₩47,918 | ₩47,248 | ₩47,556 | -0.76% | 4.4만 |
|---|
| 2026.07.21 | ₩47,650 | ₩48,267 | ₩46,684 | ₩47,999 | +0.73% | 6만 |
|---|
| 2026.07.20 | ₩48,160 | ₩48,267 | ₩47,543 | ₩47,892 | -0.56% | 3.9만 |
|---|
| 2026.07.17 | ₩48,643 | ₩49,636 | ₩46,993 | ₩48,079 | -1.16% | 4.3만 |
|---|
| 2026.07.16 | ₩47,838 | ₩49,394 | ₩47,838 | ₩49,005 | +2.44% | 9.4만 |
|---|
| 2026.07.15 | ₩47,154 | ₩48,133 | ₩46,161 | ₩47,623 | +1.00% | 5만 |
|---|
| 2026.07.14 | ₩47,462 | ₩47,959 | ₩46,979 | ₩47,100 | -0.76% | 3.4만 |
|---|
| 2026.07.13 | ₩46,953 | ₩47,959 | ₩46,349 | ₩47,503 | +1.17% | 6.9만 |
|---|
| 2026.07.10 | ₩46,859 | ₩47,945 | ₩46,134 | ₩47,046 | +0.40% | 4.6만 |
|---|
| 2026.07.09 | ₩46,349 | ₩47,315 | ₩46,040 | ₩46,845 | +1.07% | 6.9만 |
|---|
| 2026.07.08 | ₩46,778 | ₩47,113 | ₩45,973 | ₩46,282 | -1.06% | 5.2만 |
|---|
| 2026.07.07 | ₩47,811 | ₩47,985 | ₩46,778 | ₩46,805 | -2.10% | 2.9만 |
|---|
| 2026.07.06 | ₩47,717 | ₩48,509 | ₩47,503 | ₩47,596 | -0.25% | 3.9만 |
|---|
| 2026.07.02 | ₩48,750 | ₩48,764 | ₩47,355 | ₩47,650 | -2.26% | 6.9만 |
|---|
| 2026.07.01 | ₩47,167 | ₩48,844 | ₩47,154 | ₩48,495 | +2.82% | 9만 |
|---|
| 2026.06.30 | ₩47,100 | ₩47,288 | ₩46,671 | ₩47,113 | +0.03% | 4.4만 |
|---|
| 2026.06.29 | ₩47,288 | ₩47,342 | ₩45,946 | ₩47,113 | -0.37% | 5.2만 |
|---|
| 2026.06.26 | ₩46,523 | ₩47,623 | ₩46,201 | ₩47,234 | +1.53% | 29.1만 |
|---|
| 2026.06.25 | ₩46,027 | ₩46,523 | ₩46,027 | ₩46,443 | +0.90% | 4.1만 |
|---|
| 2026.06.24 | ₩45,678 | ₩46,510 | ₩45,276 | ₩46,148 | +1.03% | 7.2만 |
|---|
| 2026.06.23 | ₩44,524 | ₩46,027 | ₩44,457 | ₩45,879 | +3.04% | 5.8만 |
|---|
| 2026.06.22 | ₩44,471 | ₩45,598 | ₩44,377 | ₩44,887 | +0.94% | 5.9만 |
|---|
| 2026.06.18 | ₩45,061 | ₩46,148 | ₩43,840 | ₩44,632 | -0.95% | 8.5만 |
|---|
| 2026.06.17 | ₩44,766 | ₩45,571 | ₩43,921 | ₩44,498 | -0.60% | 16.3만 |
|---|
| 2026.06.16 | ₩44,967 | ₩45,262 | ₩44,417 | ₩44,766 | -0.45% | 7.2만 |
|---|
| 2026.06.15 | ₩46,081 | ₩46,134 | ₩44,390 | ₩44,591 | -3.23% | 6.8만 |
|---|
| 2026.06.12 | ₩45,343 | ₩45,852 | ₩44,820 | ₩45,705 | +0.80% | 8.1만 |
|---|
| 2026.06.11 | ₩45,209 | ₩45,611 | ₩44,524 | ₩45,168 | -0.09% | 7.5만 |
|---|
| 2026.06.10 | ₩44,739 | ₩45,598 | ₩44,524 | ₩44,954 | +0.48% | 9.6만 |
|---|
| 2026.06.09 | ₩44,256 | ₩45,262 | ₩44,109 | ₩44,565 | +0.70% | 7.5만 |
|---|
| 2026.06.08 | ₩44,041 | ₩44,457 | ₩42,941 | ₩43,974 | -0.15% | 9만 |
|---|
| 2026.06.05 | ₩43,451 | ₩44,417 | ₩43,451 | ₩43,813 | +0.83% | 9.3만 |
|---|
| 2026.06.04 | ₩42,794 | ₩43,760 | ₩42,633 | ₩43,719 | +2.16% | 8.9만 |
|---|
| 2026.06.03 | ₩42,982 | ₩43,572 | ₩42,016 | ₩42,230 | -1.75% | 6.3만 |
|---|
| 2026.06.02 | ₩42,204 | ₩43,451 | ₩42,204 | ₩43,304 | +2.61% | 6.6만 |
|---|
| 2026.06.01 | ₩42,606 | ₩43,102 | ₩42,190 | ₩42,432 | -0.41% | 6.2만 |
|---|
| 2026.05.29 | ₩42,230 | ₩43,599 | ₩42,230 | ₩42,821 | +1.40% | 4.8만 |
|---|
| 2026.05.28 | ₩42,485 | ₩43,008 | ₩42,217 | ₩42,915 | +1.01% | 3.6만 |
|---|
| 2026.05.27 | ₩42,901 | ₩43,532 | ₩42,566 | ₩42,754 | -0.34% | 3.7만 |
|---|
| 2026.05.26 | ₩42,378 | ₩42,995 | ₩41,895 | ₩42,646 | +0.63% | 8.2만 |
|---|
| 2026.05.22 | ₩41,385 | ₩42,915 | ₩41,385 | ₩42,217 | +2.01% | 3.2만 |
|---|
| 2026.05.21 | ₩41,788 | ₩42,324 | ₩41,184 | ₩42,324 | +1.28% | 4.8만 |
|---|
| 2026.05.20 | ₩41,130 | ₩42,485 | ₩41,130 | ₩41,922 | +1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩41,036 | ₩41,452 | ₩40,688 | ₩41,077 | +0.10% | 8.4만 |
|---|
| 2026.05.18 | ₩40,218 | ₩41,318 | ₩40,218 | ₩41,184 | +2.40% | 5.5만 |
|---|
| 2026.05.15 | ₩40,473 | ₩40,688 | ₩40,151 | ₩40,245 | -0.56% | 4.9만 |
|---|
| 2026.05.14 | ₩40,339 | ₩40,956 | ₩40,339 | ₩40,688 | +0.86% | 3.8만 |
|---|
| 2026.05.13 | ₩40,876 | ₩41,117 | ₩40,312 | ₩40,379 | -1.21% | 4.2만 |
|---|
| 2026.05.12 | ₩41,063 | ₩41,291 | ₩40,741 | ₩41,104 | +0.10% | 6.2만 |
|---|
| 2026.05.11 | ₩42,069 | ₩42,150 | ₩41,184 | ₩41,332 | -1.75% | 6.1만 |
|---|
| 2026.05.08 | ₩42,244 | ₩42,619 | ₩42,069 | ₩42,324 | +0.19% | 3.1만 |
|---|
| 2026.05.07 | ₩42,271 | ₩42,848 | ₩42,244 | ₩42,297 | +0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩42,391 | ₩42,941 | ₩42,123 | ₩42,405 | +0.03% | 6.5만 |
|---|
| 2026.05.05 | ₩41,332 | ₩42,351 | ₩41,278 | ₩42,043 | +1.72% | 6.6만 |
|---|
| 2026.05.04 | ₩42,204 | ₩42,418 | ₩41,144 | ₩41,318 | -2.10% | 7.4만 |
|---|
| 2026.05.01 | ₩42,499 | ₩42,982 | ₩41,855 | ₩42,405 | -0.22% | 5.9만 |
|---|
| 2026.04.30 | ₩41,694 | ₩42,606 | ₩41,332 | ₩42,244 | +1.32% | 11.1만 |
|---|
| 2026.04.29 | ₩41,050 | ₩42,405 | ₩41,050 | ₩41,908 | +2.09% | 8.4만 |
|---|
| 2026.04.28 | ₩42,110 | ₩42,110 | ₩40,352 | ₩40,741 | -3.25% | 6.4만 |
|---|
| 2026.04.27 | ₩41,868 | ₩42,727 | ₩41,667 | ₩42,687 | +1.95% | 5.2만 |
|---|
| 2026.04.24 | ₩41,989 | ₩42,351 | ₩41,841 | ₩42,083 | +0.22% | 3.2만 |
|---|
| 2026.04.23 | ₩42,204 | ₩42,552 | ₩42,150 | ₩42,177 | -0.06% | 3.1만 |
|---|
| 2026.04.22 | ₩42,378 | ₩42,915 | ₩42,043 | ₩42,284 | -0.22% | 8.3만 |
|---|
| 2026.04.21 | ₩43,532 | ₩43,974 | ₩42,177 | ₩42,378 | -2.65% | 7.1만 |
|---|
| 2026.04.20 | ₩43,639 | ₩44,176 | ₩43,599 | ₩43,746 | +0.25% | 4.4만 |
|---|
| 2026.04.17 | ₩43,183 | ₩44,457 | ₩42,888 | ₩43,787 | +1.40% | 6.1만 |
|---|
| 2026.04.16 | ₩42,673 | ₩42,928 | ₩42,351 | ₩42,579 | -0.22% | 9.3만 |
|---|
| 2026.04.15 | ₩42,700 | ₩42,901 | ₩42,137 | ₩42,794 | +0.22% | 5만 |
|---|
| 2026.04.14 | ₩42,365 | ₩42,915 | ₩41,667 | ₩42,807 | +1.04% | 6.4만 |
|---|
| 2026.04.13 | ₩42,204 | ₩42,713 | ₩41,841 | ₩42,472 | +0.64% | 7.4만 |
|---|
| 2026.04.10 | ₩42,660 | ₩42,915 | ₩41,841 | ₩42,351 | -0.72% | 8.4만 |
|---|
| 2026.04.09 | ₩41,882 | ₩42,861 | ₩41,734 | ₩42,713 | +1.99% | 10.2만 |
|---|
| 2026.04.08 | ₩41,828 | ₩42,311 | ₩41,694 | ₩42,217 | +0.93% | 4.4만 |
|---|
| 2026.04.07 | ₩40,634 | ₩41,265 | ₩40,312 | ₩41,117 | +1.19% | 13.4만 |
|---|
| 2026.04.06 | ₩40,701 | ₩41,197 | ₩39,923 | ₩40,701 | 0.00% | 18.7만 |
|---|
| 2026.04.02 | ₩40,071 | ₩40,835 | ₩39,789 | ₩40,674 | +1.51% | 4.8만 |
|---|
| 2026.04.01 | ₩39,896 | ₩40,701 | ₩39,896 | ₩40,460 | +1.41% | 4.9만 |
|---|
| 2026.03.31 | ₩40,017 | ₩40,352 | ₩39,641 | ₩39,896 | -0.30% | 10.1만 |
|---|
| 2026.03.30 | ₩39,266 | ₩40,500 | ₩38,971 | ₩39,668 | +1.02% | 13만 |
|---|
| 2026.03.27 | ₩39,158 | ₩39,494 | ₩38,421 | ₩38,850 | -0.79% | 11.9만 |
|---|
| 2026.03.26 | ₩38,769 | ₩39,655 | ₩38,769 | ₩39,319 | +1.42% | 19만 |
|---|
| 2026.03.25 | ₩39,963 | ₩40,218 | ₩38,005 | ₩39,038 | -2.32% | 7.4만 |
|---|
| 2026.03.24 | ₩39,064 | ₩39,856 | ₩38,836 | ₩39,480 | +1.06% | 4.3만 |
|---|
| 2026.03.23 | ₩39,199 | ₩40,245 | ₩38,743 | ₩39,574 | +0.96% | 8.3만 |
|---|
| 2026.03.20 | ₩38,501 | ₩40,111 | ₩38,233 | ₩38,528 | +0.07% | 14.6만 |
|---|
| 2026.03.19 | ₩38,005 | ₩39,252 | ₩37,790 | ₩38,541 | +1.41% | 8.2만 |
|---|
| 2026.03.18 | ₩38,421 | ₩38,769 | ₩37,696 | ₩38,099 | -0.84% | 6.7만 |
|---|
| 2026.03.17 | ₩38,421 | ₩39,628 | ₩38,179 | ₩38,944 | +1.36% | 4.6만 |
|---|
| 2026.03.16 | ₩39,038 | ₩39,105 | ₩38,058 | ₩38,702 | -0.86% | 2.9만 |
|---|
| 2026.03.13 | ₩38,702 | ₩39,118 | ₩37,911 | ₩38,568 | -0.35% | 4.3만 |
|---|
| 2026.03.12 | ₩37,991 | ₩38,850 | ₩37,616 | ₩38,635 | +1.69% | 4.6만 |
|---|
| 2026.03.11 | ₩38,568 | ₩38,716 | ₩38,233 | ₩38,555 | -0.03% | 1.9만 |
|---|
| 2026.03.10 | ₩38,930 | ₩39,977 | ₩38,649 | ₩39,038 | +0.28% | 3.7만 |
|---|
| 2026.03.09 | ₩38,514 | ₩40,594 | ₩37,710 | ₩39,199 | +1.78% | 5만 |
|---|
| 2026.03.06 | ₩38,796 | ₩39,306 | ₩38,340 | ₩39,185 | +1.00% | 4.3만 |
|---|
| 2026.03.05 | ₩40,272 | ₩40,567 | ₩39,494 | ₩39,695 | -1.43% | 3.5만 |
|---|
| 2026.03.04 | ₩40,325 | ₩41,345 | ₩39,910 | ₩40,701 | +0.93% | 5.1만 |
|---|
| 2026.03.03 | ₩39,158 | ₩40,165 | ₩38,662 | ₩39,789 | +1.61% | 3.9만 |
|---|
| 2026.03.02 | ₩38,649 | ₩40,943 | ₩38,649 | ₩40,004 | +3.51% | 4만 |
|---|
| 2026.02.27 | ₩40,084 | ₩40,084 | ₩39,199 | ₩39,454 | -1.57% | 5.2만 |
|---|
| 2026.02.26 | ₩41,318 | ₩41,587 | ₩40,245 | ₩40,647 | -1.62% | 2.7만 |
|---|
| 2026.02.25 | ₩40,446 | ₩41,063 | ₩39,789 | ₩40,916 | +1.16% | 3만 |
|---|
| 2026.02.24 | ₩39,628 | ₩40,500 | ₩39,427 | ₩40,138 | +1.29% | 3.8만 |
|---|
| 2026.02.23 | ₩41,788 | ₩42,190 | ₩39,628 | ₩39,869 | -4.59% | 6.8만 |
|---|
| 2026.02.20 | ₩41,533 | ₩42,123 | ₩41,090 | ₩41,788 | +0.61% | 18.9만 |
|---|
| 2026.02.19 | ₩41,949 | ₩42,552 | ₩41,130 | ₩41,627 | -0.77% | 4.2만 |
|---|
| 2026.02.18 | ₩42,673 | ₩43,223 | ₩40,084 | ₩42,163 | -1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩42,391 | ₩43,371 | ₩42,391 | ₩42,928 | +1.27% | 2.8만 |
|---|
| 2026.02.13 | ₩42,056 | ₩43,196 | ₩41,721 | ₩42,646 | +1.40% | 5.1만 |
|---|
| 2026.02.12 | ₩42,526 | ₩42,566 | ₩41,519 | ₩42,338 | -0.44% | 4.8만 |
|---|
| 2026.02.11 | ₩43,277 | ₩43,424 | ₩42,002 | ₩42,230 | -2.42% | 4.7만 |
|---|
| 2026.02.10 | ₩43,988 | ₩44,055 | ₩42,230 | ₩42,888 | -2.50% | 8.3만 |
|---|
| 2026.02.09 | ₩44,015 | ₩45,141 | ₩43,733 | ₩44,095 | +0.18% | 5.1만 |
|---|
| 2026.02.06 | ₩43,384 | ₩44,538 | ₩41,667 | ₩44,015 | +1.45% | 11만 |
|---|
| 2026.02.05 | ₩42,727 | ₩44,109 | ₩40,245 | ₩42,941 | +0.50% | 4만 |
|---|
| 2026.02.04 | ₩43,156 | ₩44,189 | ₩42,780 | ₩43,371 | +0.50% | 3.7만 |
|---|
| 2026.02.03 | ₩42,324 | ₩43,169 | ₩42,230 | ₩42,807 | +1.14% | 5.8만 |
|---|
| 2026.02.02 | ₩41,466 | ₩42,901 | ₩41,211 | ₩42,539 | +2.59% | 6.4만 |
|---|
| 2026.01.30 | ₩40,916 | ₩41,305 | ₩40,406 | ₩41,211 | +0.72% | 4.7만 |
|---|
| 2026.01.29 | ₩41,426 | ₩41,426 | ₩40,272 | ₩40,808 | -1.49% | 3.7만 |
|---|
| 2026.01.28 | ₩40,433 | ₩41,426 | ₩39,936 | ₩40,245 | -0.46% | 6.6만 |
|---|
| 2026.01.27 | ₩39,936 | ₩40,808 | ₩39,628 | ₩40,245 | +0.77% | 4.1만 |
|---|
| 2026.01.26 | ₩39,319 | ₩39,641 | ₩38,971 | ₩39,440 | +0.31% | 2.4만 |
|---|
| 2026.01.23 | ₩40,849 | ₩41,197 | ₩39,239 | ₩39,386 | -3.58% | 5.6만 |
|---|
| 2026.01.22 | ₩40,943 | ₩41,278 | ₩40,513 | ₩41,050 | +0.26% | 3.7만 |
|---|
| 2026.01.21 | ₩39,588 | ₩40,862 | ₩39,588 | ₩40,688 | +2.78% | 3.8만 |
|---|
| 2026.01.20 | ₩38,971 | ₩39,507 | ₩38,917 | ₩38,997 | +0.07% | 3.7만 |
|---|
| 2026.01.16 | ₩39,910 | ₩40,312 | ₩39,614 | ₩39,628 | -0.71% | 3.5만 |
|---|
| 2026.01.15 | ₩39,668 | ₩40,245 | ₩39,319 | ₩39,977 | +0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩39,252 | ₩39,467 | ₩38,930 | ₩39,467 | +0.55% | 2.1만 |
|---|
| 2026.01.13 | ₩38,649 | ₩39,158 | ₩38,649 | ₩38,836 | +0.49% | 3.1만 |
|---|
| 2026.01.12 | ₩38,528 | ₩38,863 | ₩38,488 | ₩38,796 | +0.70% | 2.6만 |
|---|
| 2026.01.09 | ₩38,756 | ₩38,944 | ₩38,300 | ₩38,743 | -0.03% | 3.8만 |
|---|
| 2026.01.08 | ₩37,830 | ₩38,810 | ₩37,830 | ₩38,756 | +2.45% | 4.5만 |
|---|
| 2026.01.07 | ₩37,978 | ₩38,193 | ₩37,267 | ₩38,058 | +0.21% | 6.6만 |
|---|
| 2026.01.06 | ₩37,964 | ₩38,474 | ₩37,830 | ₩38,219 | +0.67% | 5만 |
|---|
| 2026.01.05 | ₩37,441 | ₩38,635 | ₩37,374 | ₩38,219 | +2.08% | 6.8만 |
|---|
| 2026.01.02 | ₩37,656 | ₩38,273 | ₩37,414 | ₩37,616 | -0.11% | 5.1만 |
|---|
| 2025.12.31 | ₩37,897 | ₩38,273 | ₩37,642 | ₩37,790 | -0.28% | 12.9만 |
|---|
| 2025.12.30 | ₩38,300 | ₩38,300 | ₩37,911 | ₩38,018 | -0.74% | 3.2만 |
|---|
| 2025.12.29 | ₩38,407 | ₩38,447 | ₩37,938 | ₩38,193 | -0.56% | 4.3만 |
|---|
| 2025.12.26 | ₩38,327 | ₩38,407 | ₩37,803 | ₩38,206 | -0.32% | 2.6만 |
|---|
| 2025.12.24 | ₩38,514 | ₩38,689 | ₩38,313 | ₩38,434 | -0.21% | 3.6만 |
|---|
| 2025.12.23 | ₩38,541 | ₩38,957 | ₩38,327 | ₩38,635 | +0.24% | 3.5만 |
|---|
| 2025.12.22 | ₩38,890 | ₩39,400 | ₩38,582 | ₩38,729 | -0.41% | 5.4만 |
|---|
| 2025.12.19 | ₩39,708 | ₩39,708 | ₩38,635 | ₩38,957 | -1.89% | 5만 |
|---|
| 2025.12.18 | ₩40,097 | ₩40,097 | ₩39,494 | ₩39,762 | -0.84% | 4.4만 |
|---|
| 2025.12.17 | ₩40,097 | ₩40,486 | ₩39,547 | ₩39,775 | -0.80% | 2.8만 |
|---|
| 2025.12.16 | ₩39,775 | ₩40,339 | ₩39,655 | ₩40,205 | +1.08% | 7.3만 |
|---|
| 2025.12.15 | ₩40,084 | ₩40,232 | ₩39,641 | ₩39,749 | -0.84% | 4만 |
|---|
| 2025.12.12 | ₩39,695 | ₩40,178 | ₩38,716 | ₩39,682 | -0.03% | 4.8만 |
|---|
| 2025.12.11 | ₩39,856 | ₩40,178 | ₩39,507 | ₩39,668 | -0.47% | 4.7만 |
|---|
| 2025.12.10 | ₩39,521 | ₩40,191 | ₩39,078 | ₩39,789 | +0.68% | 9.2만 |
|---|
| 2025.12.09 | ₩38,877 | ₩39,024 | ₩38,595 | ₩38,836 | -0.10% | 3.8만 |
|---|
| 2025.12.08 | ₩38,219 | ₩39,078 | ₩38,125 | ₩38,407 | +0.49% | 6.1만 |
|---|
| 2025.12.05 | ₩38,152 | ₩38,421 | ₩37,696 | ₩38,219 | +0.18% | 6.2만 |
|---|
| 2025.12.04 | ₩37,991 | ₩38,850 | ₩37,616 | ₩38,166 | +0.46% | 8.2만 |
|---|
| 2025.12.03 | ₩37,656 | ₩38,514 | ₩37,307 | ₩38,461 | +2.14% | 7.3만 |
|---|
| 2025.12.02 | ₩37,938 | ₩37,938 | ₩37,227 | ₩37,374 | -1.49% | 4.9만 |
|---|
| 2025.12.01 | ₩36,958 | ₩37,723 | ₩35,550 | ₩37,723 | +2.07% | 3.8만 |
|---|
| 2025.11.28 | ₩37,669 | ₩37,669 | ₩37,146 | ₩37,294 | -1.00% | 1.9만 |
|---|
| 2025.11.26 | ₩37,642 | ₩38,300 | ₩35,416 | ₩37,750 | +0.29% | 6.2만 |
|---|
| 2025.11.25 | ₩37,025 | ₩37,844 | ₩37,025 | ₩37,669 | +1.74% | 3.8만 |
|---|
| 2025.11.24 | ₩36,730 | ₩37,066 | ₩36,542 | ₩36,690 | -0.11% | 3.5만 |
|---|
| 2025.11.21 | ₩35,764 | ₩36,945 | ₩35,764 | ₩36,878 | +3.11% | 6만 |
|---|
| 2025.11.20 | ₩36,140 | ₩36,355 | ₩35,684 | ₩35,764 | -1.04% | 5.7만 |
|---|
| 2025.11.19 | ₩35,590 | ₩36,006 | ₩35,442 | ₩35,697 | +0.30% | 4.9만 |
|---|
| 2025.11.18 | ₩35,952 | ₩35,952 | ₩35,644 | ₩35,738 | -0.60% | 5.6만 |
|---|
| 2025.11.17 | ₩37,280 | ₩37,575 | ₩35,711 | ₩35,738 | -4.14% | 5.8만 |
|---|
| 2025.11.14 | ₩37,025 | ₩37,334 | ₩36,542 | ₩37,267 | +0.65% | 3.7만 |
|---|
| 2025.11.13 | ₩37,294 | ₩37,602 | ₩36,878 | ₩37,160 | -0.36% | 7만 |
|---|
| 2025.11.12 | ₩37,750 | ₩37,964 | ₩37,267 | ₩37,522 | -0.60% | 4.6만 |
|---|
| 2025.11.11 | ₩37,307 | ₩37,723 | ₩36,985 | ₩37,562 | +0.68% | 2.1만 |
|---|
| 2025.11.10 | ₩37,401 | ₩37,911 | ₩37,267 | ₩37,549 | +0.39% | 3.1만 |
|---|
| 2025.11.07 | ₩37,508 | ₩37,696 | ₩37,321 | ₩37,522 | +0.04% | 5.2만 |
|---|
| 2025.11.06 | ₩37,616 | ₩37,830 | ₩37,347 | ₩37,482 | -0.36% | 4.9만 |
|---|
| 2025.11.05 | ₩39,239 | ₩39,239 | ₩37,642 | ₩37,871 | -3.49% | 4.4만 |
|---|
| 2025.11.04 | ₩36,878 | ₩37,696 | ₩36,610 | ₩37,616 | +2.00% | 5.7만 |
|---|
| 2025.11.03 | ₩37,240 | ₩37,347 | ₩36,891 | ₩37,106 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩37,052 | ₩37,495 | ₩36,918 | ₩37,294 | +0.65% | 4.4만 |
|---|
| 2025.10.30 | ₩37,012 | ₩37,857 | ₩36,945 | ₩37,334 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩37,897 | ₩38,662 | ₩37,186 | ₩37,414 | -1.27% | 6.3만 |
|---|
| 2025.10.28 | ₩38,836 | ₩38,836 | ₩38,058 | ₩38,099 | -1.90% | 4만 |
|---|
| 2025.10.27 | ₩40,097 | ₩40,312 | ₩39,132 | ₩39,239 | -2.14% | 4.1만 |
|---|
| 2025.10.24 | ₩39,843 | ₩40,097 | ₩39,346 | ₩39,883 | +0.10% | 3.4만 |
|---|
| 2025.10.23 | ₩39,843 | ₩40,084 | ₩39,158 | ₩39,494 | -0.88% | 3.4만 |
|---|
| 2025.10.22 | ₩39,762 | ₩40,393 | ₩39,574 | ₩39,843 | +0.20% | 7.7만 |
|---|
| 2025.10.21 | ₩39,668 | ₩39,963 | ₩39,467 | ₩39,883 | +0.54% | 3.6만 |
|---|
| 2025.10.20 | ₩38,984 | ₩39,896 | ₩38,729 | ₩39,896 | +2.34% | 6.2만 |
|---|
| 2025.10.17 | ₩38,353 | ₩39,105 | ₩37,897 | ₩38,769 | +1.08% | 6.3만 |
|---|
| 2025.10.16 | ₩39,427 | ₩39,467 | ₩38,085 | ₩38,380 | -2.65% | 4.2만 |
|---|
| 2025.10.15 | ₩40,004 | ₩40,232 | ₩39,293 | ₩39,588 | -1.04% | 3.4만 |
|---|
| 2025.10.14 | ₩38,582 | ₩40,044 | ₩38,582 | ₩39,869 | +3.34% | 4.3만 |
|---|
| 2025.10.13 | ₩38,957 | ₩39,038 | ₩38,595 | ₩38,877 | -0.21% | 2.8만 |
|---|
| 2025.10.10 | ₩40,057 | ₩40,621 | ₩38,568 | ₩38,582 | -3.68% | 5.5만 |
|---|