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 | ₩52,085 | ₩52,178 | ₩51,431 | ₩51,431 | -1.26% | 12.2만 |
| 2026.10.08 | ₩52,272 | ₩52,592 | ₩51,351 | ₩52,218 | -0.10% | 17.3만 |
| 2026.10.07 | ₩52,458 | ₩52,458 | ₩51,671 | ₩51,898 | -1.07% | 29.2만 |
| 2026.10.06 | ₩53,726 | ₩53,833 | ₩52,792 | ₩52,832 | -1.66% | 15.8만 |
| 2026.10.05 | ₩54,033 | ₩54,167 | ₩53,326 | ₩53,406 | -1.16% | 23.4만 |
| 2026.10.02 | ₩53,312 | ₩54,313 | ₩53,312 | ₩53,980 | +1.25% | 45.5만 |
| 2026.10.01 | ₩52,165 | ₩53,272 | ₩51,764 | ₩53,112 | +1.82% | 30.4만 |
| 2026.09.30 | ₩51,044 | ₩53,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,458 |
| +2.77% |
| 75만 |
| 2026.09.29 | ₩48,348 | ₩48,348 | ₩47,401 | ₩47,574 | -1.60% | 4.1만 |
|---|
| 2026.09.28 | ₩47,694 | ₩48,388 | ₩47,694 | ₩48,201 | +1.06% | 5.4만 |
|---|
| 2026.09.25 | ₩48,148 | ₩48,642 | ₩47,908 | ₩48,108 | -0.08% | 4.9만 |
|---|
| 2026.09.24 | ₩47,748 | ₩48,215 | ₩47,574 | ₩48,015 | +0.56% | 5.7만 |
|---|
| 2026.09.23 | ₩47,868 | ₩47,961 | ₩47,401 | ₩47,534 | -0.70% | 4.5만 |
|---|
| 2026.09.22 | ₩48,362 | ₩48,709 | ₩47,681 | ₩47,975 | -0.80% | 5.4만 |
|---|
| 2026.09.21 | ₩47,948 | ₩48,308 | ₩47,734 | ₩48,041 | +0.19% | 5만 |
|---|
| 2026.09.18 | ₩47,881 | ₩48,281 | ₩47,374 | ₩47,868 | -0.03% | 13.7만 |
|---|
| 2026.09.17 | ₩48,842 | ₩48,922 | ₩48,081 | ₩48,148 | -1.42% | 3.9만 |
|---|
| 2026.09.16 | ₩48,722 | ₩48,722 | ₩47,387 | ₩48,482 | -0.49% | 4.3만 |
|---|
| 2026.09.15 | ₩48,468 | ₩48,909 | ₩48,281 | ₩48,709 | +0.50% | 3.7만 |
|---|
| 2026.09.14 | ₩48,508 | ₩49,069 | ₩48,281 | ₩48,668 | +0.33% | 3.6만 |
|---|
| 2026.09.11 | ₩48,842 | ₩49,349 | ₩48,015 | ₩48,375 | -0.96% | 5.9만 |
|---|
| 2026.09.10 | ₩48,015 | ₩48,588 | ₩47,654 | ₩48,522 | +1.06% | 3.6만 |
|---|
| 2026.09.09 | ₩48,175 | ₩48,895 | ₩47,761 | ₩48,041 | -0.28% | 4만 |
|---|
| 2026.09.08 | ₩49,136 | ₩49,136 | ₩47,788 | ₩48,522 | -1.25% | 3.3만 |
|---|
| 2026.09.04 | ₩48,495 | ₩49,442 | ₩48,322 | ₩49,349 | +1.76% | 4.7만 |
|---|
| 2026.09.03 | ₩48,882 | ₩49,509 | ₩48,575 | ₩48,909 | +0.05% | 3.2만 |
|---|
| 2026.09.02 | ₩48,241 | ₩49,136 | ₩48,148 | ₩48,615 | +0.77% | 4.8만 |
|---|
| 2026.09.01 | ₩48,268 | ₩48,602 | ₩47,507 | ₩47,975 | -0.61% | 5.6만 |
|---|
| 2026.08.31 | ₩48,802 | ₩48,909 | ₩48,161 | ₩48,228 | -1.18% | 5.1만 |
|---|
| 2026.08.28 | ₩48,415 | ₩49,149 | ₩48,415 | ₩48,762 | +0.72% | 6만 |
|---|
| 2026.08.27 | ₩48,161 | ₩48,642 | ₩48,081 | ₩48,495 | +0.69% | 6만 |
|---|
| 2026.08.26 | ₩48,882 | ₩48,975 | ₩48,081 | ₩48,562 | -0.66% | 5만 |
|---|
| 2026.08.25 | ₩48,762 | ₩48,949 | ₩48,388 | ₩48,508 | -0.52% | 4만 |
|---|
| 2026.08.24 | ₩49,002 | ₩49,509 | ₩48,602 | ₩48,789 | -0.44% | 4.4만 |
|---|
| 2026.08.21 | ₩48,949 | ₩49,309 | ₩48,268 | ₩48,749 | -0.41% | 7.3만 |
|---|
| 2026.08.20 | ₩48,228 | ₩49,176 | ₩48,055 | ₩48,922 | +1.44% | 3.6만 |
|---|
| 2026.08.19 | ₩50,163 | ₩50,163 | ₩48,428 | ₩48,428 | -3.46% | 3.7만 |
|---|
| 2026.08.18 | ₩50,176 | ₩50,176 | ₩49,616 | ₩49,829 | -0.69% | 4.7만 |
|---|
| 2026.08.17 | ₩50,270 | ₩50,737 | ₩49,789 | ₩50,257 | -0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩50,590 | ₩50,924 | ₩50,176 | ₩50,230 | -0.71% | 4.8만 |
|---|
| 2026.08.13 | ₩50,550 | ₩50,804 | ₩50,110 | ₩50,497 | -0.11% | 4.4만 |
|---|
| 2026.08.12 | ₩50,123 | ₩50,817 | ₩50,123 | ₩50,550 | +0.85% | 5.8만 |
|---|
| 2026.08.11 | ₩50,003 | ₩50,590 | ₩50,003 | ₩50,270 | +0.53% | 5만 |
|---|
| 2026.08.10 | ₩50,310 | ₩50,857 | ₩49,469 | ₩49,789 | -1.03% | 4.1만 |
|---|
| 2026.08.07 | ₩50,243 | ₩50,457 | ₩49,856 | ₩50,417 | +0.35% | 5.9만 |
|---|
| 2026.08.06 | ₩50,016 | ₩50,523 | ₩50,016 | ₩50,470 | +0.91% | 7.4만 |
|---|
| 2026.08.05 | ₩50,737 | ₩50,830 | ₩50,016 | ₩50,096 | -1.26% | 5.5만 |
|---|
| 2026.08.04 | ₩50,297 | ₩51,217 | ₩49,749 | ₩50,630 | +0.66% | 7.5만 |
|---|
| 2026.08.03 | ₩50,617 | ₩50,937 | ₩49,910 | ₩50,203 | -0.82% | 5.7만 |
|---|
| 2026.07.31 | ₩49,216 | ₩49,923 | ₩48,455 | ₩49,816 | +1.22% | 3.9만 |
|---|
| 2026.07.30 | ₩50,977 | ₩50,977 | ₩49,269 | ₩49,416 | -3.06% | 6.2만 |
|---|
| 2026.07.29 | ₩49,923 | ₩51,164 | ₩49,843 | ₩50,483 | +1.12% | 5.8만 |
|---|
| 2026.07.28 | ₩48,455 | ₩51,818 | ₩48,428 | ₩50,417 | +4.05% | 8.4만 |
|---|
| 2026.07.27 | ₩48,362 | ₩49,376 | ₩48,268 | ₩48,455 | +0.19% | 6.8만 |
|---|
| 2026.07.24 | ₩47,774 | ₩48,829 | ₩47,708 | ₩48,215 | +0.92% | 8.2만 |
|---|
| 2026.07.23 | ₩46,720 | ₩47,641 | ₩46,066 | ₩47,548 | +1.77% | 5.1만 |
|---|
| 2026.07.22 | ₩47,668 | ₩47,668 | ₩47,000 | ₩47,307 | -0.76% | 4.4만 |
|---|
| 2026.07.21 | ₩47,401 | ₩48,015 | ₩46,440 | ₩47,748 | +0.73% | 6만 |
|---|
| 2026.07.20 | ₩47,908 | ₩48,015 | ₩47,294 | ₩47,641 | -0.56% | 3.9만 |
|---|
| 2026.07.17 | ₩48,388 | ₩49,376 | ₩46,747 | ₩47,828 | -1.16% | 4.3만 |
|---|
| 2026.07.16 | ₩47,588 | ₩49,136 | ₩47,588 | ₩48,749 | +2.44% | 9.4만 |
|---|
| 2026.07.15 | ₩46,907 | ₩47,881 | ₩45,919 | ₩47,374 | +1.00% | 5만 |
|---|
| 2026.07.14 | ₩47,214 | ₩47,708 | ₩46,733 | ₩46,854 | -0.76% | 3.4만 |
|---|
| 2026.07.13 | ₩46,707 | ₩47,708 | ₩46,106 | ₩47,254 | +1.17% | 6.9만 |
|---|
| 2026.07.10 | ₩46,613 | ₩47,694 | ₩45,893 | ₩46,800 | +0.40% | 4.6만 |
|---|
| 2026.07.09 | ₩46,106 | ₩47,067 | ₩45,799 | ₩46,600 | +1.07% | 6.9만 |
|---|
| 2026.07.08 | ₩46,533 | ₩46,867 | ₩45,733 | ₩46,040 | -1.06% | 5.2만 |
|---|
| 2026.07.07 | ₩47,561 | ₩47,734 | ₩46,533 | ₩46,560 | -2.10% | 2.9만 |
|---|
| 2026.07.06 | ₩47,467 | ₩48,255 | ₩47,254 | ₩47,347 | -0.25% | 3.9만 |
|---|
| 2026.07.02 | ₩48,495 | ₩48,508 | ₩47,107 | ₩47,401 | -2.26% | 6.9만 |
|---|
| 2026.07.01 | ₩46,920 | ₩48,588 | ₩46,907 | ₩48,241 | +2.82% | 9만 |
|---|
| 2026.06.30 | ₩46,854 | ₩47,040 | ₩46,427 | ₩46,867 | +0.03% | 4.4만 |
|---|
| 2026.06.29 | ₩47,040 | ₩47,094 | ₩45,706 | ₩46,867 | -0.37% | 5.2만 |
|---|
| 2026.06.26 | ₩46,280 | ₩47,374 | ₩45,959 | ₩46,987 | +1.53% | 29.1만 |
|---|
| 2026.06.25 | ₩45,786 | ₩46,280 | ₩45,786 | ₩46,200 | +0.90% | 4.1만 |
|---|
| 2026.06.24 | ₩45,439 | ₩46,266 | ₩45,039 | ₩45,906 | +1.03% | 7.2만 |
|---|
| 2026.06.23 | ₩44,291 | ₩45,786 | ₩44,225 | ₩45,639 | +3.04% | 5.8만 |
|---|
| 2026.06.22 | ₩44,238 | ₩45,359 | ₩44,145 | ₩44,652 | +0.94% | 5.9만 |
|---|
| 2026.06.18 | ₩44,825 | ₩45,906 | ₩43,611 | ₩44,398 | -0.95% | 8.5만 |
|---|
| 2026.06.17 | ₩44,532 | ₩45,332 | ₩43,691 | ₩44,265 | -0.60% | 16.3만 |
|---|
| 2026.06.16 | ₩44,732 | ₩45,025 | ₩44,185 | ₩44,532 | -0.45% | 7.2만 |
|---|
| 2026.06.15 | ₩45,839 | ₩45,893 | ₩44,158 | ₩44,358 | -3.23% | 6.8만 |
|---|
| 2026.06.12 | ₩45,105 | ₩45,613 | ₩44,585 | ₩45,466 | +0.80% | 8.1만 |
|---|
| 2026.06.11 | ₩44,972 | ₩45,372 | ₩44,291 | ₩44,932 | -0.09% | 7.5만 |
|---|
| 2026.06.10 | ₩44,505 | ₩45,359 | ₩44,291 | ₩44,718 | +0.48% | 9.6만 |
|---|
| 2026.06.09 | ₩44,024 | ₩45,025 | ₩43,878 | ₩44,331 | +0.70% | 7.5만 |
|---|
| 2026.06.08 | ₩43,811 | ₩44,225 | ₩42,717 | ₩43,744 | -0.15% | 9만 |
|---|
| 2026.06.05 | ₩43,224 | ₩44,185 | ₩43,224 | ₩43,584 | +0.83% | 9.3만 |
|---|
| 2026.06.04 | ₩42,570 | ₩43,531 | ₩42,410 | ₩43,491 | +2.16% | 8.9만 |
|---|
| 2026.06.03 | ₩42,757 | ₩43,344 | ₩41,796 | ₩42,009 | -1.75% | 6.3만 |
|---|
| 2026.06.02 | ₩41,983 | ₩43,224 | ₩41,983 | ₩43,077 | +2.61% | 6.6만 |
|---|
| 2026.06.01 | ₩42,383 | ₩42,877 | ₩41,969 | ₩42,210 | -0.41% | 6.2만 |
|---|
| 2026.05.29 | ₩42,009 | ₩43,371 | ₩42,009 | ₩42,597 | +1.40% | 4.8만 |
|---|
| 2026.05.28 | ₩42,263 | ₩42,783 | ₩41,996 | ₩42,690 | +1.01% | 3.6만 |
|---|
| 2026.05.27 | ₩42,677 | ₩43,304 | ₩42,343 | ₩42,530 | -0.34% | 3.7만 |
|---|
| 2026.05.26 | ₩42,156 | ₩42,770 | ₩41,676 | ₩42,423 | +0.63% | 8.2만 |
|---|
| 2026.05.22 | ₩41,169 | ₩42,690 | ₩41,169 | ₩41,996 | +2.01% | 3.2만 |
|---|
| 2026.05.21 | ₩41,569 | ₩42,103 | ₩40,969 | ₩42,103 | +1.28% | 4.8만 |
|---|
| 2026.05.20 | ₩40,915 | ₩42,263 | ₩40,915 | ₩41,703 | +1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩40,822 | ₩41,235 | ₩40,475 | ₩40,862 | +0.10% | 8.4만 |
|---|
| 2026.05.18 | ₩40,008 | ₩41,102 | ₩40,008 | ₩40,969 | +2.40% | 5.5만 |
|---|
| 2026.05.15 | ₩40,261 | ₩40,475 | ₩39,941 | ₩40,034 | -0.56% | 4.9만 |
|---|
| 2026.05.14 | ₩40,128 | ₩40,742 | ₩40,128 | ₩40,475 | +0.86% | 3.8만 |
|---|
| 2026.05.13 | ₩40,662 | ₩40,902 | ₩40,101 | ₩40,168 | -1.21% | 4.2만 |
|---|
| 2026.05.12 | ₩40,848 | ₩41,075 | ₩40,528 | ₩40,888 | +0.10% | 6.2만 |
|---|
| 2026.05.11 | ₩41,849 | ₩41,929 | ₩40,969 | ₩41,115 | -1.75% | 6.1만 |
|---|
| 2026.05.08 | ₩42,023 | ₩42,396 | ₩41,849 | ₩42,103 | +0.19% | 3.1만 |
|---|
| 2026.05.07 | ₩42,049 | ₩42,623 | ₩42,023 | ₩42,076 | +0.06% | 3.3만 |
|---|
| 2026.05.06 | ₩42,170 | ₩42,717 | ₩41,903 | ₩42,183 | +0.03% | 6.5만 |
|---|
| 2026.05.05 | ₩41,115 | ₩42,130 | ₩41,062 | ₩41,823 | +1.72% | 6.6만 |
|---|
| 2026.05.04 | ₩41,983 | ₩42,196 | ₩40,929 | ₩41,102 | -2.10% | 7.4만 |
|---|
| 2026.05.01 | ₩42,276 | ₩42,757 | ₩41,636 | ₩42,183 | -0.22% | 5.9만 |
|---|
| 2026.04.30 | ₩41,476 | ₩42,383 | ₩41,115 | ₩42,023 | +1.32% | 11.1만 |
|---|
| 2026.04.29 | ₩40,835 | ₩42,183 | ₩40,835 | ₩41,689 | +2.09% | 8.4만 |
|---|
| 2026.04.28 | ₩41,889 | ₩41,889 | ₩40,141 | ₩40,528 | -3.25% | 6.4만 |
|---|
| 2026.04.27 | ₩41,649 | ₩42,503 | ₩41,449 | ₩42,463 | +1.95% | 5.2만 |
|---|
| 2026.04.24 | ₩41,769 | ₩42,130 | ₩41,622 | ₩41,863 | +0.22% | 3.2만 |
|---|
| 2026.04.23 | ₩41,983 | ₩42,330 | ₩41,929 | ₩41,956 | -0.06% | 3.1만 |
|---|
| 2026.04.22 | ₩42,156 | ₩42,690 | ₩41,823 | ₩42,063 | -0.22% | 8.3만 |
|---|
| 2026.04.21 | ₩43,304 | ₩43,744 | ₩41,956 | ₩42,156 | -2.65% | 7.1만 |
|---|
| 2026.04.20 | ₩43,411 | ₩43,944 | ₩43,371 | ₩43,517 | +0.25% | 4.4만 |
|---|
| 2026.04.17 | ₩42,957 | ₩44,225 | ₩42,663 | ₩43,557 | +1.40% | 6.1만 |
|---|
| 2026.04.16 | ₩42,450 | ₩42,703 | ₩42,130 | ₩42,356 | -0.22% | 9.3만 |
|---|
| 2026.04.15 | ₩42,476 | ₩42,677 | ₩41,916 | ₩42,570 | +0.22% | 5만 |
|---|
| 2026.04.14 | ₩42,143 | ₩42,690 | ₩41,449 | ₩42,583 | +1.04% | 6.4만 |
|---|
| 2026.04.13 | ₩41,983 | ₩42,490 | ₩41,622 | ₩42,250 | +0.64% | 7.4만 |
|---|
| 2026.04.10 | ₩42,436 | ₩42,690 | ₩41,622 | ₩42,130 | -0.72% | 8.4만 |
|---|
| 2026.04.09 | ₩41,662 | ₩42,637 | ₩41,516 | ₩42,490 | +1.99% | 10.2만 |
|---|
| 2026.04.08 | ₩41,609 | ₩42,090 | ₩41,476 | ₩41,996 | +0.93% | 4.4만 |
|---|
| 2026.04.07 | ₩40,421 | ₩41,049 | ₩40,101 | ₩40,902 | +1.19% | 13.4만 |
|---|
| 2026.04.06 | ₩40,488 | ₩40,982 | ₩39,714 | ₩40,488 | 0.00% | 18.7만 |
|---|
| 2026.04.02 | ₩39,861 | ₩40,622 | ₩39,581 | ₩40,461 | +1.51% | 4.8만 |
|---|
| 2026.04.01 | ₩39,687 | ₩40,488 | ₩39,687 | ₩40,248 | +1.41% | 4.9만 |
|---|
| 2026.03.31 | ₩39,808 | ₩40,141 | ₩39,434 | ₩39,687 | -0.30% | 10.1만 |
|---|
| 2026.03.30 | ₩39,060 | ₩40,288 | ₩38,767 | ₩39,461 | +1.02% | 13만 |
|---|
| 2026.03.27 | ₩38,953 | ₩39,287 | ₩38,220 | ₩38,647 | -0.79% | 11.9만 |
|---|
| 2026.03.26 | ₩38,566 | ₩39,447 | ₩38,566 | ₩39,114 | +1.42% | 19만 |
|---|
| 2026.03.25 | ₩39,754 | ₩40,008 | ₩37,806 | ₩38,833 | -2.32% | 7.4만 |
|---|
| 2026.03.24 | ₩38,860 | ₩39,647 | ₩38,633 | ₩39,274 | +1.06% | 4.3만 |
|---|
| 2026.03.23 | ₩38,994 | ₩40,034 | ₩38,540 | ₩39,367 | +0.96% | 8.3만 |
|---|
| 2026.03.20 | ₩38,300 | ₩39,901 | ₩38,033 | ₩38,326 | +0.07% | 14.6만 |
|---|
| 2026.03.19 | ₩37,806 | ₩39,047 | ₩37,592 | ₩38,340 | +1.41% | 8.2만 |
|---|
| 2026.03.18 | ₩38,220 | ₩38,566 | ₩37,499 | ₩37,899 | -0.84% | 6.7만 |
|---|
| 2026.03.17 | ₩38,220 | ₩39,421 | ₩37,979 | ₩38,740 | +1.36% | 4.6만 |
|---|
| 2026.03.16 | ₩38,833 | ₩38,900 | ₩37,859 | ₩38,500 | -0.86% | 2.9만 |
|---|
| 2026.03.13 | ₩38,500 | ₩38,913 | ₩37,712 | ₩38,366 | -0.35% | 4.3만 |
|---|
| 2026.03.12 | ₩37,792 | ₩38,647 | ₩37,419 | ₩38,433 | +1.69% | 4.6만 |
|---|
| 2026.03.11 | ₩38,366 | ₩38,513 | ₩38,033 | ₩38,353 | -0.03% | 1.9만 |
|---|
| 2026.03.10 | ₩38,727 | ₩39,768 | ₩38,446 | ₩38,833 | +0.28% | 3.7만 |
|---|
| 2026.03.09 | ₩38,313 | ₩40,381 | ₩37,512 | ₩38,994 | +1.78% | 5만 |
|---|
| 2026.03.06 | ₩38,593 | ₩39,100 | ₩38,139 | ₩38,980 | +1.00% | 4.3만 |
|---|
| 2026.03.05 | ₩40,061 | ₩40,355 | ₩39,287 | ₩39,487 | -1.43% | 3.5만 |
|---|
| 2026.03.04 | ₩40,114 | ₩41,129 | ₩39,701 | ₩40,488 | +0.93% | 5.1만 |
|---|
| 2026.03.03 | ₩38,953 | ₩39,954 | ₩38,460 | ₩39,581 | +1.61% | 3.9만 |
|---|
| 2026.03.02 | ₩38,446 | ₩40,728 | ₩38,446 | ₩39,794 | +3.51% | 4만 |
|---|
| 2026.02.27 | ₩39,874 | ₩39,874 | ₩38,994 | ₩39,247 | -1.57% | 5.2만 |
|---|
| 2026.02.26 | ₩41,102 | ₩41,369 | ₩40,034 | ₩40,435 | -1.62% | 2.7만 |
|---|
| 2026.02.25 | ₩40,235 | ₩40,848 | ₩39,581 | ₩40,702 | +1.16% | 3만 |
|---|
| 2026.02.24 | ₩39,421 | ₩40,288 | ₩39,220 | ₩39,928 | +1.29% | 3.8만 |
|---|
| 2026.02.23 | ₩41,569 | ₩41,969 | ₩39,421 | ₩39,661 | -4.59% | 6.8만 |
|---|
| 2026.02.20 | ₩41,315 | ₩41,903 | ₩40,875 | ₩41,569 | +0.61% | 18.9만 |
|---|
| 2026.02.19 | ₩41,729 | ₩42,330 | ₩40,915 | ₩41,409 | -0.77% | 4.2만 |
|---|
| 2026.02.18 | ₩42,450 | ₩42,997 | ₩39,874 | ₩41,943 | -1.19% | 3.6만 |
|---|
| 2026.02.17 | ₩42,170 | ₩43,144 | ₩42,170 | ₩42,703 | +1.27% | 2.8만 |
|---|
| 2026.02.13 | ₩41,836 | ₩42,970 | ₩41,502 | ₩42,423 | +1.40% | 5.1만 |
|---|
| 2026.02.12 | ₩42,303 | ₩42,343 | ₩41,302 | ₩42,116 | -0.44% | 4.8만 |
|---|
| 2026.02.11 | ₩43,050 | ₩43,197 | ₩41,783 | ₩42,009 | -2.42% | 4.7만 |
|---|
| 2026.02.10 | ₩43,758 | ₩43,824 | ₩42,009 | ₩42,663 | -2.50% | 8.3만 |
|---|
| 2026.02.09 | ₩43,784 | ₩44,905 | ₩43,504 | ₩43,864 | +0.18% | 5.1만 |
|---|
| 2026.02.06 | ₩43,157 | ₩44,305 | ₩41,449 | ₩43,784 | +1.45% | 11만 |
|---|
| 2026.02.05 | ₩42,503 | ₩43,878 | ₩40,034 | ₩42,717 | +0.50% | 4만 |
|---|
| 2026.02.04 | ₩42,930 | ₩43,958 | ₩42,557 | ₩43,144 | +0.50% | 3.7만 |
|---|
| 2026.02.03 | ₩42,103 | ₩42,944 | ₩42,009 | ₩42,583 | +1.14% | 5.8만 |
|---|
| 2026.02.02 | ₩41,249 | ₩42,677 | ₩40,995 | ₩42,316 | +2.59% | 6.4만 |
|---|
| 2026.01.30 | ₩40,702 | ₩41,089 | ₩40,195 | ₩40,995 | +0.72% | 4.7만 |
|---|
| 2026.01.29 | ₩41,209 | ₩41,209 | ₩40,061 | ₩40,595 | -1.49% | 3.7만 |
|---|
| 2026.01.28 | ₩40,221 | ₩41,209 | ₩39,727 | ₩40,034 | -0.46% | 6.6만 |
|---|
| 2026.01.27 | ₩39,727 | ₩40,595 | ₩39,421 | ₩40,034 | +0.77% | 4.1만 |
|---|
| 2026.01.26 | ₩39,114 | ₩39,434 | ₩38,767 | ₩39,234 | +0.31% | 2.4만 |
|---|
| 2026.01.23 | ₩40,635 | ₩40,982 | ₩39,034 | ₩39,180 | -3.58% | 5.6만 |
|---|
| 2026.01.22 | ₩40,728 | ₩41,062 | ₩40,301 | ₩40,835 | +0.26% | 3.7만 |
|---|
| 2026.01.21 | ₩39,381 | ₩40,648 | ₩39,381 | ₩40,475 | +2.78% | 3.8만 |
|---|
| 2026.01.20 | ₩38,767 | ₩39,300 | ₩38,713 | ₩38,793 | +0.07% | 3.7만 |
|---|
| 2026.01.16 | ₩39,701 | ₩40,101 | ₩39,407 | ₩39,421 | -0.71% | 3.5만 |
|---|
| 2026.01.15 | ₩39,461 | ₩40,034 | ₩39,114 | ₩39,768 | +0.78% | 3.1만 |
|---|
| 2026.01.14 | ₩39,047 | ₩39,260 | ₩38,727 | ₩39,260 | +0.55% | 2.1만 |
|---|
| 2026.01.13 | ₩38,446 | ₩38,953 | ₩38,446 | ₩38,633 | +0.49% | 3.1만 |
|---|
| 2026.01.12 | ₩38,326 | ₩38,660 | ₩38,286 | ₩38,593 | +0.70% | 2.6만 |
|---|
| 2026.01.09 | ₩38,553 | ₩38,740 | ₩38,099 | ₩38,540 | -0.03% | 3.8만 |
|---|
| 2026.01.08 | ₩37,632 | ₩38,607 | ₩37,632 | ₩38,553 | +2.45% | 4.5만 |
|---|
| 2026.01.07 | ₩37,779 | ₩37,993 | ₩37,072 | ₩37,859 | +0.21% | 6.6만 |
|---|
| 2026.01.06 | ₩37,766 | ₩38,273 | ₩37,632 | ₩38,019 | +0.67% | 5만 |
|---|
| 2026.01.05 | ₩37,245 | ₩38,433 | ₩37,179 | ₩38,019 | +2.08% | 6.8만 |
|---|
| 2026.01.02 | ₩37,459 | ₩38,073 | ₩37,219 | ₩37,419 | -0.11% | 5.1만 |
|---|
| 2025.12.31 | ₩37,699 | ₩38,073 | ₩37,446 | ₩37,592 | -0.28% | 12.9만 |
|---|
| 2025.12.30 | ₩38,099 | ₩38,099 | ₩37,712 | ₩37,819 | -0.74% | 3.2만 |
|---|
| 2025.12.29 | ₩38,206 | ₩38,246 | ₩37,739 | ₩37,993 | -0.56% | 4.3만 |
|---|
| 2025.12.26 | ₩38,126 | ₩38,206 | ₩37,606 | ₩38,006 | -0.32% | 2.6만 |
|---|
| 2025.12.24 | ₩38,313 | ₩38,486 | ₩38,113 | ₩38,233 | -0.21% | 3.6만 |
|---|
| 2025.12.23 | ₩38,340 | ₩38,753 | ₩38,126 | ₩38,433 | +0.24% | 3.5만 |
|---|
| 2025.12.22 | ₩38,687 | ₩39,194 | ₩38,380 | ₩38,526 | -0.41% | 5.4만 |
|---|
| 2025.12.19 | ₩39,501 | ₩39,501 | ₩38,433 | ₩38,753 | -1.89% | 5만 |
|---|
| 2025.12.18 | ₩39,888 | ₩39,888 | ₩39,287 | ₩39,554 | -0.84% | 4.4만 |
|---|
| 2025.12.17 | ₩39,888 | ₩40,275 | ₩39,340 | ₩39,567 | -0.80% | 2.8만 |
|---|
| 2025.12.16 | ₩39,567 | ₩40,128 | ₩39,447 | ₩39,994 | +1.08% | 7.3만 |
|---|
| 2025.12.15 | ₩39,874 | ₩40,021 | ₩39,434 | ₩39,541 | -0.84% | 4만 |
|---|
| 2025.12.12 | ₩39,487 | ₩39,968 | ₩38,513 | ₩39,474 | -0.03% | 4.8만 |
|---|
| 2025.12.11 | ₩39,647 | ₩39,968 | ₩39,300 | ₩39,461 | -0.47% | 4.7만 |
|---|
| 2025.12.10 | ₩39,314 | ₩39,981 | ₩38,873 | ₩39,581 | +0.68% | 9.2만 |
|---|
| 2025.12.09 | ₩38,673 | ₩38,820 | ₩38,393 | ₩38,633 | -0.10% | 3.8만 |
|---|
| 2025.12.08 | ₩38,019 | ₩38,873 | ₩37,926 | ₩38,206 | +0.49% | 6.1만 |
|---|
| 2025.12.05 | ₩37,953 | ₩38,220 | ₩37,499 | ₩38,019 | +0.18% | 6.2만 |
|---|
| 2025.12.04 | ₩37,792 | ₩38,647 | ₩37,419 | ₩37,966 | +0.46% | 8.2만 |
|---|
| 2025.12.03 | ₩37,459 | ₩38,313 | ₩37,112 | ₩38,260 | +2.14% | 7.3만 |
|---|
| 2025.12.02 | ₩37,739 | ₩37,739 | ₩37,032 | ₩37,179 | -1.49% | 4.9만 |
|---|
| 2025.12.01 | ₩36,765 | ₩37,526 | ₩35,364 | ₩37,526 | +2.07% | 3.8만 |
|---|
| 2025.11.28 | ₩37,472 | ₩37,472 | ₩36,952 | ₩37,099 | -1.00% | 1.9만 |
|---|
| 2025.11.26 | ₩37,446 | ₩38,099 | ₩35,230 | ₩37,552 | +0.29% | 6.2만 |
|---|
| 2025.11.25 | ₩36,832 | ₩37,646 | ₩36,832 | ₩37,472 | +1.74% | 3.8만 |
|---|
| 2025.11.24 | ₩36,538 | ₩36,872 | ₩36,351 | ₩36,498 | -0.11% | 3.5만 |
|---|
| 2025.11.21 | ₩35,577 | ₩36,752 | ₩35,577 | ₩36,685 | +3.11% | 6만 |
|---|
| 2025.11.20 | ₩35,951 | ₩36,164 | ₩35,497 | ₩35,577 | -1.04% | 5.7만 |
|---|
| 2025.11.19 | ₩35,404 | ₩35,817 | ₩35,257 | ₩35,511 | +0.30% | 4.9만 |
|---|
| 2025.11.18 | ₩35,764 | ₩35,764 | ₩35,457 | ₩35,551 | -0.60% | 5.6만 |
|---|
| 2025.11.17 | ₩37,085 | ₩37,379 | ₩35,524 | ₩35,551 | -4.14% | 5.8만 |
|---|
| 2025.11.14 | ₩36,832 | ₩37,139 | ₩36,351 | ₩37,072 | +0.65% | 3.7만 |
|---|
| 2025.11.13 | ₩37,099 | ₩37,405 | ₩36,685 | ₩36,965 | -0.36% | 7만 |
|---|
| 2025.11.12 | ₩37,552 | ₩37,766 | ₩37,072 | ₩37,325 | -0.60% | 4.6만 |
|---|
| 2025.11.11 | ₩37,112 | ₩37,526 | ₩36,792 | ₩37,365 | +0.68% | 2.1만 |
|---|
| 2025.11.10 | ₩37,205 | ₩37,712 | ₩37,072 | ₩37,352 | +0.39% | 3.1만 |
|---|
| 2025.11.07 | ₩37,312 | ₩37,499 | ₩37,125 | ₩37,325 | +0.04% | 5.2만 |
|---|
| 2025.11.06 | ₩37,419 | ₩37,632 | ₩37,152 | ₩37,285 | -0.36% | 4.9만 |
|---|
| 2025.11.05 | ₩39,034 | ₩39,034 | ₩37,446 | ₩37,672 | -3.49% | 4.4만 |
|---|
| 2025.11.04 | ₩36,685 | ₩37,499 | ₩36,418 | ₩37,419 | +2.00% | 5.7만 |
|---|
| 2025.11.03 | ₩37,045 | ₩37,152 | ₩36,698 | ₩36,912 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩36,858 | ₩37,299 | ₩36,725 | ₩37,099 | +0.65% | 4.4만 |
|---|
| 2025.10.30 | ₩36,818 | ₩37,659 | ₩36,752 | ₩37,139 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩37,699 | ₩38,460 | ₩36,992 | ₩37,219 | -1.27% | 6.3만 |
|---|
| 2025.10.28 | ₩38,633 | ₩38,633 | ₩37,859 | ₩37,899 | -1.90% | 4만 |
|---|
| 2025.10.27 | ₩39,888 | ₩40,101 | ₩38,927 | ₩39,034 | -2.14% | 4.1만 |
|---|
| 2025.10.24 | ₩39,634 | ₩39,888 | ₩39,140 | ₩39,674 | +0.10% | 3.4만 |
|---|
| 2025.10.23 | ₩39,634 | ₩39,874 | ₩38,953 | ₩39,287 | -0.88% | 3.4만 |
|---|
| 2025.10.22 | ₩39,554 | ₩40,181 | ₩39,367 | ₩39,634 | +0.20% | 7.7만 |
|---|
| 2025.10.21 | ₩39,461 | ₩39,754 | ₩39,260 | ₩39,674 | +0.54% | 3.6만 |
|---|
| 2025.10.20 | ₩38,780 | ₩39,687 | ₩38,526 | ₩39,687 | +2.34% | 6.2만 |
|---|
| 2025.10.17 | ₩38,153 | ₩38,900 | ₩37,699 | ₩38,566 | +1.08% | 6.3만 |
|---|
| 2025.10.16 | ₩39,220 | ₩39,260 | ₩37,886 | ₩38,179 | -2.65% | 4.2만 |
|---|
| 2025.10.15 | ₩39,794 | ₩40,021 | ₩39,087 | ₩39,381 | -1.04% | 3.4만 |
|---|
| 2025.10.14 | ₩38,380 | ₩39,834 | ₩38,380 | ₩39,661 | +3.34% | 4.3만 |
|---|
| 2025.10.13 | ₩38,753 | ₩38,833 | ₩38,393 | ₩38,673 | -0.21% | 2.8만 |
|---|
| 2025.10.10 | ₩39,848 | ₩40,408 | ₩38,366 | ₩38,380 | -3.68% | 5.5만 |
|---|