시장 데이터를 불러오는 중
전체 종목
Commerce Bancshares, Inc. - Common Stock 과거 주가
Commerce Bancshares, Inc. - Common Stock · CBSH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Commerce Bancshares, Inc. - Common Stock · CBSH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,972 | ₩73,039 | ₩72,516 | ₩72,932 | -0.06% | 77.3만 |
| 2026.10.08 | ₩72,288 | ₩73,428 | ₩71,939 | ₩73,227 | +1.30% | 66.6만 |
| 2026.10.07 | ₩72,529 | ₩72,972 | ₩71,725 | ₩72,288 | -0.33% | 78.2만 |
| 2026.10.06 | ₩74,058 | ₩74,272 | ₩73,106 | ₩73,455 | -0.81% | 66.3만 |
| 2026.10.05 | ₩73,951 | ₩74,755 | ₩73,133 | ₩73,937 | -0.02% | 122.2만 |
| 2026.10.02 | ₩73,870 | ₩74,822 | ₩73,790 | ₩74,125 | +0.34% | 81.4만 |
| 2026.10.01 | ₩72,945 | ₩73,615 | ₩72,207 | ₩73,522 | +0.79% | 85만 |
| 2026.09.30 | ₩74,071 | ₩75,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,401 |
| -0.91% |
| 96.9만 |
| 2026.09.29 | ₩74,648 | ₩75,077 | ₩73,763 | ₩74,192 | -0.61% | 75.3만 |
|---|
| 2026.09.28 | ₩75,855 | ₩75,855 | ₩74,688 | ₩74,929 | -1.22% | 67.7만 |
|---|
| 2026.09.25 | ₩74,997 | ₩75,788 | ₩74,836 | ₩75,680 | +0.91% | 82.8만 |
|---|
| 2026.09.24 | ₩74,956 | ₩75,238 | ₩74,125 | ₩74,769 | -0.25% | 130만 |
|---|
| 2026.09.23 | ₩74,407 | ₩75,144 | ₩74,339 | ₩74,541 | +0.18% | 97만 |
|---|
| 2026.09.22 | ₩75,962 | ₩76,270 | ₩74,648 | ₩74,661 | -1.71% | 121.7만 |
|---|
| 2026.09.21 | ₩76,941 | ₩76,954 | ₩75,814 | ₩75,828 | -1.45% | 113만 |
|---|
| 2026.09.18 | ₩76,981 | ₩77,075 | ₩76,002 | ₩76,552 | -0.56% | 265.1만 |
|---|
| 2026.09.17 | ₩77,370 | ₩77,692 | ₩76,498 | ₩77,035 | -0.43% | 97만 |
|---|
| 2026.09.16 | ₩78,148 | ₩78,443 | ₩75,962 | ₩76,807 | -1.72% | 133.7만 |
|---|
| 2026.09.15 | ₩78,805 | ₩79,140 | ₩78,389 | ₩78,456 | -0.44% | 92만 |
|---|
| 2026.09.14 | ₩78,228 | ₩79,247 | ₩78,228 | ₩78,644 | +0.53% | 98만 |
|---|
| 2026.09.11 | ₩78,402 | ₩78,912 | ₩77,678 | ₩78,107 | -0.38% | 78.6만 |
|---|
| 2026.09.10 | ₩78,134 | ₩78,188 | ₩77,316 | ₩78,161 | +0.03% | 132.6만 |
|---|
| 2026.09.09 | ₩77,705 | ₩78,242 | ₩77,182 | ₩77,893 | +0.24% | 81.4만 |
|---|
| 2026.09.08 | ₩78,899 | ₩79,234 | ₩78,067 | ₩78,134 | -0.97% | 115.1만 |
|---|
| 2026.09.04 | ₩77,812 | ₩78,537 | ₩77,705 | ₩78,268 | +0.59% | 63.2만 |
|---|
| 2026.09.03 | ₩77,719 | ₩78,845 | ₩77,719 | ₩78,268 | +0.71% | 110.3만 |
|---|
| 2026.09.02 | ₩76,740 | ₩78,349 | ₩76,740 | ₩77,719 | +1.28% | 99.6만 |
|---|
| 2026.09.01 | ₩77,383 | ₩77,826 | ₩76,525 | ₩76,619 | -0.99% | 73.6만 |
|---|
| 2026.08.31 | ₩77,812 | ₩77,826 | ₩77,102 | ₩77,383 | -0.55% | 92.9만 |
|---|
| 2026.08.28 | ₩78,027 | ₩78,376 | ₩77,638 | ₩77,826 | -0.26% | 84.6만 |
|---|
| 2026.08.27 | ₩77,933 | ₩78,242 | ₩77,236 | ₩77,839 | -0.12% | 66.1만 |
|---|
| 2026.08.26 | ₩78,322 | ₩78,778 | ₩77,960 | ₩78,443 | +0.15% | 77만 |
|---|
| 2026.08.25 | ₩78,617 | ₩78,711 | ₩77,732 | ₩78,081 | -0.68% | 70.6만 |
|---|
| 2026.08.24 | ₩78,376 | ₩79,569 | ₩77,115 | ₩78,617 | +0.31% | 84.8만 |
|---|
| 2026.08.21 | ₩79,167 | ₩79,636 | ₩78,188 | ₩78,282 | -1.12% | 108.5만 |
|---|
| 2026.08.20 | ₩78,724 | ₩79,582 | ₩78,389 | ₩78,845 | +0.15% | 82.8만 |
|---|
| 2026.08.19 | ₩79,931 | ₩80,414 | ₩78,818 | ₩78,939 | -1.24% | 103.2만 |
|---|
| 2026.08.18 | ₩80,575 | ₩80,575 | ₩79,743 | ₩79,864 | -0.88% | 109.2만 |
|---|
| 2026.08.17 | ₩80,601 | ₩81,098 | ₩79,958 | ₩80,065 | -0.67% | 85.8만 |
|---|
| 2026.08.14 | ₩80,575 | ₩81,111 | ₩80,226 | ₩80,816 | +0.30% | 70.2만 |
|---|
| 2026.08.13 | ₩80,414 | ₩81,098 | ₩80,052 | ₩80,454 | +0.05% | 67.7만 |
|---|
| 2026.08.12 | ₩79,046 | ₩80,065 | ₩78,885 | ₩80,065 | +1.29% | 85.4만 |
|---|
| 2026.08.11 | ₩78,684 | ₩79,569 | ₩78,684 | ₩79,140 | +0.58% | 73.6만 |
|---|
| 2026.08.10 | ₩79,140 | ₩79,542 | ₩78,402 | ₩78,644 | -0.63% | 101.4만 |
|---|
| 2026.08.07 | ₩78,899 | ₩79,435 | ₩78,242 | ₩79,220 | +0.41% | 66.5만 |
|---|
| 2026.08.06 | ₩80,454 | ₩80,896 | ₩79,194 | ₩79,287 | -1.45% | 76만 |
|---|
| 2026.08.05 | ₩80,642 | ₩80,709 | ₩79,918 | ₩79,998 | -0.80% | 77.1만 |
|---|
| 2026.08.04 | ₩79,931 | ₩81,098 | ₩79,609 | ₩80,360 | +0.54% | 98.4만 |
|---|
| 2026.08.03 | ₩79,851 | ₩80,548 | ₩79,569 | ₩80,012 | +0.20% | 110.9만 |
|---|
| 2026.07.31 | ₩79,958 | ₩80,213 | ₩79,194 | ₩79,475 | -0.60% | 130.1만 |
|---|
| 2026.07.30 | ₩80,695 | ₩81,044 | ₩79,542 | ₩79,703 | -1.23% | 104.4만 |
|---|
| 2026.07.29 | ₩80,146 | ₩81,688 | ₩79,301 | ₩80,896 | +0.94% | 146.5만 |
|---|
| 2026.07.28 | ₩79,636 | ₩80,521 | ₩79,475 | ₩80,467 | +1.04% | 127.6만 |
|---|
| 2026.07.27 | ₩79,247 | ₩79,891 | ₩79,019 | ₩79,113 | -0.17% | 113.6만 |
|---|
| 2026.07.24 | ₩78,952 | ₩79,918 | ₩78,845 | ₩79,234 | +0.36% | 165.3만 |
|---|
| 2026.07.23 | ₩78,188 | ₩78,657 | ₩77,517 | ₩78,644 | +0.58% | 105.3만 |
|---|
| 2026.07.22 | ₩78,402 | ₩78,832 | ₩77,879 | ₩78,711 | +0.39% | 108.6만 |
|---|
| 2026.07.21 | ₩78,335 | ₩78,845 | ₩77,839 | ₩78,268 | -0.09% | 94.4만 |
|---|
| 2026.07.20 | ₩79,287 | ₩79,743 | ₩78,376 | ₩78,818 | -0.59% | 118.2만 |
|---|
| 2026.07.17 | ₩79,904 | ₩80,695 | ₩79,046 | ₩79,301 | -0.76% | 131.8만 |
|---|
| 2026.07.16 | ₩79,073 | ₩81,473 | ₩78,255 | ₩79,649 | +0.73% | 224.7만 |
|---|
| 2026.07.15 | ₩77,678 | ₩78,537 | ₩77,464 | ₩77,987 | +0.40% | 126.9만 |
|---|
| 2026.07.14 | ₩78,000 | ₩78,671 | ₩77,464 | ₩77,652 | -0.45% | 106.4만 |
|---|
| 2026.07.13 | ₩78,617 | ₩78,805 | ₩78,054 | ₩78,429 | -0.24% | 101.8만 |
|---|
| 2026.07.10 | ₩78,268 | ₩78,671 | ₩77,947 | ₩78,268 | 0.00% | 72.4만 |
|---|
| 2026.07.09 | ₩77,357 | ₩78,537 | ₩77,062 | ₩78,134 | +1.01% | 98.1만 |
|---|
| 2026.07.08 | ₩78,711 | ₩78,711 | ₩76,485 | ₩77,222 | -1.89% | 227.4만 |
|---|
| 2026.07.07 | ₩78,885 | ₩79,475 | ₩78,872 | ₩78,899 | +0.02% | 76.4만 |
|---|
| 2026.07.06 | ₩78,215 | ₩79,019 | ₩78,040 | ₩78,764 | +0.70% | 94.4만 |
|---|
| 2026.07.02 | ₩79,127 | ₩79,395 | ₩77,491 | ₩77,812 | -1.66% | 127.6만 |
|---|
| 2026.07.01 | ₩77,437 | ₩78,992 | ₩77,142 | ₩78,764 | +1.71% | 124.3만 |
|---|
| 2026.06.30 | ₩77,611 | ₩78,242 | ₩77,276 | ₩77,437 | -0.22% | 143만 |
|---|
| 2026.06.29 | ₩77,759 | ₩78,349 | ₩77,155 | ₩77,893 | +0.17% | 136.8만 |
|---|
| 2026.06.26 | ₩77,437 | ₩77,678 | ₩76,968 | ₩77,491 | +0.07% | 230.3만 |
|---|
| 2026.06.25 | ₩75,814 | ₩77,464 | ₩75,801 | ₩77,021 | +1.59% | 122.7만 |
|---|
| 2026.06.24 | ₩75,037 | ₩76,136 | ₩74,997 | ₩75,922 | +1.18% | 128.1만 |
|---|
| 2026.06.23 | ₩74,018 | ₩75,184 | ₩73,682 | ₩75,037 | +1.38% | 97.2만 |
|---|
| 2026.06.22 | ₩73,575 | ₩74,487 | ₩73,562 | ₩73,857 | +0.38% | 108.9만 |
|---|
| 2026.06.18 | ₩73,803 | ₩74,420 | ₩73,146 | ₩73,387 | -0.56% | 243.2만 |
|---|
| 2026.06.17 | ₩73,870 | ₩74,742 | ₩72,838 | ₩73,374 | -0.67% | 175만 |
|---|
| 2026.06.16 | ₩73,736 | ₩74,447 | ₩73,548 | ₩74,085 | +0.47% | 115.6만 |
|---|
| 2026.06.15 | ₩74,755 | ₩75,090 | ₩73,240 | ₩73,374 | -1.85% | 134.2만 |
|---|
| 2026.06.12 | ₩74,272 | ₩74,916 | ₩74,098 | ₩74,849 | +0.78% | 114.1만 |
|---|
| 2026.06.11 | ₩73,414 | ₩74,098 | ₩72,958 | ₩73,857 | +0.60% | 106.6만 |
|---|
| 2026.06.10 | ₩72,409 | ₩73,629 | ₩72,328 | ₩73,160 | +1.04% | 172.4만 |
|---|
| 2026.06.09 | ₩71,819 | ₩73,562 | ₩71,819 | ₩72,248 | +0.60% | 202.3만 |
|---|
| 2026.06.08 | ₩71,135 | ₩72,033 | ₩71,135 | ₩71,617 | +0.68% | 130.4만 |
|---|
| 2026.06.05 | ₩70,344 | ₩71,524 | ₩69,861 | ₩71,135 | +1.12% | 143.6만 |
|---|
| 2026.06.04 | ₩69,807 | ₩70,732 | ₩69,660 | ₩70,330 | +0.75% | 120.4만 |
|---|
| 2026.06.03 | ₩69,499 | ₩69,727 | ₩68,493 | ₩68,869 | -0.91% | 119.8만 |
|---|
| 2026.06.02 | ₩68,641 | ₩70,183 | ₩68,574 | ₩69,754 | +1.62% | 135.1만 |
|---|
| 2026.06.01 | ₩69,459 | ₩69,915 | ₩68,828 | ₩68,989 | -0.68% | 100.5만 |
|---|
| 2026.05.29 | ₩69,445 | ₩70,330 | ₩69,311 | ₩70,022 | +0.83% | 99.5만 |
|---|
| 2026.05.28 | ₩69,459 | ₩70,022 | ₩69,016 | ₩69,740 | +0.41% | 115.3만 |
|---|
| 2026.05.27 | ₩70,344 | ₩70,384 | ₩69,378 | ₩69,660 | -0.97% | 81.9만 |
|---|
| 2026.05.26 | ₩70,223 | ₩71,068 | ₩69,941 | ₩70,277 | +0.08% | 105.6만 |
|---|
| 2026.05.22 | ₩70,049 | ₩70,397 | ₩69,687 | ₩70,223 | +0.25% | 95.4만 |
|---|
| 2026.05.21 | ₩69,767 | ₩70,491 | ₩66,535 | ₩69,982 | +0.31% | 119.8만 |
|---|
| 2026.05.20 | ₩69,472 | ₩70,585 | ₩68,962 | ₩70,089 | +0.89% | 106만 |
|---|
| 2026.05.19 | ₩69,633 | ₩70,102 | ₩68,949 | ₩69,432 | -0.29% | 101.1만 |
|---|
| 2026.05.18 | ₩68,493 | ₩69,780 | ₩68,440 | ₩69,606 | +1.62% | 113.6만 |
|---|
| 2026.05.15 | ₩68,681 | ₩69,070 | ₩67,675 | ₩68,319 | -0.53% | 138.4만 |
|---|
| 2026.05.14 | ₩68,024 | ₩69,030 | ₩68,024 | ₩68,440 | +0.61% | 99.1만 |
|---|
| 2026.05.13 | ₩68,238 | ₩68,614 | ₩67,260 | ₩67,474 | -1.12% | 122.8만 |
|---|
| 2026.05.12 | ₩68,533 | ₩68,976 | ₩67,112 | ₩68,574 | +0.06% | 112만 |
|---|
| 2026.05.11 | ₩69,700 | ₩69,847 | ₩68,051 | ₩68,359 | -1.92% | 116.3만 |
|---|
| 2026.05.08 | ₩70,290 | ₩70,384 | ₩69,110 | ₩69,579 | -1.01% | 95.9만 |
|---|
| 2026.05.07 | ₩70,665 | ₩71,068 | ₩70,129 | ₩70,370 | -0.42% | 113.4만 |
|---|
| 2026.05.06 | ₩70,357 | ₩71,188 | ₩70,277 | ₩70,437 | +0.11% | 136.5만 |
|---|
| 2026.05.05 | ₩69,539 | ₩70,142 | ₩69,244 | ₩69,901 | +0.52% | 105.9만 |
|---|
| 2026.05.04 | ₩69,217 | ₩70,183 | ₩69,217 | ₩69,378 | +0.23% | 102.4만 |
|---|
| 2026.05.01 | ₩69,552 | ₩70,330 | ₩69,190 | ₩69,767 | +0.31% | 115.3만 |
|---|
| 2026.04.30 | ₩68,292 | ₩70,008 | ₩68,265 | ₩69,767 | +2.16% | 161.4만 |
|---|
| 2026.04.29 | ₩69,499 | ₩69,780 | ₩68,413 | ₩68,694 | -1.16% | 104.5만 |
|---|
| 2026.04.28 | ₩69,311 | ₩69,968 | ₩68,694 | ₩69,687 | +0.54% | 146.9만 |
|---|
| 2026.04.27 | ₩67,796 | ₩68,802 | ₩67,769 | ₩68,413 | +0.91% | 67.2만 |
|---|
| 2026.04.24 | ₩69,030 | ₩69,418 | ₩67,622 | ₩67,796 | -1.79% | 102.8만 |
|---|
| 2026.04.23 | ₩68,225 | ₩69,485 | ₩67,957 | ₩69,150 | +1.36% | 133.3만 |
|---|
| 2026.04.22 | ₩68,158 | ₩68,386 | ₩67,300 | ₩67,850 | -0.45% | 134.7만 |
|---|
| 2026.04.21 | ₩68,815 | ₩69,445 | ₩67,058 | ₩67,836 | -1.42% | 202.2만 |
|---|
| 2026.04.20 | ₩68,399 | ₩69,767 | ₩67,729 | ₩68,922 | +0.76% | 143.3만 |
|---|
| 2026.04.17 | ₩68,238 | ₩69,338 | ₩67,420 | ₩68,560 | +0.47% | 223.9만 |
|---|
| 2026.04.16 | ₩67,769 | ₩68,171 | ₩67,353 | ₩67,648 | -0.18% | 132.6만 |
|---|
| 2026.04.15 | ₩68,010 | ₩68,399 | ₩67,461 | ₩67,970 | -0.06% | 96.6만 |
|---|
| 2026.04.14 | ₩67,876 | ₩68,372 | ₩67,514 | ₩67,957 | +0.12% | 100.7만 |
|---|
| 2026.04.13 | ₩67,675 | ₩68,319 | ₩67,152 | ₩68,265 | +0.87% | 118.1만 |
|---|
| 2026.04.10 | ₩68,440 | ₩68,587 | ₩67,568 | ₩67,689 | -1.10% | 107.9만 |
|---|
| 2026.04.09 | ₩67,729 | ₩68,976 | ₩67,487 | ₩68,641 | +1.35% | 84.9만 |
|---|
| 2026.04.08 | ₩68,064 | ₩68,882 | ₩68,010 | ₩68,118 | +0.08% | 132.7만 |
|---|
| 2026.04.07 | ₩66,790 | ₩67,702 | ₩66,777 | ₩67,005 | +0.32% | 111.5만 |
|---|
| 2026.04.06 | ₩66,589 | ₩67,313 | ₩66,415 | ₩67,005 | +0.62% | 80.6만 |
|---|
| 2026.04.02 | ₩65,825 | ₩66,965 | ₩65,355 | ₩66,884 | +1.61% | 86.4만 |
|---|
| 2026.04.01 | ₩66,053 | ₩66,884 | ₩65,986 | ₩66,080 | +0.04% | 88만 |
|---|
| 2026.03.31 | ₩65,463 | ₩66,603 | ₩64,900 | ₩65,972 | +0.78% | 130만 |
|---|
| 2026.03.30 | ₩64,631 | ₩65,248 | ₩64,390 | ₩64,658 | +0.04% | 83.1만 |
|---|
| 2026.03.27 | ₩65,315 | ₩65,315 | ₩64,363 | ₩64,457 | -1.31% | 82.3만 |
|---|
| 2026.03.26 | ₩64,859 | ₩65,758 | ₩64,859 | ₩65,691 | +1.28% | 76.7만 |
|---|
| 2026.03.25 | ₩65,409 | ₩65,878 | ₩64,269 | ₩65,087 | -0.49% | 78.9만 |
|---|
| 2026.03.24 | ₩63,907 | ₩65,650 | ₩63,867 | ₩64,953 | +1.64% | 118.2만 |
|---|
| 2026.03.23 | ₩65,221 | ₩65,610 | ₩64,162 | ₩64,497 | -1.11% | 138.4만 |
|---|
| 2026.03.20 | ₩63,760 | ₩64,310 | ₩63,465 | ₩63,934 | +0.27% | 407.3만 |
|---|
| 2026.03.19 | ₩63,679 | ₩64,229 | ₩63,009 | ₩63,800 | +0.19% | 138.3만 |
|---|
| 2026.03.18 | ₩64,122 | ₩64,189 | ₩63,398 | ₩63,693 | -0.67% | 153만 |
|---|
| 2026.03.17 | ₩64,953 | ₩65,945 | ₩63,800 | ₩64,122 | -1.28% | 96.8만 |
|---|
| 2026.03.16 | ₩64,363 | ₩65,034 | ₩64,202 | ₩64,296 | -0.10% | 109.3만 |
|---|
| 2026.03.13 | ₩63,934 | ₩64,283 | ₩63,398 | ₩63,894 | -0.06% | 113.2만 |
|---|
| 2026.03.12 | ₩63,800 | ₩64,470 | ₩63,532 | ₩63,679 | -0.19% | 116.2만 |
|---|
| 2026.03.11 | ₩65,221 | ₩65,650 | ₩64,310 | ₩64,765 | -0.70% | 134만 |
|---|
| 2026.03.10 | ₩66,334 | ₩67,166 | ₩65,463 | ₩65,557 | -1.17% | 167.6만 |
|---|
| 2026.03.09 | ₩67,313 | ₩67,313 | ₩65,141 | ₩66,509 | -1.20% | 148.9만 |
|---|
| 2026.03.06 | ₩67,434 | ₩67,876 | ₩66,173 | ₩67,528 | +0.14% | 123.4만 |
|---|
| 2026.03.05 | ₩69,633 | ₩69,968 | ₩68,735 | ₩69,070 | -0.81% | 97.1만 |
|---|
| 2026.03.04 | ₩69,325 | ₩70,169 | ₩69,083 | ₩70,062 | +1.06% | 137.6만 |
|---|
| 2026.03.03 | ₩68,292 | ₩69,512 | ₩67,273 | ₩69,204 | +1.34% | 139만 |
|---|
| 2026.03.02 | ₩67,555 | ₩69,754 | ₩66,790 | ₩69,378 | +2.70% | 217.6만 |
|---|
| 2026.02.27 | ₩70,357 | ₩70,719 | ₩68,198 | ₩68,372 | -2.82% | 206.7만 |
|---|
| 2026.02.26 | ₩71,148 | ₩72,516 | ₩70,800 | ₩71,510 | +0.51% | 117만 |
|---|
| 2026.02.25 | ₩70,464 | ₩71,242 | ₩70,102 | ₩70,893 | +0.61% | 94.2만 |
|---|
| 2026.02.24 | ₩70,035 | ₩70,464 | ₩68,909 | ₩69,995 | -0.06% | 115.3만 |
|---|
| 2026.02.23 | ₩72,328 | ₩72,972 | ₩69,378 | ₩70,049 | -3.15% | 156.8만 |
|---|
| 2026.02.20 | ₩71,926 | ₩72,677 | ₩70,893 | ₩72,449 | +0.73% | 145.4만 |
|---|
| 2026.02.19 | ₩70,893 | ₩72,100 | ₩70,746 | ₩71,980 | +1.53% | 154.5만 |
|---|
| 2026.02.18 | ₩71,081 | ₩72,261 | ₩70,947 | ₩71,282 | +0.28% | 170.1만 |
|---|
| 2026.02.17 | ₩72,194 | ₩73,280 | ₩70,920 | ₩71,081 | -1.54% | 136.1만 |
|---|
| 2026.02.13 | ₩72,033 | ₩72,435 | ₩71,470 | ₩71,872 | -0.22% | 134.6만 |
|---|
| 2026.02.12 | ₩73,817 | ₩74,420 | ₩70,960 | ₩72,275 | -2.09% | 156.6만 |
|---|
| 2026.02.11 | ₩73,951 | ₩74,675 | ₩72,972 | ₩73,387 | -0.76% | 120만 |
|---|
| 2026.02.10 | ₩73,750 | ₩74,433 | ₩72,972 | ₩73,629 | -0.16% | 102.2만 |
|---|
| 2026.02.09 | ₩73,441 | ₩74,876 | ₩73,414 | ₩74,058 | +0.84% | 190만 |
|---|
| 2026.02.06 | ₩73,455 | ₩74,165 | ₩73,361 | ₩73,977 | +0.71% | 129.3만 |
|---|
| 2026.02.05 | ₩72,811 | ₩73,535 | ₩71,819 | ₩72,932 | +0.17% | 152만 |
|---|
| 2026.02.04 | ₩71,980 | ₩73,495 | ₩71,980 | ₩72,824 | +1.17% | 123.4만 |
|---|
| 2026.02.03 | ₩70,934 | ₩72,851 | ₩70,639 | ₩71,859 | +1.30% | 125.1만 |
|---|
| 2026.02.02 | ₩70,585 | ₩71,778 | ₩70,196 | ₩71,376 | +1.12% | 148.5만 |
|---|
| 2026.01.30 | ₩70,826 | ₩71,202 | ₩70,062 | ₩70,585 | -0.34% | 168.7만 |
|---|
| 2026.01.29 | ₩71,014 | ₩71,269 | ₩70,008 | ₩70,893 | -0.17% | 144.1만 |
|---|
| 2026.01.28 | ₩69,754 | ₩71,068 | ₩69,137 | ₩70,612 | +1.23% | 176.2만 |
|---|
| 2026.01.27 | ₩70,840 | ₩71,095 | ₩69,780 | ₩69,847 | -1.40% | 121.5만 |
|---|
| 2026.01.26 | ₩71,135 | ₩71,457 | ₩70,250 | ₩70,773 | -0.51% | 136.6만 |
|---|
| 2026.01.23 | ₩72,730 | ₩72,945 | ₩71,041 | ₩71,349 | -1.90% | 167.2만 |
|---|
| 2026.01.22 | ₩72,918 | ₩75,171 | ₩72,650 | ₩72,985 | +0.09% | 171.9만 |
|---|
| 2026.01.21 | ₩72,100 | ₩74,420 | ₩71,993 | ₩73,897 | +2.49% | 149.9만 |
|---|
| 2026.01.20 | ₩72,288 | ₩72,999 | ₩71,631 | ₩71,711 | -0.80% | 94.8만 |
|---|
| 2026.01.16 | ₩72,784 | ₩73,240 | ₩72,368 | ₩72,797 | +0.02% | 137.1만 |
|---|
| 2026.01.15 | ₩72,596 | ₩73,830 | ₩72,596 | ₩73,160 | +0.78% | 115.2만 |
|---|
| 2026.01.14 | ₩71,336 | ₩72,878 | ₩71,296 | ₩72,583 | +1.75% | 142.5만 |
|---|
| 2026.01.13 | ₩71,363 | ₩71,752 | ₩70,800 | ₩71,537 | +0.24% | 113.8만 |
|---|
| 2026.01.12 | ₩71,845 | ₩72,395 | ₩70,826 | ₩71,363 | -0.67% | 84.8만 |
|---|
| 2026.01.09 | ₩73,937 | ₩74,219 | ₩72,140 | ₩72,207 | -2.34% | 80.6만 |
|---|
| 2026.01.08 | ₩71,832 | ₩74,634 | ₩71,832 | ₩73,763 | +2.69% | 98만 |
|---|
| 2026.01.07 | ₩71,912 | ₩72,315 | ₩71,550 | ₩72,033 | +0.17% | 152.3만 |
|---|
| 2026.01.06 | ₩71,242 | ₩72,194 | ₩71,027 | ₩72,154 | +1.28% | 93.4만 |
|---|
| 2026.01.05 | ₩69,687 | ₩72,020 | ₩69,687 | ₩71,416 | +2.48% | 132.8만 |
|---|
| 2026.01.02 | ₩70,210 | ₩70,880 | ₩69,016 | ₩70,049 | -0.23% | 85만 |
|---|
| 2025.12.31 | ₩70,826 | ₩70,853 | ₩70,142 | ₩70,183 | -0.91% | 91.5만 |
|---|
| 2025.12.30 | ₩70,491 | ₩71,041 | ₩70,129 | ₩70,826 | +0.48% | 61.7만 |
|---|
| 2025.12.29 | ₩71,014 | ₩71,376 | ₩70,424 | ₩70,639 | -0.53% | 59.1만 |
|---|
| 2025.12.26 | ₩71,054 | ₩71,390 | ₩70,572 | ₩71,014 | -0.06% | 44.3만 |
|---|
| 2025.12.24 | ₩71,457 | ₩71,550 | ₩71,068 | ₩71,108 | -0.49% | 33.8만 |
|---|
| 2025.12.23 | ₩70,920 | ₩72,047 | ₩70,893 | ₩71,349 | +0.61% | 108.6만 |
|---|
| 2025.12.22 | ₩71,068 | ₩71,631 | ₩70,826 | ₩71,095 | +0.04% | 84.5만 |
|---|
| 2025.12.19 | ₩70,960 | ₩71,483 | ₩69,955 | ₩70,813 | -0.21% | 367.5만 |
|---|
| 2025.12.18 | ₩71,081 | ₩71,926 | ₩70,960 | ₩71,095 | +0.02% | 98.1만 |
|---|
| 2025.12.17 | ₩70,665 | ₩71,671 | ₩70,665 | ₩71,296 | +0.89% | 88.4만 |
|---|
| 2025.12.16 | ₩71,711 | ₩71,738 | ₩70,826 | ₩70,920 | -1.10% | 75.6만 |
|---|
| 2025.12.15 | ₩72,315 | ₩73,025 | ₩71,604 | ₩71,792 | -0.72% | 87만 |
|---|
| 2025.12.12 | ₩72,020 | ₩72,248 | ₩71,497 | ₩72,060 | +0.06% | 107.3만 |
|---|
| 2025.12.11 | ₩71,229 | ₩72,342 | ₩71,229 | ₩71,698 | +0.66% | 95.1만 |
|---|
| 2025.12.10 | ₩69,727 | ₩71,872 | ₩69,727 | ₩71,497 | +2.54% | 117.5만 |
|---|
| 2025.12.09 | ₩70,102 | ₩70,920 | ₩69,754 | ₩69,834 | -0.38% | 91.5만 |
|---|
| 2025.12.08 | ₩70,142 | ₩70,840 | ₩69,915 | ₩70,008 | -0.19% | 98.2만 |
|---|
| 2025.12.05 | ₩70,290 | ₩70,706 | ₩70,035 | ₩70,049 | -0.34% | 103.3만 |
|---|
| 2025.12.04 | ₩70,075 | ₩70,987 | ₩70,022 | ₩70,612 | +0.77% | 135.2만 |
|---|
| 2025.12.03 | ₩67,917 | ₩70,558 | ₩67,903 | ₩70,210 | +3.38% | 131.7만 |
|---|
| 2025.12.02 | ₩69,338 | ₩69,727 | ₩67,823 | ₩67,836 | -2.17% | 166.5만 |
|---|
| 2025.12.01 | ₩68,590 | ₩70,084 | ₩68,514 | ₩69,599 | +1.47% | 110.4만 |
|---|
| 2025.11.28 | ₩68,731 | ₩69,484 | ₩68,629 | ₩68,846 | +0.17% | 62.3만 |
|---|
| 2025.11.26 | ₩68,692 | ₩69,561 | ₩68,629 | ₩68,654 | -0.06% | 140.1만 |
|---|
| 2025.11.25 | ₩68,795 | ₩69,471 | ₩68,756 | ₩68,871 | +0.11% | 165.1만 |
|---|
| 2025.11.24 | ₩69,114 | ₩69,152 | ₩68,245 | ₩68,284 | -1.20% | 133.4만 |
|---|
| 2025.11.21 | ₩67,747 | ₩69,765 | ₩67,505 | ₩69,395 | +2.43% | 134.2만 |
|---|
| 2025.11.20 | ₩67,262 | ₩67,964 | ₩66,994 | ₩67,479 | +0.32% | 112.1만 |
|---|
| 2025.11.19 | ₩66,547 | ₩67,505 | ₩66,458 | ₩67,083 | +0.81% | 133.7만 |
|---|
| 2025.11.18 | ₩65,500 | ₩66,700 | ₩65,283 | ₩66,534 | +1.58% | 130.8만 |
|---|
| 2025.11.17 | ₩68,297 | ₩68,399 | ₩65,321 | ₩65,564 | -4.00% | 89.8만 |
|---|
| 2025.11.14 | ₩68,322 | ₩68,629 | ₩67,747 | ₩68,360 | +0.06% | 86만 |
|---|
| 2025.11.13 | ₩69,242 | ₩69,765 | ₩67,185 | ₩68,475 | -1.11% | 127.2만 |
|---|
| 2025.11.12 | ₩69,382 | ₩70,250 | ₩69,139 | ₩69,344 | -0.06% | 68.4만 |
|---|
| 2025.11.11 | ₩69,127 | ₩69,791 | ₩68,718 | ₩69,369 | +0.35% | 90.2만 |
|---|
| 2025.11.10 | ₩69,203 | ₩69,574 | ₩68,909 | ₩69,050 | -0.22% | 117.8만 |
|---|
| 2025.11.07 | ₩68,284 | ₩69,178 | ₩68,130 | ₩69,152 | +1.27% | 98.3만 |
|---|
| 2025.11.06 | ₩68,348 | ₩68,922 | ₩68,079 | ₩68,501 | +0.22% | 81.5만 |
|---|
| 2025.11.05 | ₩68,245 | ₩69,318 | ₩68,245 | ₩68,616 | +0.54% | 125.2만 |
|---|
| 2025.11.04 | ₩67,364 | ₩68,667 | ₩66,547 | ₩68,360 | +1.48% | 158.5만 |
|---|
| 2025.11.03 | ₩66,764 | ₩67,237 | ₩65,998 | ₩66,879 | +0.17% | 138.1만 |
|---|
| 2025.10.31 | ₩66,406 | ₩67,415 | ₩65,947 | ₩67,211 | +1.21% | 197.1만 |
|---|
| 2025.10.30 | ₩66,662 | ₩67,594 | ₩66,662 | ₩66,802 | +0.21% | 131.1만 |
|---|
| 2025.10.29 | ₩67,364 | ₩68,016 | ₩66,509 | ₩66,649 | -1.06% | 140.5만 |
|---|
| 2025.10.28 | ₩68,003 | ₩68,386 | ₩67,351 | ₩67,837 | -0.24% | 113.3만 |
|---|
| 2025.10.27 | ₩68,233 | ₩68,743 | ₩67,773 | ₩67,786 | -0.66% | 134.2만 |
|---|
| 2025.10.24 | ₩68,194 | ₩68,935 | ₩67,824 | ₩67,926 | -0.39% | 88.1만 |
|---|
| 2025.10.23 | ₩68,348 | ₩68,705 | ₩67,530 | ₩67,888 | -0.67% | 77.6만 |
|---|
| 2025.10.22 | ₩68,871 | ₩69,242 | ₩68,271 | ₩68,335 | -0.78% | 112.8만 |
|---|
| 2025.10.21 | ₩68,961 | ₩69,459 | ₩68,577 | ₩68,756 | -0.30% | 97.6만 |
|---|
| 2025.10.20 | ₩68,833 | ₩69,484 | ₩68,795 | ₩68,986 | +0.22% | 123.2만 |
|---|
| 2025.10.17 | ₩67,824 | ₩68,807 | ₩67,045 | ₩68,552 | +1.07% | 179.2만 |
|---|
| 2025.10.16 | ₩71,119 | ₩72,268 | ₩66,547 | ₩66,917 | -5.91% | 219.3만 |
|---|
| 2025.10.15 | ₩75,359 | ₩75,359 | ₩72,166 | ₩72,358 | -3.98% | 152.9만 |
|---|
| 2025.10.14 | ₩73,583 | ₩75,537 | ₩73,507 | ₩75,193 | +2.19% | 96.4만 |
|---|
| 2025.10.13 | ₩72,856 | ₩74,439 | ₩72,460 | ₩73,877 | +1.40% | 89만 |
|---|
| 2025.10.10 | ₩75,078 | ₩75,333 | ₩72,268 | ₩72,319 | -3.67% | 108.1만 |
|---|