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 | ₩72,704 | ₩72,771 | ₩72,250 | ₩72,664 | -0.06% | 77.3만 |
| 2026.10.08 | ₩72,023 | ₩73,158 | ₩71,675 | ₩72,958 | +1.30% | 66.6만 |
| 2026.10.07 | ₩72,263 | ₩72,704 | ₩71,462 | ₩72,023 | -0.33% | 78.2만 |
| 2026.10.06 | ₩73,786 | ₩74,000 | ₩72,838 | ₩73,185 | -0.81% | 66.3만 |
| 2026.10.05 | ₩73,679 | ₩74,481 | ₩72,864 | ₩73,666 | -0.02% | 122.2만 |
| 2026.10.02 | ₩73,599 | ₩74,548 | ₩73,519 | ₩73,853 | +0.34% | 81.4만 |
| 2026.10.01 | ₩72,677 | ₩73,345 | ₩71,943 | ₩73,252 | +0.79% | 85만 |
| 2026.09.30 | ₩73,800 | ₩74,748 | ₩73,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,132 |
| -0.91% |
| 96.9만 |
| 2026.09.29 | ₩74,374 | ₩74,802 | ₩73,492 | ₩73,920 | -0.61% | 75.3만 |
|---|
| 2026.09.28 | ₩75,576 | ₩75,576 | ₩74,414 | ₩74,655 | -1.22% | 67.7만 |
|---|
| 2026.09.25 | ₩74,721 | ₩75,510 | ₩74,561 | ₩75,403 | +0.91% | 82.8만 |
|---|
| 2026.09.24 | ₩74,681 | ₩74,962 | ₩73,853 | ₩74,494 | -0.25% | 130만 |
|---|
| 2026.09.23 | ₩74,134 | ₩74,868 | ₩74,067 | ₩74,267 | +0.18% | 97만 |
|---|
| 2026.09.22 | ₩75,683 | ₩75,991 | ₩74,374 | ₩74,387 | -1.71% | 121.7만 |
|---|
| 2026.09.21 | ₩76,659 | ₩76,672 | ₩75,536 | ₩75,550 | -1.45% | 113만 |
|---|
| 2026.09.18 | ₩76,699 | ₩76,792 | ₩75,723 | ₩76,271 | -0.56% | 265.1만 |
|---|
| 2026.09.17 | ₩77,086 | ₩77,407 | ₩76,218 | ₩76,752 | -0.43% | 97만 |
|---|
| 2026.09.16 | ₩77,861 | ₩78,155 | ₩75,683 | ₩76,525 | -1.72% | 133.7만 |
|---|
| 2026.09.15 | ₩78,516 | ₩78,850 | ₩78,101 | ₩78,168 | -0.44% | 92만 |
|---|
| 2026.09.14 | ₩77,941 | ₩78,956 | ₩77,941 | ₩78,355 | +0.53% | 98만 |
|---|
| 2026.09.11 | ₩78,115 | ₩78,622 | ₩77,393 | ₩77,821 | -0.38% | 78.6만 |
|---|
| 2026.09.10 | ₩77,848 | ₩77,901 | ₩77,033 | ₩77,874 | +0.03% | 132.6만 |
|---|
| 2026.09.09 | ₩77,420 | ₩77,954 | ₩76,899 | ₩77,607 | +0.24% | 81.4만 |
|---|
| 2026.09.08 | ₩78,609 | ₩78,943 | ₩77,781 | ₩77,848 | -0.97% | 115.1만 |
|---|
| 2026.09.04 | ₩77,527 | ₩78,248 | ₩77,420 | ₩77,981 | +0.59% | 63.2만 |
|---|
| 2026.09.03 | ₩77,433 | ₩78,556 | ₩77,433 | ₩77,981 | +0.71% | 110.3만 |
|---|
| 2026.09.02 | ₩76,458 | ₩78,061 | ₩76,458 | ₩77,433 | +1.28% | 99.6만 |
|---|
| 2026.09.01 | ₩77,099 | ₩77,540 | ₩76,244 | ₩76,338 | -0.99% | 73.6만 |
|---|
| 2026.08.31 | ₩77,527 | ₩77,540 | ₩76,819 | ₩77,099 | -0.55% | 92.9만 |
|---|
| 2026.08.28 | ₩77,741 | ₩78,088 | ₩77,353 | ₩77,540 | -0.26% | 84.6만 |
|---|
| 2026.08.27 | ₩77,647 | ₩77,954 | ₩76,952 | ₩77,554 | -0.12% | 66.1만 |
|---|
| 2026.08.26 | ₩78,035 | ₩78,489 | ₩77,674 | ₩78,155 | +0.15% | 77만 |
|---|
| 2026.08.25 | ₩78,329 | ₩78,422 | ₩77,447 | ₩77,794 | -0.68% | 70.6만 |
|---|
| 2026.08.24 | ₩78,088 | ₩79,277 | ₩76,832 | ₩78,329 | +0.31% | 84.8만 |
|---|
| 2026.08.21 | ₩78,876 | ₩79,344 | ₩77,901 | ₩77,995 | -1.12% | 108.5만 |
|---|
| 2026.08.20 | ₩78,435 | ₩79,290 | ₩78,101 | ₩78,556 | +0.15% | 82.8만 |
|---|
| 2026.08.19 | ₩79,638 | ₩80,119 | ₩78,529 | ₩78,649 | -1.24% | 103.2만 |
|---|
| 2026.08.18 | ₩80,279 | ₩80,279 | ₩79,451 | ₩79,571 | -0.88% | 109.2만 |
|---|
| 2026.08.17 | ₩80,306 | ₩80,800 | ₩79,664 | ₩79,771 | -0.67% | 85.8만 |
|---|
| 2026.08.14 | ₩80,279 | ₩80,813 | ₩79,932 | ₩80,520 | +0.30% | 70.2만 |
|---|
| 2026.08.13 | ₩80,119 | ₩80,800 | ₩79,758 | ₩80,159 | +0.05% | 67.7만 |
|---|
| 2026.08.12 | ₩78,756 | ₩79,771 | ₩78,596 | ₩79,771 | +1.29% | 85.4만 |
|---|
| 2026.08.11 | ₩78,395 | ₩79,277 | ₩78,395 | ₩78,850 | +0.58% | 73.6만 |
|---|
| 2026.08.10 | ₩78,850 | ₩79,250 | ₩78,115 | ₩78,355 | -0.63% | 101.4만 |
|---|
| 2026.08.07 | ₩78,609 | ₩79,143 | ₩77,954 | ₩78,930 | +0.41% | 66.5만 |
|---|
| 2026.08.06 | ₩80,159 | ₩80,600 | ₩78,903 | ₩78,996 | -1.45% | 76만 |
|---|
| 2026.08.05 | ₩80,346 | ₩80,413 | ₩79,624 | ₩79,705 | -0.80% | 77.1만 |
|---|
| 2026.08.04 | ₩79,638 | ₩80,800 | ₩79,317 | ₩80,065 | +0.54% | 98.4만 |
|---|
| 2026.08.03 | ₩79,558 | ₩80,252 | ₩79,277 | ₩79,718 | +0.20% | 110.9만 |
|---|
| 2026.07.31 | ₩79,664 | ₩79,918 | ₩78,903 | ₩79,184 | -0.60% | 130.1만 |
|---|
| 2026.07.30 | ₩80,399 | ₩80,747 | ₩79,250 | ₩79,411 | -1.23% | 104.4만 |
|---|
| 2026.07.29 | ₩79,852 | ₩81,388 | ₩79,010 | ₩80,600 | +0.94% | 146.5만 |
|---|
| 2026.07.28 | ₩79,344 | ₩80,226 | ₩79,184 | ₩80,172 | +1.04% | 127.6만 |
|---|
| 2026.07.27 | ₩78,956 | ₩79,598 | ₩78,729 | ₩78,823 | -0.17% | 113.6만 |
|---|
| 2026.07.24 | ₩78,663 | ₩79,624 | ₩78,556 | ₩78,943 | +0.36% | 165.3만 |
|---|
| 2026.07.23 | ₩77,901 | ₩78,369 | ₩77,233 | ₩78,355 | +0.58% | 105.3만 |
|---|
| 2026.07.22 | ₩78,115 | ₩78,542 | ₩77,594 | ₩78,422 | +0.39% | 108.6만 |
|---|
| 2026.07.21 | ₩78,048 | ₩78,556 | ₩77,554 | ₩77,981 | -0.09% | 94.4만 |
|---|
| 2026.07.20 | ₩78,996 | ₩79,451 | ₩78,088 | ₩78,529 | -0.59% | 118.2만 |
|---|
| 2026.07.17 | ₩79,611 | ₩80,399 | ₩78,756 | ₩79,010 | -0.76% | 131.8만 |
|---|
| 2026.07.16 | ₩78,783 | ₩81,174 | ₩77,968 | ₩79,357 | +0.73% | 224.7만 |
|---|
| 2026.07.15 | ₩77,393 | ₩78,248 | ₩77,180 | ₩77,701 | +0.40% | 126.9만 |
|---|
| 2026.07.14 | ₩77,714 | ₩78,382 | ₩77,180 | ₩77,367 | -0.45% | 106.4만 |
|---|
| 2026.07.13 | ₩78,329 | ₩78,516 | ₩77,767 | ₩78,141 | -0.24% | 101.8만 |
|---|
| 2026.07.10 | ₩77,981 | ₩78,382 | ₩77,661 | ₩77,981 | 0.00% | 72.4만 |
|---|
| 2026.07.09 | ₩77,073 | ₩78,248 | ₩76,779 | ₩77,848 | +1.01% | 98.1만 |
|---|
| 2026.07.08 | ₩78,422 | ₩78,422 | ₩76,204 | ₩76,939 | -1.89% | 227.4만 |
|---|
| 2026.07.07 | ₩78,596 | ₩79,184 | ₩78,582 | ₩78,609 | +0.02% | 76.4만 |
|---|
| 2026.07.06 | ₩77,928 | ₩78,729 | ₩77,754 | ₩78,475 | +0.70% | 94.4만 |
|---|
| 2026.07.02 | ₩78,836 | ₩79,103 | ₩77,206 | ₩77,527 | -1.66% | 127.6만 |
|---|
| 2026.07.01 | ₩77,153 | ₩78,703 | ₩76,859 | ₩78,475 | +1.71% | 124.3만 |
|---|
| 2026.06.30 | ₩77,327 | ₩77,954 | ₩76,993 | ₩77,153 | -0.22% | 143만 |
|---|
| 2026.06.29 | ₩77,473 | ₩78,061 | ₩76,872 | ₩77,607 | +0.17% | 136.8만 |
|---|
| 2026.06.26 | ₩77,153 | ₩77,393 | ₩76,685 | ₩77,206 | +0.07% | 230.3만 |
|---|
| 2026.06.25 | ₩75,536 | ₩77,180 | ₩75,523 | ₩76,739 | +1.59% | 122.7만 |
|---|
| 2026.06.24 | ₩74,761 | ₩75,857 | ₩74,721 | ₩75,643 | +1.18% | 128.1만 |
|---|
| 2026.06.23 | ₩73,746 | ₩74,908 | ₩73,412 | ₩74,761 | +1.38% | 97.2만 |
|---|
| 2026.06.22 | ₩73,305 | ₩74,214 | ₩73,292 | ₩73,586 | +0.38% | 108.9만 |
|---|
| 2026.06.18 | ₩73,532 | ₩74,147 | ₩72,878 | ₩73,118 | -0.56% | 243.2만 |
|---|
| 2026.06.17 | ₩73,599 | ₩74,468 | ₩72,570 | ₩73,105 | -0.67% | 175만 |
|---|
| 2026.06.16 | ₩73,466 | ₩74,174 | ₩73,279 | ₩73,813 | +0.47% | 115.6만 |
|---|
| 2026.06.15 | ₩74,481 | ₩74,815 | ₩72,971 | ₩73,105 | -1.85% | 134.2만 |
|---|
| 2026.06.12 | ₩74,000 | ₩74,641 | ₩73,826 | ₩74,574 | +0.78% | 114.1만 |
|---|
| 2026.06.11 | ₩73,145 | ₩73,826 | ₩72,691 | ₩73,586 | +0.60% | 106.6만 |
|---|
| 2026.06.10 | ₩72,143 | ₩73,359 | ₩72,063 | ₩72,891 | +1.04% | 172.4만 |
|---|
| 2026.06.09 | ₩71,555 | ₩73,292 | ₩71,555 | ₩71,983 | +0.60% | 202.3만 |
|---|
| 2026.06.08 | ₩70,874 | ₩71,769 | ₩70,874 | ₩71,355 | +0.68% | 130.4만 |
|---|
| 2026.06.05 | ₩70,086 | ₩71,261 | ₩69,605 | ₩70,874 | +1.12% | 143.6만 |
|---|
| 2026.06.04 | ₩69,551 | ₩70,473 | ₩69,404 | ₩70,072 | +0.75% | 120.4만 |
|---|
| 2026.06.03 | ₩69,244 | ₩69,471 | ₩68,242 | ₩68,616 | -0.91% | 119.8만 |
|---|
| 2026.06.02 | ₩68,389 | ₩69,925 | ₩68,322 | ₩69,498 | +1.62% | 135.1만 |
|---|
| 2026.06.01 | ₩69,204 | ₩69,658 | ₩68,576 | ₩68,736 | -0.68% | 100.5만 |
|---|
| 2026.05.29 | ₩69,190 | ₩70,072 | ₩69,057 | ₩69,765 | +0.83% | 99.5만 |
|---|
| 2026.05.28 | ₩69,204 | ₩69,765 | ₩68,763 | ₩69,484 | +0.41% | 115.3만 |
|---|
| 2026.05.27 | ₩70,086 | ₩70,126 | ₩69,124 | ₩69,404 | -0.97% | 81.9만 |
|---|
| 2026.05.26 | ₩69,965 | ₩70,807 | ₩69,685 | ₩70,019 | +0.08% | 105.6만 |
|---|
| 2026.05.22 | ₩69,792 | ₩70,139 | ₩69,431 | ₩69,965 | +0.25% | 95.4만 |
|---|
| 2026.05.21 | ₩69,511 | ₩70,232 | ₩66,291 | ₩69,725 | +0.31% | 119.8만 |
|---|
| 2026.05.20 | ₩69,217 | ₩70,326 | ₩68,709 | ₩69,832 | +0.89% | 106만 |
|---|
| 2026.05.19 | ₩69,377 | ₩69,845 | ₩68,696 | ₩69,177 | -0.29% | 101.1만 |
|---|
| 2026.05.18 | ₩68,242 | ₩69,524 | ₩68,188 | ₩69,351 | +1.62% | 113.6만 |
|---|
| 2026.05.15 | ₩68,429 | ₩68,816 | ₩67,427 | ₩68,068 | -0.53% | 138.4만 |
|---|
| 2026.05.14 | ₩67,774 | ₩68,776 | ₩67,774 | ₩68,188 | +0.61% | 99.1만 |
|---|
| 2026.05.13 | ₩67,988 | ₩68,362 | ₩67,013 | ₩67,227 | -1.12% | 122.8만 |
|---|
| 2026.05.12 | ₩68,282 | ₩68,723 | ₩66,866 | ₩68,322 | +0.06% | 112만 |
|---|
| 2026.05.11 | ₩69,444 | ₩69,591 | ₩67,801 | ₩68,108 | -1.92% | 116.3만 |
|---|
| 2026.05.08 | ₩70,032 | ₩70,126 | ₩68,856 | ₩69,324 | -1.01% | 95.9만 |
|---|
| 2026.05.07 | ₩70,406 | ₩70,807 | ₩69,872 | ₩70,112 | -0.42% | 113.4만 |
|---|
| 2026.05.06 | ₩70,099 | ₩70,927 | ₩70,019 | ₩70,179 | +0.11% | 136.5만 |
|---|
| 2026.05.05 | ₩69,284 | ₩69,885 | ₩68,990 | ₩69,645 | +0.52% | 105.9만 |
|---|
| 2026.05.04 | ₩68,963 | ₩69,925 | ₩68,963 | ₩69,124 | +0.23% | 102.4만 |
|---|
| 2026.05.01 | ₩69,297 | ₩70,072 | ₩68,937 | ₩69,511 | +0.31% | 115.3만 |
|---|
| 2026.04.30 | ₩68,041 | ₩69,752 | ₩68,015 | ₩69,511 | +2.16% | 161.4만 |
|---|
| 2026.04.29 | ₩69,244 | ₩69,524 | ₩68,162 | ₩68,442 | -1.16% | 104.5만 |
|---|
| 2026.04.28 | ₩69,057 | ₩69,711 | ₩68,442 | ₩69,431 | +0.54% | 146.9만 |
|---|
| 2026.04.27 | ₩67,547 | ₩68,549 | ₩67,520 | ₩68,162 | +0.91% | 67.2만 |
|---|
| 2026.04.24 | ₩68,776 | ₩69,164 | ₩67,373 | ₩67,547 | -1.79% | 102.8만 |
|---|
| 2026.04.23 | ₩67,975 | ₩69,230 | ₩67,707 | ₩68,896 | +1.36% | 133.3만 |
|---|
| 2026.04.22 | ₩67,908 | ₩68,135 | ₩67,053 | ₩67,601 | -0.45% | 134.7만 |
|---|
| 2026.04.21 | ₩68,562 | ₩69,190 | ₩66,812 | ₩67,587 | -1.42% | 202.2만 |
|---|
| 2026.04.20 | ₩68,148 | ₩69,511 | ₩67,480 | ₩68,669 | +0.76% | 143.3만 |
|---|
| 2026.04.17 | ₩67,988 | ₩69,084 | ₩67,173 | ₩68,309 | +0.47% | 223.9만 |
|---|
| 2026.04.16 | ₩67,520 | ₩67,921 | ₩67,106 | ₩67,400 | -0.18% | 132.6만 |
|---|
| 2026.04.15 | ₩67,761 | ₩68,148 | ₩67,213 | ₩67,721 | -0.06% | 96.6만 |
|---|
| 2026.04.14 | ₩67,627 | ₩68,122 | ₩67,267 | ₩67,707 | +0.12% | 100.7만 |
|---|
| 2026.04.13 | ₩67,427 | ₩68,068 | ₩66,906 | ₩68,015 | +0.87% | 118.1만 |
|---|
| 2026.04.10 | ₩68,188 | ₩68,335 | ₩67,320 | ₩67,440 | -1.10% | 107.9만 |
|---|
| 2026.04.09 | ₩67,480 | ₩68,723 | ₩67,240 | ₩68,389 | +1.35% | 84.9만 |
|---|
| 2026.04.08 | ₩67,814 | ₩68,629 | ₩67,761 | ₩67,868 | +0.08% | 132.7만 |
|---|
| 2026.04.07 | ₩66,545 | ₩67,454 | ₩66,532 | ₩66,759 | +0.32% | 111.5만 |
|---|
| 2026.04.06 | ₩66,345 | ₩67,066 | ₩66,171 | ₩66,759 | +0.62% | 80.6만 |
|---|
| 2026.04.02 | ₩65,583 | ₩66,719 | ₩65,116 | ₩66,639 | +1.61% | 86.4만 |
|---|
| 2026.04.01 | ₩65,810 | ₩66,639 | ₩65,744 | ₩65,837 | +0.04% | 88만 |
|---|
| 2026.03.31 | ₩65,223 | ₩66,358 | ₩64,661 | ₩65,730 | +0.78% | 130만 |
|---|
| 2026.03.30 | ₩64,394 | ₩65,009 | ₩64,154 | ₩64,421 | +0.04% | 83.1만 |
|---|
| 2026.03.27 | ₩65,076 | ₩65,076 | ₩64,127 | ₩64,221 | -1.31% | 82.3만 |
|---|
| 2026.03.26 | ₩64,621 | ₩65,516 | ₩64,621 | ₩65,450 | +1.28% | 76.7만 |
|---|
| 2026.03.25 | ₩65,169 | ₩65,637 | ₩64,034 | ₩64,848 | -0.49% | 78.9만 |
|---|
| 2026.03.24 | ₩63,673 | ₩65,410 | ₩63,633 | ₩64,715 | +1.64% | 118.2만 |
|---|
| 2026.03.23 | ₩64,982 | ₩65,370 | ₩63,927 | ₩64,261 | -1.11% | 138.4만 |
|---|
| 2026.03.20 | ₩63,526 | ₩64,074 | ₩63,232 | ₩63,700 | +0.27% | 407.3만 |
|---|
| 2026.03.19 | ₩63,446 | ₩63,993 | ₩62,778 | ₩63,566 | +0.19% | 138.3만 |
|---|
| 2026.03.18 | ₩63,887 | ₩63,953 | ₩63,165 | ₩63,459 | -0.67% | 153만 |
|---|
| 2026.03.17 | ₩64,715 | ₩65,703 | ₩63,566 | ₩63,887 | -1.28% | 96.8만 |
|---|
| 2026.03.16 | ₩64,127 | ₩64,795 | ₩63,967 | ₩64,060 | -0.10% | 109.3만 |
|---|
| 2026.03.13 | ₩63,700 | ₩64,047 | ₩63,165 | ₩63,659 | -0.06% | 113.2만 |
|---|
| 2026.03.12 | ₩63,566 | ₩64,234 | ₩63,299 | ₩63,446 | -0.19% | 116.2만 |
|---|
| 2026.03.11 | ₩64,982 | ₩65,410 | ₩64,074 | ₩64,528 | -0.70% | 134만 |
|---|
| 2026.03.10 | ₩66,091 | ₩66,919 | ₩65,223 | ₩65,316 | -1.17% | 167.6만 |
|---|
| 2026.03.09 | ₩67,066 | ₩67,066 | ₩64,902 | ₩66,265 | -1.20% | 148.9만 |
|---|
| 2026.03.06 | ₩67,186 | ₩67,627 | ₩65,931 | ₩67,280 | +0.14% | 123.4만 |
|---|
| 2026.03.05 | ₩69,377 | ₩69,711 | ₩68,482 | ₩68,816 | -0.81% | 97.1만 |
|---|
| 2026.03.04 | ₩69,070 | ₩69,912 | ₩68,830 | ₩69,805 | +1.06% | 137.6만 |
|---|
| 2026.03.03 | ₩68,041 | ₩69,257 | ₩67,026 | ₩68,950 | +1.34% | 139만 |
|---|
| 2026.03.02 | ₩67,307 | ₩69,498 | ₩66,545 | ₩69,124 | +2.70% | 217.6만 |
|---|
| 2026.02.27 | ₩70,099 | ₩70,460 | ₩67,948 | ₩68,122 | -2.82% | 206.7만 |
|---|
| 2026.02.26 | ₩70,887 | ₩72,250 | ₩70,540 | ₩71,248 | +0.51% | 117만 |
|---|
| 2026.02.25 | ₩70,206 | ₩70,981 | ₩69,845 | ₩70,633 | +0.61% | 94.2만 |
|---|
| 2026.02.24 | ₩69,778 | ₩70,206 | ₩68,656 | ₩69,738 | -0.06% | 115.3만 |
|---|
| 2026.02.23 | ₩72,063 | ₩72,704 | ₩69,124 | ₩69,792 | -3.15% | 156.8만 |
|---|
| 2026.02.20 | ₩71,662 | ₩72,410 | ₩70,633 | ₩72,183 | +0.73% | 145.4만 |
|---|
| 2026.02.19 | ₩70,633 | ₩71,836 | ₩70,486 | ₩71,715 | +1.53% | 154.5만 |
|---|
| 2026.02.18 | ₩70,820 | ₩71,996 | ₩70,687 | ₩71,021 | +0.28% | 170.1만 |
|---|
| 2026.02.17 | ₩71,929 | ₩73,011 | ₩70,660 | ₩70,820 | -1.54% | 136.1만 |
|---|
| 2026.02.13 | ₩71,769 | ₩72,170 | ₩71,208 | ₩71,609 | -0.22% | 134.6만 |
|---|
| 2026.02.12 | ₩73,546 | ₩74,147 | ₩70,700 | ₩72,009 | -2.09% | 156.6만 |
|---|
| 2026.02.11 | ₩73,679 | ₩74,401 | ₩72,704 | ₩73,118 | -0.76% | 120만 |
|---|
| 2026.02.10 | ₩73,479 | ₩74,160 | ₩72,704 | ₩73,359 | -0.16% | 102.2만 |
|---|
| 2026.02.09 | ₩73,172 | ₩74,601 | ₩73,145 | ₩73,786 | +0.84% | 190만 |
|---|
| 2026.02.06 | ₩73,185 | ₩73,893 | ₩73,091 | ₩73,706 | +0.71% | 129.3만 |
|---|
| 2026.02.05 | ₩72,544 | ₩73,265 | ₩71,555 | ₩72,664 | +0.17% | 152만 |
|---|
| 2026.02.04 | ₩71,715 | ₩73,225 | ₩71,715 | ₩72,557 | +1.17% | 123.4만 |
|---|
| 2026.02.03 | ₩70,673 | ₩72,584 | ₩70,379 | ₩71,595 | +1.30% | 125.1만 |
|---|
| 2026.02.02 | ₩70,326 | ₩71,515 | ₩69,939 | ₩71,114 | +1.12% | 148.5만 |
|---|
| 2026.01.30 | ₩70,566 | ₩70,941 | ₩69,805 | ₩70,326 | -0.34% | 168.7만 |
|---|
| 2026.01.29 | ₩70,753 | ₩71,007 | ₩69,752 | ₩70,633 | -0.17% | 144.1만 |
|---|
| 2026.01.28 | ₩69,498 | ₩70,807 | ₩68,883 | ₩70,353 | +1.23% | 176.2만 |
|---|
| 2026.01.27 | ₩70,580 | ₩70,834 | ₩69,524 | ₩69,591 | -1.40% | 121.5만 |
|---|
| 2026.01.26 | ₩70,874 | ₩71,194 | ₩69,992 | ₩70,513 | -0.51% | 136.6만 |
|---|
| 2026.01.23 | ₩72,464 | ₩72,677 | ₩70,780 | ₩71,087 | -1.90% | 167.2만 |
|---|
| 2026.01.22 | ₩72,651 | ₩74,895 | ₩72,383 | ₩72,717 | +0.09% | 171.9만 |
|---|
| 2026.01.21 | ₩71,836 | ₩74,147 | ₩71,729 | ₩73,626 | +2.49% | 149.9만 |
|---|
| 2026.01.20 | ₩72,023 | ₩72,731 | ₩71,368 | ₩71,448 | -0.80% | 94.8만 |
|---|
| 2026.01.16 | ₩72,517 | ₩72,971 | ₩72,103 | ₩72,530 | +0.02% | 137.1만 |
|---|
| 2026.01.15 | ₩72,330 | ₩73,559 | ₩72,330 | ₩72,891 | +0.78% | 115.2만 |
|---|
| 2026.01.14 | ₩71,074 | ₩72,611 | ₩71,034 | ₩72,317 | +1.75% | 142.5만 |
|---|
| 2026.01.13 | ₩71,101 | ₩71,488 | ₩70,540 | ₩71,275 | +0.24% | 113.8만 |
|---|
| 2026.01.12 | ₩71,582 | ₩72,130 | ₩70,566 | ₩71,101 | -0.67% | 84.8만 |
|---|
| 2026.01.09 | ₩73,666 | ₩73,946 | ₩71,876 | ₩71,943 | -2.34% | 80.6만 |
|---|
| 2026.01.08 | ₩71,568 | ₩74,361 | ₩71,568 | ₩73,492 | +2.69% | 98만 |
|---|
| 2026.01.07 | ₩71,649 | ₩72,049 | ₩71,288 | ₩71,769 | +0.17% | 152.3만 |
|---|
| 2026.01.06 | ₩70,981 | ₩71,929 | ₩70,767 | ₩71,889 | +1.28% | 93.4만 |
|---|
| 2026.01.05 | ₩69,431 | ₩71,755 | ₩69,431 | ₩71,154 | +2.48% | 132.8만 |
|---|
| 2026.01.02 | ₩69,952 | ₩70,620 | ₩68,763 | ₩69,792 | -0.23% | 85만 |
|---|
| 2025.12.31 | ₩70,566 | ₩70,593 | ₩69,885 | ₩69,925 | -0.91% | 91.5만 |
|---|
| 2025.12.30 | ₩70,232 | ₩70,780 | ₩69,872 | ₩70,566 | +0.48% | 61.7만 |
|---|
| 2025.12.29 | ₩70,753 | ₩71,114 | ₩70,166 | ₩70,379 | -0.53% | 59.1만 |
|---|
| 2025.12.26 | ₩70,794 | ₩71,128 | ₩70,313 | ₩70,753 | -0.06% | 44.3만 |
|---|
| 2025.12.24 | ₩71,194 | ₩71,288 | ₩70,807 | ₩70,847 | -0.49% | 33.8만 |
|---|
| 2025.12.23 | ₩70,660 | ₩71,782 | ₩70,633 | ₩71,087 | +0.61% | 108.6만 |
|---|
| 2025.12.22 | ₩70,807 | ₩71,368 | ₩70,566 | ₩70,834 | +0.04% | 84.5만 |
|---|
| 2025.12.19 | ₩70,700 | ₩71,221 | ₩69,698 | ₩70,553 | -0.21% | 367.5만 |
|---|
| 2025.12.18 | ₩70,820 | ₩71,662 | ₩70,700 | ₩70,834 | +0.02% | 98.1만 |
|---|
| 2025.12.17 | ₩70,406 | ₩71,408 | ₩70,406 | ₩71,034 | +0.89% | 88.4만 |
|---|
| 2025.12.16 | ₩71,448 | ₩71,475 | ₩70,566 | ₩70,660 | -1.10% | 75.6만 |
|---|
| 2025.12.15 | ₩72,049 | ₩72,757 | ₩71,341 | ₩71,528 | -0.72% | 87만 |
|---|
| 2025.12.12 | ₩71,755 | ₩71,983 | ₩71,234 | ₩71,796 | +0.06% | 107.3만 |
|---|
| 2025.12.11 | ₩70,967 | ₩72,076 | ₩70,967 | ₩71,435 | +0.66% | 95.1만 |
|---|
| 2025.12.10 | ₩69,471 | ₩71,609 | ₩69,471 | ₩71,234 | +2.54% | 117.5만 |
|---|
| 2025.12.09 | ₩69,845 | ₩70,660 | ₩69,498 | ₩69,578 | -0.38% | 91.5만 |
|---|
| 2025.12.08 | ₩69,885 | ₩70,580 | ₩69,658 | ₩69,752 | -0.19% | 98.2만 |
|---|
| 2025.12.05 | ₩70,032 | ₩70,446 | ₩69,778 | ₩69,792 | -0.34% | 103.3만 |
|---|
| 2025.12.04 | ₩69,818 | ₩70,727 | ₩69,765 | ₩70,353 | +0.77% | 135.2만 |
|---|
| 2025.12.03 | ₩67,667 | ₩70,299 | ₩67,654 | ₩69,952 | +3.38% | 131.7만 |
|---|
| 2025.12.02 | ₩69,084 | ₩69,471 | ₩67,574 | ₩67,587 | -2.17% | 166.5만 |
|---|
| 2025.12.01 | ₩68,339 | ₩69,827 | ₩68,262 | ₩69,344 | +1.47% | 110.4만 |
|---|
| 2025.11.28 | ₩68,479 | ₩69,229 | ₩68,377 | ₩68,593 | +0.17% | 62.3만 |
|---|
| 2025.11.26 | ₩68,440 | ₩69,306 | ₩68,377 | ₩68,402 | -0.06% | 140.1만 |
|---|
| 2025.11.25 | ₩68,542 | ₩69,216 | ₩68,504 | ₩68,618 | +0.11% | 165.1만 |
|---|
| 2025.11.24 | ₩68,860 | ₩68,898 | ₩67,995 | ₩68,033 | -1.20% | 133.4만 |
|---|
| 2025.11.21 | ₩67,499 | ₩69,509 | ₩67,257 | ₩69,140 | +2.43% | 134.2만 |
|---|
| 2025.11.20 | ₩67,015 | ₩67,715 | ₩66,748 | ₩67,232 | +0.32% | 112.1만 |
|---|
| 2025.11.19 | ₩66,303 | ₩67,257 | ₩66,214 | ₩66,837 | +0.81% | 133.7만 |
|---|
| 2025.11.18 | ₩65,259 | ₩66,455 | ₩65,043 | ₩66,290 | +1.58% | 130.8만 |
|---|
| 2025.11.17 | ₩68,046 | ₩68,148 | ₩65,081 | ₩65,323 | -4.00% | 89.8만 |
|---|
| 2025.11.14 | ₩68,071 | ₩68,377 | ₩67,499 | ₩68,110 | +0.06% | 86만 |
|---|
| 2025.11.13 | ₩68,987 | ₩69,509 | ₩66,939 | ₩68,224 | -1.11% | 127.2만 |
|---|
| 2025.11.12 | ₩69,127 | ₩69,993 | ₩68,886 | ₩69,089 | -0.06% | 68.4만 |
|---|
| 2025.11.11 | ₩68,873 | ₩69,535 | ₩68,466 | ₩69,115 | +0.35% | 90.2만 |
|---|
| 2025.11.10 | ₩68,949 | ₩69,318 | ₩68,657 | ₩68,797 | -0.22% | 117.8만 |
|---|
| 2025.11.07 | ₩68,033 | ₩68,924 | ₩67,881 | ₩68,898 | +1.27% | 98.3만 |
|---|
| 2025.11.06 | ₩68,097 | ₩68,669 | ₩67,830 | ₩68,249 | +0.22% | 81.5만 |
|---|
| 2025.11.05 | ₩67,995 | ₩69,064 | ₩67,995 | ₩68,364 | +0.54% | 125.2만 |
|---|
| 2025.11.04 | ₩67,117 | ₩68,415 | ₩66,303 | ₩68,110 | +1.48% | 158.5만 |
|---|
| 2025.11.03 | ₩66,519 | ₩66,990 | ₩65,756 | ₩66,634 | +0.17% | 138.1만 |
|---|
| 2025.10.31 | ₩66,163 | ₩67,168 | ₩65,705 | ₩66,964 | +1.21% | 197.1만 |
|---|
| 2025.10.30 | ₩66,417 | ₩67,346 | ₩66,417 | ₩66,557 | +0.21% | 131.1만 |
|---|
| 2025.10.29 | ₩67,117 | ₩67,766 | ₩66,265 | ₩66,405 | -1.06% | 140.5만 |
|---|
| 2025.10.28 | ₩67,753 | ₩68,135 | ₩67,104 | ₩67,588 | -0.24% | 113.3만 |
|---|
| 2025.10.27 | ₩67,982 | ₩68,491 | ₩67,524 | ₩67,537 | -0.66% | 134.2만 |
|---|
| 2025.10.24 | ₩67,944 | ₩68,682 | ₩67,575 | ₩67,677 | -0.39% | 88.1만 |
|---|
| 2025.10.23 | ₩68,097 | ₩68,453 | ₩67,282 | ₩67,639 | -0.67% | 77.6만 |
|---|
| 2025.10.22 | ₩68,618 | ₩68,987 | ₩68,020 | ₩68,084 | -0.78% | 112.8만 |
|---|
| 2025.10.21 | ₩68,708 | ₩69,204 | ₩68,326 | ₩68,504 | -0.30% | 97.6만 |
|---|
| 2025.10.20 | ₩68,580 | ₩69,229 | ₩68,542 | ₩68,733 | +0.22% | 123.2만 |
|---|
| 2025.10.17 | ₩67,575 | ₩68,555 | ₩66,799 | ₩68,300 | +1.07% | 179.2만 |
|---|
| 2025.10.16 | ₩70,858 | ₩72,003 | ₩66,303 | ₩66,672 | -5.91% | 219.3만 |
|---|
| 2025.10.15 | ₩75,082 | ₩75,082 | ₩71,901 | ₩72,092 | -3.98% | 152.9만 |
|---|
| 2025.10.14 | ₩73,313 | ₩75,260 | ₩73,237 | ₩74,917 | +2.19% | 96.4만 |
|---|
| 2025.10.13 | ₩72,588 | ₩74,166 | ₩72,194 | ₩73,606 | +1.40% | 89만 |
|---|
| 2025.10.10 | ₩74,802 | ₩75,057 | ₩72,003 | ₩72,054 | -3.67% | 108.1만 |
|---|