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 | ₩72,688 | ₩72,754 | ₩72,234 | ₩72,648 | -0.06% | 77.3만 |
| 2026.10.08 | ₩72,007 | ₩73,142 | ₩71,659 | ₩72,941 | +1.30% | 66.6만 |
| 2026.10.07 | ₩72,247 | ₩72,688 | ₩71,446 | ₩72,007 | -0.33% | 78.2만 |
| 2026.10.06 | ₩73,770 | ₩73,983 | ₩72,821 | ₩73,169 | -0.81% | 66.3만 |
| 2026.10.05 | ₩73,663 | ₩74,464 | ₩72,848 | ₩73,649 | -0.02% | 122.2만 |
| 2026.10.02 | ₩73,583 | ₩74,531 | ₩73,502 | ₩73,836 | +0.34% | 81.4만 |
| 2026.10.01 | ₩72,661 | ₩73,329 | ₩71,926 | ₩73,235 | +0.79% | 85만 |
| 2026.09.30 | ₩73,783 | ₩74,731 | ₩73,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,115 |
| -0.91% |
| 96.9만 |
| 2026.09.29 | ₩74,357 | ₩74,785 | ₩73,476 | ₩73,903 | -0.61% | 75.3만 |
|---|
| 2026.09.28 | ₩75,559 | ₩75,559 | ₩74,397 | ₩74,638 | -1.22% | 67.7만 |
|---|
| 2026.09.25 | ₩74,705 | ₩75,493 | ₩74,544 | ₩75,386 | +0.91% | 82.8만 |
|---|
| 2026.09.24 | ₩74,665 | ₩74,945 | ₩73,836 | ₩74,478 | -0.25% | 130만 |
|---|
| 2026.09.23 | ₩74,117 | ₩74,852 | ₩74,050 | ₩74,250 | +0.18% | 97만 |
|---|
| 2026.09.22 | ₩75,666 | ₩75,973 | ₩74,357 | ₩74,371 | -1.71% | 121.7만 |
|---|
| 2026.09.21 | ₩76,641 | ₩76,655 | ₩75,519 | ₩75,533 | -1.45% | 113만 |
|---|
| 2026.09.18 | ₩76,681 | ₩76,775 | ₩75,706 | ₩76,254 | -0.56% | 265.1만 |
|---|
| 2026.09.17 | ₩77,069 | ₩77,389 | ₩76,201 | ₩76,735 | -0.43% | 97만 |
|---|
| 2026.09.16 | ₩77,843 | ₩78,137 | ₩75,666 | ₩76,508 | -1.72% | 133.7만 |
|---|
| 2026.09.15 | ₩78,498 | ₩78,832 | ₩78,084 | ₩78,151 | -0.44% | 92만 |
|---|
| 2026.09.14 | ₩77,924 | ₩78,939 | ₩77,924 | ₩78,338 | +0.53% | 98만 |
|---|
| 2026.09.11 | ₩78,097 | ₩78,605 | ₩77,376 | ₩77,803 | -0.38% | 78.6만 |
|---|
| 2026.09.10 | ₩77,830 | ₩77,884 | ₩77,015 | ₩77,857 | +0.03% | 132.6만 |
|---|
| 2026.09.09 | ₩77,403 | ₩77,937 | ₩76,882 | ₩77,590 | +0.24% | 81.4만 |
|---|
| 2026.09.08 | ₩78,591 | ₩78,925 | ₩77,763 | ₩77,830 | -0.97% | 115.1만 |
|---|
| 2026.09.04 | ₩77,510 | ₩78,231 | ₩77,403 | ₩77,964 | +0.59% | 63.2만 |
|---|
| 2026.09.03 | ₩77,416 | ₩78,538 | ₩77,416 | ₩77,964 | +0.71% | 110.3만 |
|---|
| 2026.09.02 | ₩76,441 | ₩78,044 | ₩76,441 | ₩77,416 | +1.28% | 99.6만 |
|---|
| 2026.09.01 | ₩77,082 | ₩77,523 | ₩76,227 | ₩76,321 | -0.99% | 73.6만 |
|---|
| 2026.08.31 | ₩77,510 | ₩77,523 | ₩76,802 | ₩77,082 | -0.55% | 92.9만 |
|---|
| 2026.08.28 | ₩77,723 | ₩78,070 | ₩77,336 | ₩77,523 | -0.26% | 84.6만 |
|---|
| 2026.08.27 | ₩77,630 | ₩77,937 | ₩76,935 | ₩77,536 | -0.12% | 66.1만 |
|---|
| 2026.08.26 | ₩78,017 | ₩78,471 | ₩77,656 | ₩78,137 | +0.15% | 77만 |
|---|
| 2026.08.25 | ₩78,311 | ₩78,404 | ₩77,429 | ₩77,777 | -0.68% | 70.6만 |
|---|
| 2026.08.24 | ₩78,070 | ₩79,259 | ₩76,815 | ₩78,311 | +0.31% | 84.8만 |
|---|
| 2026.08.21 | ₩78,859 | ₩79,326 | ₩77,884 | ₩77,977 | -1.12% | 108.5만 |
|---|
| 2026.08.20 | ₩78,418 | ₩79,273 | ₩78,084 | ₩78,538 | +0.15% | 82.8만 |
|---|
| 2026.08.19 | ₩79,620 | ₩80,101 | ₩78,511 | ₩78,631 | -1.24% | 103.2만 |
|---|
| 2026.08.18 | ₩80,261 | ₩80,261 | ₩79,433 | ₩79,553 | -0.88% | 109.2만 |
|---|
| 2026.08.17 | ₩80,288 | ₩80,782 | ₩79,647 | ₩79,753 | -0.67% | 85.8만 |
|---|
| 2026.08.14 | ₩80,261 | ₩80,795 | ₩79,914 | ₩80,501 | +0.30% | 70.2만 |
|---|
| 2026.08.13 | ₩80,101 | ₩80,782 | ₩79,740 | ₩80,141 | +0.05% | 67.7만 |
|---|
| 2026.08.12 | ₩78,738 | ₩79,753 | ₩78,578 | ₩79,753 | +1.29% | 85.4만 |
|---|
| 2026.08.11 | ₩78,378 | ₩79,259 | ₩78,378 | ₩78,832 | +0.58% | 73.6만 |
|---|
| 2026.08.10 | ₩78,832 | ₩79,233 | ₩78,097 | ₩78,338 | -0.63% | 101.4만 |
|---|
| 2026.08.07 | ₩78,591 | ₩79,126 | ₩77,937 | ₩78,912 | +0.41% | 66.5만 |
|---|
| 2026.08.06 | ₩80,141 | ₩80,582 | ₩78,885 | ₩78,979 | -1.45% | 76만 |
|---|
| 2026.08.05 | ₩80,328 | ₩80,395 | ₩79,607 | ₩79,687 | -0.80% | 77.1만 |
|---|
| 2026.08.04 | ₩79,620 | ₩80,782 | ₩79,299 | ₩80,047 | +0.54% | 98.4만 |
|---|
| 2026.08.03 | ₩79,540 | ₩80,234 | ₩79,259 | ₩79,700 | +0.20% | 110.9만 |
|---|
| 2026.07.31 | ₩79,647 | ₩79,900 | ₩78,885 | ₩79,166 | -0.60% | 130.1만 |
|---|
| 2026.07.30 | ₩80,381 | ₩80,728 | ₩79,233 | ₩79,393 | -1.23% | 104.4만 |
|---|
| 2026.07.29 | ₩79,834 | ₩81,370 | ₩78,992 | ₩80,582 | +0.94% | 146.5만 |
|---|
| 2026.07.28 | ₩79,326 | ₩80,208 | ₩79,166 | ₩80,154 | +1.04% | 127.6만 |
|---|
| 2026.07.27 | ₩78,939 | ₩79,580 | ₩78,712 | ₩78,805 | -0.17% | 113.6만 |
|---|
| 2026.07.24 | ₩78,645 | ₩79,607 | ₩78,538 | ₩78,925 | +0.36% | 165.3만 |
|---|
| 2026.07.23 | ₩77,884 | ₩78,351 | ₩77,216 | ₩78,338 | +0.58% | 105.3만 |
|---|
| 2026.07.22 | ₩78,097 | ₩78,525 | ₩77,576 | ₩78,404 | +0.39% | 108.6만 |
|---|
| 2026.07.21 | ₩78,030 | ₩78,538 | ₩77,536 | ₩77,964 | -0.09% | 94.4만 |
|---|
| 2026.07.20 | ₩78,979 | ₩79,433 | ₩78,070 | ₩78,511 | -0.59% | 118.2만 |
|---|
| 2026.07.17 | ₩79,593 | ₩80,381 | ₩78,738 | ₩78,992 | -0.76% | 131.8만 |
|---|
| 2026.07.16 | ₩78,765 | ₩81,156 | ₩77,950 | ₩79,339 | +0.73% | 224.7만 |
|---|
| 2026.07.15 | ₩77,376 | ₩78,231 | ₩77,162 | ₩77,683 | +0.40% | 126.9만 |
|---|
| 2026.07.14 | ₩77,697 | ₩78,364 | ₩77,162 | ₩77,349 | -0.45% | 106.4만 |
|---|
| 2026.07.13 | ₩78,311 | ₩78,498 | ₩77,750 | ₩78,124 | -0.24% | 101.8만 |
|---|
| 2026.07.10 | ₩77,964 | ₩78,364 | ₩77,643 | ₩77,964 | 0.00% | 72.4만 |
|---|
| 2026.07.09 | ₩77,055 | ₩78,231 | ₩76,762 | ₩77,830 | +1.01% | 98.1만 |
|---|
| 2026.07.08 | ₩78,404 | ₩78,404 | ₩76,187 | ₩76,922 | -1.89% | 227.4만 |
|---|
| 2026.07.07 | ₩78,578 | ₩79,166 | ₩78,565 | ₩78,591 | +0.02% | 76.4만 |
|---|
| 2026.07.06 | ₩77,910 | ₩78,712 | ₩77,737 | ₩78,458 | +0.70% | 94.4만 |
|---|
| 2026.07.02 | ₩78,818 | ₩79,086 | ₩77,189 | ₩77,510 | -1.66% | 127.6만 |
|---|
| 2026.07.01 | ₩77,136 | ₩78,685 | ₩76,842 | ₩78,458 | +1.71% | 124.3만 |
|---|
| 2026.06.30 | ₩77,309 | ₩77,937 | ₩76,975 | ₩77,136 | -0.22% | 143만 |
|---|
| 2026.06.29 | ₩77,456 | ₩78,044 | ₩76,855 | ₩77,590 | +0.17% | 136.8만 |
|---|
| 2026.06.26 | ₩77,136 | ₩77,376 | ₩76,668 | ₩77,189 | +0.07% | 230.3만 |
|---|
| 2026.06.25 | ₩75,519 | ₩77,162 | ₩75,506 | ₩76,721 | +1.59% | 122.7만 |
|---|
| 2026.06.24 | ₩74,745 | ₩75,840 | ₩74,705 | ₩75,626 | +1.18% | 128.1만 |
|---|
| 2026.06.23 | ₩73,730 | ₩74,892 | ₩73,396 | ₩74,745 | +1.38% | 97.2만 |
|---|
| 2026.06.22 | ₩73,289 | ₩74,197 | ₩73,275 | ₩73,569 | +0.38% | 108.9만 |
|---|
| 2026.06.18 | ₩73,516 | ₩74,130 | ₩72,861 | ₩73,102 | -0.56% | 243.2만 |
|---|
| 2026.06.17 | ₩73,583 | ₩74,451 | ₩72,554 | ₩73,088 | -0.67% | 175만 |
|---|
| 2026.06.16 | ₩73,449 | ₩74,157 | ₩73,262 | ₩73,796 | +0.47% | 115.6만 |
|---|
| 2026.06.15 | ₩74,464 | ₩74,798 | ₩72,955 | ₩73,088 | -1.85% | 134.2만 |
|---|
| 2026.06.12 | ₩73,983 | ₩74,624 | ₩73,810 | ₩74,558 | +0.78% | 114.1만 |
|---|
| 2026.06.11 | ₩73,128 | ₩73,810 | ₩72,674 | ₩73,569 | +0.60% | 106.6만 |
|---|
| 2026.06.10 | ₩72,127 | ₩73,342 | ₩72,047 | ₩72,875 | +1.04% | 172.4만 |
|---|
| 2026.06.09 | ₩71,539 | ₩73,275 | ₩71,539 | ₩71,966 | +0.60% | 202.3만 |
|---|
| 2026.06.08 | ₩70,858 | ₩71,753 | ₩70,858 | ₩71,339 | +0.68% | 130.4만 |
|---|
| 2026.06.05 | ₩70,070 | ₩71,245 | ₩69,589 | ₩70,858 | +1.12% | 143.6만 |
|---|
| 2026.06.04 | ₩69,536 | ₩70,457 | ₩69,389 | ₩70,056 | +0.75% | 120.4만 |
|---|
| 2026.06.03 | ₩69,228 | ₩69,455 | ₩68,227 | ₩68,601 | -0.91% | 119.8만 |
|---|
| 2026.06.02 | ₩68,373 | ₩69,909 | ₩68,307 | ₩69,482 | +1.62% | 135.1만 |
|---|
| 2026.06.01 | ₩69,188 | ₩69,642 | ₩68,560 | ₩68,721 | -0.68% | 100.5만 |
|---|
| 2026.05.29 | ₩69,175 | ₩70,056 | ₩69,041 | ₩69,749 | +0.83% | 99.5만 |
|---|
| 2026.05.28 | ₩69,188 | ₩69,749 | ₩68,747 | ₩69,469 | +0.41% | 115.3만 |
|---|
| 2026.05.27 | ₩70,070 | ₩70,110 | ₩69,108 | ₩69,389 | -0.97% | 81.9만 |
|---|
| 2026.05.26 | ₩69,950 | ₩70,791 | ₩69,669 | ₩70,003 | +0.08% | 105.6만 |
|---|
| 2026.05.22 | ₩69,776 | ₩70,123 | ₩69,415 | ₩69,950 | +0.25% | 95.4만 |
|---|
| 2026.05.21 | ₩69,495 | ₩70,217 | ₩66,276 | ₩69,709 | +0.31% | 119.8만 |
|---|
| 2026.05.20 | ₩69,202 | ₩70,310 | ₩68,694 | ₩69,816 | +0.89% | 106만 |
|---|
| 2026.05.19 | ₩69,362 | ₩69,829 | ₩68,681 | ₩69,162 | -0.29% | 101.1만 |
|---|
| 2026.05.18 | ₩68,227 | ₩69,509 | ₩68,173 | ₩69,335 | +1.62% | 113.6만 |
|---|
| 2026.05.15 | ₩68,414 | ₩68,801 | ₩67,412 | ₩68,053 | -0.53% | 138.4만 |
|---|
| 2026.05.14 | ₩67,759 | ₩68,761 | ₩67,759 | ₩68,173 | +0.61% | 99.1만 |
|---|
| 2026.05.13 | ₩67,973 | ₩68,347 | ₩66,998 | ₩67,211 | -1.12% | 122.8만 |
|---|
| 2026.05.12 | ₩68,267 | ₩68,707 | ₩66,851 | ₩68,307 | +0.06% | 112만 |
|---|
| 2026.05.11 | ₩69,429 | ₩69,576 | ₩67,786 | ₩68,093 | -1.92% | 116.3만 |
|---|
| 2026.05.08 | ₩70,016 | ₩70,110 | ₩68,841 | ₩69,308 | -1.01% | 95.9만 |
|---|
| 2026.05.07 | ₩70,390 | ₩70,791 | ₩69,856 | ₩70,096 | -0.42% | 113.4만 |
|---|
| 2026.05.06 | ₩70,083 | ₩70,911 | ₩70,003 | ₩70,163 | +0.11% | 136.5만 |
|---|
| 2026.05.05 | ₩69,268 | ₩69,869 | ₩68,975 | ₩69,629 | +0.52% | 105.9만 |
|---|
| 2026.05.04 | ₩68,948 | ₩69,909 | ₩68,948 | ₩69,108 | +0.23% | 102.4만 |
|---|
| 2026.05.01 | ₩69,282 | ₩70,056 | ₩68,921 | ₩69,495 | +0.31% | 115.3만 |
|---|
| 2026.04.30 | ₩68,026 | ₩69,736 | ₩67,999 | ₩69,495 | +2.16% | 161.4만 |
|---|
| 2026.04.29 | ₩69,228 | ₩69,509 | ₩68,146 | ₩68,427 | -1.16% | 104.5만 |
|---|
| 2026.04.28 | ₩69,041 | ₩69,696 | ₩68,427 | ₩69,415 | +0.54% | 146.9만 |
|---|
| 2026.04.27 | ₩67,532 | ₩68,534 | ₩67,505 | ₩68,146 | +0.91% | 67.2만 |
|---|
| 2026.04.24 | ₩68,761 | ₩69,148 | ₩67,358 | ₩67,532 | -1.79% | 102.8만 |
|---|
| 2026.04.23 | ₩67,959 | ₩69,215 | ₩67,692 | ₩68,881 | +1.36% | 133.3만 |
|---|
| 2026.04.22 | ₩67,893 | ₩68,120 | ₩67,038 | ₩67,585 | -0.45% | 134.7만 |
|---|
| 2026.04.21 | ₩68,547 | ₩69,175 | ₩66,797 | ₩67,572 | -1.42% | 202.2만 |
|---|
| 2026.04.20 | ₩68,133 | ₩69,495 | ₩67,465 | ₩68,654 | +0.76% | 143.3만 |
|---|
| 2026.04.17 | ₩67,973 | ₩69,068 | ₩67,158 | ₩68,293 | +0.47% | 223.9만 |
|---|
| 2026.04.16 | ₩67,505 | ₩67,906 | ₩67,091 | ₩67,385 | -0.18% | 132.6만 |
|---|
| 2026.04.15 | ₩67,746 | ₩68,133 | ₩67,198 | ₩67,706 | -0.06% | 96.6만 |
|---|
| 2026.04.14 | ₩67,612 | ₩68,106 | ₩67,251 | ₩67,692 | +0.12% | 100.7만 |
|---|
| 2026.04.13 | ₩67,412 | ₩68,053 | ₩66,891 | ₩67,999 | +0.87% | 118.1만 |
|---|
| 2026.04.10 | ₩68,173 | ₩68,320 | ₩67,305 | ₩67,425 | -1.10% | 107.9만 |
|---|
| 2026.04.09 | ₩67,465 | ₩68,707 | ₩67,225 | ₩68,373 | +1.35% | 84.9만 |
|---|
| 2026.04.08 | ₩67,799 | ₩68,614 | ₩67,746 | ₩67,853 | +0.08% | 132.7만 |
|---|
| 2026.04.07 | ₩66,530 | ₩67,438 | ₩66,517 | ₩66,744 | +0.32% | 111.5만 |
|---|
| 2026.04.06 | ₩66,330 | ₩67,051 | ₩66,156 | ₩66,744 | +0.62% | 80.6만 |
|---|
| 2026.04.02 | ₩65,569 | ₩66,704 | ₩65,101 | ₩66,624 | +1.61% | 86.4만 |
|---|
| 2026.04.01 | ₩65,796 | ₩66,624 | ₩65,729 | ₩65,822 | +0.04% | 88만 |
|---|
| 2026.03.31 | ₩65,208 | ₩66,343 | ₩64,647 | ₩65,715 | +0.78% | 130만 |
|---|
| 2026.03.30 | ₩64,380 | ₩64,994 | ₩64,139 | ₩64,406 | +0.04% | 83.1만 |
|---|
| 2026.03.27 | ₩65,061 | ₩65,061 | ₩64,113 | ₩64,206 | -1.31% | 82.3만 |
|---|
| 2026.03.26 | ₩64,607 | ₩65,502 | ₩64,607 | ₩65,435 | +1.28% | 76.7만 |
|---|
| 2026.03.25 | ₩65,154 | ₩65,622 | ₩64,019 | ₩64,834 | -0.49% | 78.9만 |
|---|
| 2026.03.24 | ₩63,659 | ₩65,395 | ₩63,618 | ₩64,700 | +1.64% | 118.2만 |
|---|
| 2026.03.23 | ₩64,967 | ₩65,355 | ₩63,912 | ₩64,246 | -1.11% | 138.4만 |
|---|
| 2026.03.20 | ₩63,512 | ₩64,059 | ₩63,218 | ₩63,685 | +0.27% | 407.3만 |
|---|
| 2026.03.19 | ₩63,431 | ₩63,979 | ₩62,764 | ₩63,552 | +0.19% | 138.3만 |
|---|
| 2026.03.18 | ₩63,872 | ₩63,939 | ₩63,151 | ₩63,445 | -0.67% | 153만 |
|---|
| 2026.03.17 | ₩64,700 | ₩65,689 | ₩63,552 | ₩63,872 | -1.28% | 96.8만 |
|---|
| 2026.03.16 | ₩64,113 | ₩64,780 | ₩63,952 | ₩64,046 | -0.10% | 109.3만 |
|---|
| 2026.03.13 | ₩63,685 | ₩64,032 | ₩63,151 | ₩63,645 | -0.06% | 113.2만 |
|---|
| 2026.03.12 | ₩63,552 | ₩64,219 | ₩63,285 | ₩63,431 | -0.19% | 116.2만 |
|---|
| 2026.03.11 | ₩64,967 | ₩65,395 | ₩64,059 | ₩64,513 | -0.70% | 134만 |
|---|
| 2026.03.10 | ₩66,076 | ₩66,904 | ₩65,208 | ₩65,301 | -1.17% | 167.6만 |
|---|
| 2026.03.09 | ₩67,051 | ₩67,051 | ₩64,887 | ₩66,250 | -1.20% | 148.9만 |
|---|
| 2026.03.06 | ₩67,171 | ₩67,612 | ₩65,916 | ₩67,265 | +0.14% | 123.4만 |
|---|
| 2026.03.05 | ₩69,362 | ₩69,696 | ₩68,467 | ₩68,801 | -0.81% | 97.1만 |
|---|
| 2026.03.04 | ₩69,055 | ₩69,896 | ₩68,814 | ₩69,789 | +1.06% | 137.6만 |
|---|
| 2026.03.03 | ₩68,026 | ₩69,242 | ₩67,011 | ₩68,934 | +1.34% | 139만 |
|---|
| 2026.03.02 | ₩67,292 | ₩69,482 | ₩66,530 | ₩69,108 | +2.70% | 217.6만 |
|---|
| 2026.02.27 | ₩70,083 | ₩70,444 | ₩67,933 | ₩68,106 | -2.82% | 206.7만 |
|---|
| 2026.02.26 | ₩70,871 | ₩72,234 | ₩70,524 | ₩71,232 | +0.51% | 117만 |
|---|
| 2026.02.25 | ₩70,190 | ₩70,965 | ₩69,829 | ₩70,617 | +0.61% | 94.2만 |
|---|
| 2026.02.24 | ₩69,763 | ₩70,190 | ₩68,641 | ₩69,722 | -0.06% | 115.3만 |
|---|
| 2026.02.23 | ₩72,047 | ₩72,688 | ₩69,108 | ₩69,776 | -3.15% | 156.8만 |
|---|
| 2026.02.20 | ₩71,646 | ₩72,394 | ₩70,617 | ₩72,167 | +0.73% | 145.4만 |
|---|
| 2026.02.19 | ₩70,617 | ₩71,820 | ₩70,470 | ₩71,699 | +1.53% | 154.5만 |
|---|
| 2026.02.18 | ₩70,804 | ₩71,980 | ₩70,671 | ₩71,005 | +0.28% | 170.1만 |
|---|
| 2026.02.17 | ₩71,913 | ₩72,995 | ₩70,644 | ₩70,804 | -1.54% | 136.1만 |
|---|
| 2026.02.13 | ₩71,753 | ₩72,153 | ₩71,192 | ₩71,592 | -0.22% | 134.6만 |
|---|
| 2026.02.12 | ₩73,529 | ₩74,130 | ₩70,684 | ₩71,993 | -2.09% | 156.6만 |
|---|
| 2026.02.11 | ₩73,663 | ₩74,384 | ₩72,688 | ₩73,102 | -0.76% | 120만 |
|---|
| 2026.02.10 | ₩73,462 | ₩74,144 | ₩72,688 | ₩73,342 | -0.16% | 102.2만 |
|---|
| 2026.02.09 | ₩73,155 | ₩74,584 | ₩73,128 | ₩73,770 | +0.84% | 190만 |
|---|
| 2026.02.06 | ₩73,169 | ₩73,876 | ₩73,075 | ₩73,689 | +0.71% | 129.3만 |
|---|
| 2026.02.05 | ₩72,527 | ₩73,249 | ₩71,539 | ₩72,648 | +0.17% | 152만 |
|---|
| 2026.02.04 | ₩71,699 | ₩73,209 | ₩71,699 | ₩72,541 | +1.17% | 123.4만 |
|---|
| 2026.02.03 | ₩70,657 | ₩72,567 | ₩70,364 | ₩71,579 | +1.30% | 125.1만 |
|---|
| 2026.02.02 | ₩70,310 | ₩71,499 | ₩69,923 | ₩71,098 | +1.12% | 148.5만 |
|---|
| 2026.01.30 | ₩70,551 | ₩70,925 | ₩69,789 | ₩70,310 | -0.34% | 168.7만 |
|---|
| 2026.01.29 | ₩70,738 | ₩70,991 | ₩69,736 | ₩70,617 | -0.17% | 144.1만 |
|---|
| 2026.01.28 | ₩69,482 | ₩70,791 | ₩68,868 | ₩70,337 | +1.23% | 176.2만 |
|---|
| 2026.01.27 | ₩70,564 | ₩70,818 | ₩69,509 | ₩69,576 | -1.40% | 121.5만 |
|---|
| 2026.01.26 | ₩70,858 | ₩71,178 | ₩69,976 | ₩70,497 | -0.51% | 136.6만 |
|---|
| 2026.01.23 | ₩72,447 | ₩72,661 | ₩70,764 | ₩71,072 | -1.90% | 167.2만 |
|---|
| 2026.01.22 | ₩72,634 | ₩74,878 | ₩72,367 | ₩72,701 | +0.09% | 171.9만 |
|---|
| 2026.01.21 | ₩71,820 | ₩74,130 | ₩71,713 | ₩73,609 | +2.49% | 149.9만 |
|---|
| 2026.01.20 | ₩72,007 | ₩72,714 | ₩71,352 | ₩71,432 | -0.80% | 94.8만 |
|---|
| 2026.01.16 | ₩72,501 | ₩72,955 | ₩72,087 | ₩72,514 | +0.02% | 137.1만 |
|---|
| 2026.01.15 | ₩72,314 | ₩73,543 | ₩72,314 | ₩72,875 | +0.78% | 115.2만 |
|---|
| 2026.01.14 | ₩71,058 | ₩72,594 | ₩71,018 | ₩72,300 | +1.75% | 142.5만 |
|---|
| 2026.01.13 | ₩71,085 | ₩71,472 | ₩70,524 | ₩71,259 | +0.24% | 113.8만 |
|---|
| 2026.01.12 | ₩71,566 | ₩72,113 | ₩70,551 | ₩71,085 | -0.67% | 84.8만 |
|---|
| 2026.01.09 | ₩73,649 | ₩73,930 | ₩71,860 | ₩71,926 | -2.34% | 80.6만 |
|---|
| 2026.01.08 | ₩71,552 | ₩74,344 | ₩71,552 | ₩73,476 | +2.69% | 98만 |
|---|
| 2026.01.07 | ₩71,633 | ₩72,033 | ₩71,272 | ₩71,753 | +0.17% | 152.3만 |
|---|
| 2026.01.06 | ₩70,965 | ₩71,913 | ₩70,751 | ₩71,873 | +1.28% | 93.4만 |
|---|
| 2026.01.05 | ₩69,415 | ₩71,739 | ₩69,415 | ₩71,138 | +2.48% | 132.8만 |
|---|
| 2026.01.02 | ₩69,936 | ₩70,604 | ₩68,747 | ₩69,776 | -0.23% | 85만 |
|---|
| 2025.12.31 | ₩70,551 | ₩70,577 | ₩69,869 | ₩69,909 | -0.91% | 91.5만 |
|---|
| 2025.12.30 | ₩70,217 | ₩70,764 | ₩69,856 | ₩70,551 | +0.48% | 61.7만 |
|---|
| 2025.12.29 | ₩70,738 | ₩71,098 | ₩70,150 | ₩70,364 | -0.53% | 59.1만 |
|---|
| 2025.12.26 | ₩70,778 | ₩71,112 | ₩70,297 | ₩70,738 | -0.06% | 44.3만 |
|---|
| 2025.12.24 | ₩71,178 | ₩71,272 | ₩70,791 | ₩70,831 | -0.49% | 33.8만 |
|---|
| 2025.12.23 | ₩70,644 | ₩71,766 | ₩70,617 | ₩71,072 | +0.61% | 108.6만 |
|---|
| 2025.12.22 | ₩70,791 | ₩71,352 | ₩70,551 | ₩70,818 | +0.04% | 84.5만 |
|---|
| 2025.12.19 | ₩70,684 | ₩71,205 | ₩69,682 | ₩70,537 | -0.21% | 367.5만 |
|---|
| 2025.12.18 | ₩70,804 | ₩71,646 | ₩70,684 | ₩70,818 | +0.02% | 98.1만 |
|---|
| 2025.12.17 | ₩70,390 | ₩71,392 | ₩70,390 | ₩71,018 | +0.89% | 88.4만 |
|---|
| 2025.12.16 | ₩71,432 | ₩71,459 | ₩70,551 | ₩70,644 | -1.10% | 75.6만 |
|---|
| 2025.12.15 | ₩72,033 | ₩72,741 | ₩71,325 | ₩71,512 | -0.72% | 87만 |
|---|
| 2025.12.12 | ₩71,739 | ₩71,966 | ₩71,218 | ₩71,779 | +0.06% | 107.3만 |
|---|
| 2025.12.11 | ₩70,951 | ₩72,060 | ₩70,951 | ₩71,419 | +0.66% | 95.1만 |
|---|
| 2025.12.10 | ₩69,455 | ₩71,592 | ₩69,455 | ₩71,218 | +2.54% | 117.5만 |
|---|
| 2025.12.09 | ₩69,829 | ₩70,644 | ₩69,482 | ₩69,562 | -0.38% | 91.5만 |
|---|
| 2025.12.08 | ₩69,869 | ₩70,564 | ₩69,642 | ₩69,736 | -0.19% | 98.2만 |
|---|
| 2025.12.05 | ₩70,016 | ₩70,430 | ₩69,763 | ₩69,776 | -0.34% | 103.3만 |
|---|
| 2025.12.04 | ₩69,803 | ₩70,711 | ₩69,749 | ₩70,337 | +0.77% | 135.2만 |
|---|
| 2025.12.03 | ₩67,652 | ₩70,283 | ₩67,639 | ₩69,936 | +3.38% | 131.7만 |
|---|
| 2025.12.02 | ₩69,068 | ₩69,455 | ₩67,559 | ₩67,572 | -2.17% | 166.5만 |
|---|
| 2025.12.01 | ₩68,323 | ₩69,812 | ₩68,247 | ₩69,328 | +1.47% | 110.4만 |
|---|
| 2025.11.28 | ₩68,463 | ₩69,214 | ₩68,361 | ₩68,578 | +0.17% | 62.3만 |
|---|
| 2025.11.26 | ₩68,425 | ₩69,290 | ₩68,361 | ₩68,387 | -0.06% | 140.1만 |
|---|
| 2025.11.25 | ₩68,527 | ₩69,201 | ₩68,489 | ₩68,603 | +0.11% | 165.1만 |
|---|
| 2025.11.24 | ₩68,845 | ₩68,883 | ₩67,980 | ₩68,018 | -1.20% | 133.4만 |
|---|
| 2025.11.21 | ₩67,484 | ₩69,494 | ₩67,242 | ₩69,125 | +2.43% | 134.2만 |
|---|
| 2025.11.20 | ₩67,000 | ₩67,700 | ₩66,733 | ₩67,217 | +0.32% | 112.1만 |
|---|
| 2025.11.19 | ₩66,288 | ₩67,242 | ₩66,199 | ₩66,822 | +0.81% | 133.7만 |
|---|
| 2025.11.18 | ₩65,245 | ₩66,441 | ₩65,029 | ₩66,275 | +1.58% | 130.8만 |
|---|
| 2025.11.17 | ₩68,031 | ₩68,132 | ₩65,067 | ₩65,308 | -4.00% | 89.8만 |
|---|
| 2025.11.14 | ₩68,056 | ₩68,361 | ₩67,484 | ₩68,094 | +0.06% | 86만 |
|---|
| 2025.11.13 | ₩68,972 | ₩69,494 | ₩66,924 | ₩68,209 | -1.11% | 127.2만 |
|---|
| 2025.11.12 | ₩69,112 | ₩69,977 | ₩68,870 | ₩69,074 | -0.06% | 68.4만 |
|---|
| 2025.11.11 | ₩68,857 | ₩69,519 | ₩68,450 | ₩69,099 | +0.35% | 90.2만 |
|---|
| 2025.11.10 | ₩68,934 | ₩69,303 | ₩68,641 | ₩68,781 | -0.22% | 117.8만 |
|---|
| 2025.11.07 | ₩68,018 | ₩68,908 | ₩67,865 | ₩68,883 | +1.27% | 98.3만 |
|---|
| 2025.11.06 | ₩68,082 | ₩68,654 | ₩67,814 | ₩68,234 | +0.22% | 81.5만 |
|---|
| 2025.11.05 | ₩67,980 | ₩69,048 | ₩67,980 | ₩68,349 | +0.54% | 125.2만 |
|---|
| 2025.11.04 | ₩67,102 | ₩68,400 | ₩66,288 | ₩68,094 | +1.48% | 158.5만 |
|---|
| 2025.11.03 | ₩66,504 | ₩66,975 | ₩65,741 | ₩66,619 | +0.17% | 138.1만 |
|---|
| 2025.10.31 | ₩66,148 | ₩67,153 | ₩65,690 | ₩66,949 | +1.21% | 197.1만 |
|---|
| 2025.10.30 | ₩66,402 | ₩67,331 | ₩66,402 | ₩66,542 | +0.21% | 131.1만 |
|---|
| 2025.10.29 | ₩67,102 | ₩67,751 | ₩66,250 | ₩66,390 | -1.06% | 140.5만 |
|---|
| 2025.10.28 | ₩67,738 | ₩68,120 | ₩67,089 | ₩67,573 | -0.24% | 113.3만 |
|---|
| 2025.10.27 | ₩67,967 | ₩68,476 | ₩67,509 | ₩67,522 | -0.66% | 134.2만 |
|---|
| 2025.10.24 | ₩67,929 | ₩68,667 | ₩67,560 | ₩67,662 | -0.39% | 88.1만 |
|---|
| 2025.10.23 | ₩68,082 | ₩68,438 | ₩67,267 | ₩67,624 | -0.67% | 77.6만 |
|---|
| 2025.10.22 | ₩68,603 | ₩68,972 | ₩68,005 | ₩68,069 | -0.78% | 112.8만 |
|---|
| 2025.10.21 | ₩68,692 | ₩69,188 | ₩68,310 | ₩68,489 | -0.30% | 97.6만 |
|---|
| 2025.10.20 | ₩68,565 | ₩69,214 | ₩68,527 | ₩68,718 | +0.22% | 123.2만 |
|---|
| 2025.10.17 | ₩67,560 | ₩68,539 | ₩66,784 | ₩68,285 | +1.07% | 179.2만 |
|---|
| 2025.10.16 | ₩70,842 | ₩71,987 | ₩66,288 | ₩66,657 | -5.91% | 219.3만 |
|---|
| 2025.10.15 | ₩75,065 | ₩75,065 | ₩71,885 | ₩72,076 | -3.98% | 152.9만 |
|---|
| 2025.10.14 | ₩73,297 | ₩75,243 | ₩73,221 | ₩74,900 | +2.19% | 96.4만 |
|---|
| 2025.10.13 | ₩72,572 | ₩74,149 | ₩72,178 | ₩73,590 | +1.40% | 89만 |
|---|
| 2025.10.10 | ₩74,785 | ₩75,040 | ₩71,987 | ₩72,038 | -3.67% | 108.1만 |
|---|