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 | ₩72,722 | ₩72,789 | ₩72,268 | ₩72,682 | -0.06% | 77.3만 |
| 2026.10.08 | ₩72,040 | ₩73,176 | ₩71,693 | ₩72,976 | +1.30% | 66.6만 |
| 2026.10.07 | ₩72,281 | ₩72,722 | ₩71,479 | ₩72,040 | -0.33% | 78.2만 |
| 2026.10.06 | ₩73,804 | ₩74,018 | ₩72,856 | ₩73,203 | -0.81% | 66.3만 |
| 2026.10.05 | ₩73,697 | ₩74,499 | ₩72,882 | ₩73,684 | -0.02% | 122.2만 |
| 2026.10.02 | ₩73,617 | ₩74,566 | ₩73,537 | ₩73,871 | +0.34% | 81.4만 |
| 2026.10.01 | ₩72,695 | ₩73,363 | ₩71,960 | ₩73,270 | +0.79% | 85만 |
| 2026.09.30 | ₩73,818 | ₩74,767 | ₩73,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,150 |
| -0.91% |
| 96.9만 |
| 2026.09.29 | ₩74,392 | ₩74,820 | ₩73,510 | ₩73,938 | -0.61% | 75.3만 |
|---|
| 2026.09.28 | ₩75,595 | ₩75,595 | ₩74,432 | ₩74,673 | -1.22% | 67.7만 |
|---|
| 2026.09.25 | ₩74,740 | ₩75,528 | ₩74,579 | ₩75,421 | +0.91% | 82.8만 |
|---|
| 2026.09.24 | ₩74,700 | ₩74,980 | ₩73,871 | ₩74,513 | -0.25% | 130만 |
|---|
| 2026.09.23 | ₩74,152 | ₩74,887 | ₩74,085 | ₩74,285 | +0.18% | 97만 |
|---|
| 2026.09.22 | ₩75,702 | ₩76,009 | ₩74,392 | ₩74,406 | -1.71% | 121.7만 |
|---|
| 2026.09.21 | ₩76,677 | ₩76,691 | ₩75,555 | ₩75,568 | -1.45% | 113만 |
|---|
| 2026.09.18 | ₩76,718 | ₩76,811 | ₩75,742 | ₩76,290 | -0.56% | 265.1만 |
|---|
| 2026.09.17 | ₩77,105 | ₩77,426 | ₩76,236 | ₩76,771 | -0.43% | 97만 |
|---|
| 2026.09.16 | ₩77,880 | ₩78,174 | ₩75,702 | ₩76,544 | -1.72% | 133.7만 |
|---|
| 2026.09.15 | ₩78,535 | ₩78,869 | ₩78,121 | ₩78,187 | -0.44% | 92만 |
|---|
| 2026.09.14 | ₩77,960 | ₩78,976 | ₩77,960 | ₩78,375 | +0.53% | 98만 |
|---|
| 2026.09.11 | ₩78,134 | ₩78,642 | ₩77,412 | ₩77,840 | -0.38% | 78.6만 |
|---|
| 2026.09.10 | ₩77,867 | ₩77,920 | ₩77,052 | ₩77,894 | +0.03% | 132.6만 |
|---|
| 2026.09.09 | ₩77,439 | ₩77,974 | ₩76,918 | ₩77,626 | +0.24% | 81.4만 |
|---|
| 2026.09.08 | ₩78,628 | ₩78,963 | ₩77,800 | ₩77,867 | -0.97% | 115.1만 |
|---|
| 2026.09.04 | ₩77,546 | ₩78,268 | ₩77,439 | ₩78,000 | +0.59% | 63.2만 |
|---|
| 2026.09.03 | ₩77,453 | ₩78,575 | ₩77,453 | ₩78,000 | +0.71% | 110.3만 |
|---|
| 2026.09.02 | ₩76,477 | ₩78,081 | ₩76,477 | ₩77,453 | +1.28% | 99.6만 |
|---|
| 2026.09.01 | ₩77,118 | ₩77,559 | ₩76,263 | ₩76,357 | -0.99% | 73.6만 |
|---|
| 2026.08.31 | ₩77,546 | ₩77,559 | ₩76,838 | ₩77,118 | -0.55% | 92.9만 |
|---|
| 2026.08.28 | ₩77,760 | ₩78,107 | ₩77,372 | ₩77,559 | -0.26% | 84.6만 |
|---|
| 2026.08.27 | ₩77,666 | ₩77,974 | ₩76,971 | ₩77,573 | -0.12% | 66.1만 |
|---|
| 2026.08.26 | ₩78,054 | ₩78,508 | ₩77,693 | ₩78,174 | +0.15% | 77만 |
|---|
| 2026.08.25 | ₩78,348 | ₩78,441 | ₩77,466 | ₩77,813 | -0.68% | 70.6만 |
|---|
| 2026.08.24 | ₩78,107 | ₩79,297 | ₩76,851 | ₩78,348 | +0.31% | 84.8만 |
|---|
| 2026.08.21 | ₩78,896 | ₩79,363 | ₩77,920 | ₩78,014 | -1.12% | 108.5만 |
|---|
| 2026.08.20 | ₩78,455 | ₩79,310 | ₩78,121 | ₩78,575 | +0.15% | 82.8만 |
|---|
| 2026.08.19 | ₩79,657 | ₩80,139 | ₩78,548 | ₩78,669 | -1.24% | 103.2만 |
|---|
| 2026.08.18 | ₩80,299 | ₩80,299 | ₩79,470 | ₩79,591 | -0.88% | 109.2만 |
|---|
| 2026.08.17 | ₩80,326 | ₩80,820 | ₩79,684 | ₩79,791 | -0.67% | 85.8만 |
|---|
| 2026.08.14 | ₩80,299 | ₩80,833 | ₩79,951 | ₩80,539 | +0.30% | 70.2만 |
|---|
| 2026.08.13 | ₩80,139 | ₩80,820 | ₩79,778 | ₩80,179 | +0.05% | 67.7만 |
|---|
| 2026.08.12 | ₩78,775 | ₩79,791 | ₩78,615 | ₩79,791 | +1.29% | 85.4만 |
|---|
| 2026.08.11 | ₩78,415 | ₩79,297 | ₩78,415 | ₩78,869 | +0.58% | 73.6만 |
|---|
| 2026.08.10 | ₩78,869 | ₩79,270 | ₩78,134 | ₩78,375 | -0.63% | 101.4만 |
|---|
| 2026.08.07 | ₩78,628 | ₩79,163 | ₩77,974 | ₩78,949 | +0.41% | 66.5만 |
|---|
| 2026.08.06 | ₩80,179 | ₩80,620 | ₩78,922 | ₩79,016 | -1.45% | 76만 |
|---|
| 2026.08.05 | ₩80,366 | ₩80,432 | ₩79,644 | ₩79,724 | -0.80% | 77.1만 |
|---|
| 2026.08.04 | ₩79,657 | ₩80,820 | ₩79,337 | ₩80,085 | +0.54% | 98.4만 |
|---|
| 2026.08.03 | ₩79,577 | ₩80,272 | ₩79,297 | ₩79,738 | +0.20% | 110.9만 |
|---|
| 2026.07.31 | ₩79,684 | ₩79,938 | ₩78,922 | ₩79,203 | -0.60% | 130.1만 |
|---|
| 2026.07.30 | ₩80,419 | ₩80,767 | ₩79,270 | ₩79,430 | -1.23% | 104.4만 |
|---|
| 2026.07.29 | ₩79,871 | ₩81,408 | ₩79,029 | ₩80,620 | +0.94% | 146.5만 |
|---|
| 2026.07.28 | ₩79,363 | ₩80,245 | ₩79,203 | ₩80,192 | +1.04% | 127.6만 |
|---|
| 2026.07.27 | ₩78,976 | ₩79,617 | ₩78,749 | ₩78,842 | -0.17% | 113.6만 |
|---|
| 2026.07.24 | ₩78,682 | ₩79,644 | ₩78,575 | ₩78,963 | +0.36% | 165.3만 |
|---|
| 2026.07.23 | ₩77,920 | ₩78,388 | ₩77,252 | ₩78,375 | +0.58% | 105.3만 |
|---|
| 2026.07.22 | ₩78,134 | ₩78,562 | ₩77,613 | ₩78,441 | +0.39% | 108.6만 |
|---|
| 2026.07.21 | ₩78,067 | ₩78,575 | ₩77,573 | ₩78,000 | -0.09% | 94.4만 |
|---|
| 2026.07.20 | ₩79,016 | ₩79,470 | ₩78,107 | ₩78,548 | -0.59% | 118.2만 |
|---|
| 2026.07.17 | ₩79,631 | ₩80,419 | ₩78,775 | ₩79,029 | -0.76% | 131.8만 |
|---|
| 2026.07.16 | ₩78,802 | ₩81,194 | ₩77,987 | ₩79,377 | +0.73% | 224.7만 |
|---|
| 2026.07.15 | ₩77,412 | ₩78,268 | ₩77,199 | ₩77,720 | +0.40% | 126.9만 |
|---|
| 2026.07.14 | ₩77,733 | ₩78,401 | ₩77,199 | ₩77,386 | -0.45% | 106.4만 |
|---|
| 2026.07.13 | ₩78,348 | ₩78,535 | ₩77,787 | ₩78,161 | -0.24% | 101.8만 |
|---|
| 2026.07.10 | ₩78,000 | ₩78,401 | ₩77,680 | ₩78,000 | 0.00% | 72.4만 |
|---|
| 2026.07.09 | ₩77,092 | ₩78,268 | ₩76,798 | ₩77,867 | +1.01% | 98.1만 |
|---|
| 2026.07.08 | ₩78,441 | ₩78,441 | ₩76,223 | ₩76,958 | -1.89% | 227.4만 |
|---|
| 2026.07.07 | ₩78,615 | ₩79,203 | ₩78,602 | ₩78,628 | +0.02% | 76.4만 |
|---|
| 2026.07.06 | ₩77,947 | ₩78,749 | ₩77,773 | ₩78,495 | +0.70% | 94.4만 |
|---|
| 2026.07.02 | ₩78,856 | ₩79,123 | ₩77,225 | ₩77,546 | -1.66% | 127.6만 |
|---|
| 2026.07.01 | ₩77,172 | ₩78,722 | ₩76,878 | ₩78,495 | +1.71% | 124.3만 |
|---|
| 2026.06.30 | ₩77,346 | ₩77,974 | ₩77,012 | ₩77,172 | -0.22% | 143만 |
|---|
| 2026.06.29 | ₩77,493 | ₩78,081 | ₩76,891 | ₩77,626 | +0.17% | 136.8만 |
|---|
| 2026.06.26 | ₩77,172 | ₩77,412 | ₩76,704 | ₩77,225 | +0.07% | 230.3만 |
|---|
| 2026.06.25 | ₩75,555 | ₩77,199 | ₩75,542 | ₩76,758 | +1.59% | 122.7만 |
|---|
| 2026.06.24 | ₩74,780 | ₩75,876 | ₩74,740 | ₩75,662 | +1.18% | 128.1만 |
|---|
| 2026.06.23 | ₩73,764 | ₩74,927 | ₩73,430 | ₩74,780 | +1.38% | 97.2만 |
|---|
| 2026.06.22 | ₩73,323 | ₩74,232 | ₩73,310 | ₩73,604 | +0.38% | 108.9만 |
|---|
| 2026.06.18 | ₩73,551 | ₩74,165 | ₩72,896 | ₩73,136 | -0.56% | 243.2만 |
|---|
| 2026.06.17 | ₩73,617 | ₩74,486 | ₩72,588 | ₩73,123 | -0.67% | 175만 |
|---|
| 2026.06.16 | ₩73,484 | ₩74,192 | ₩73,297 | ₩73,831 | +0.47% | 115.6만 |
|---|
| 2026.06.15 | ₩74,499 | ₩74,833 | ₩72,989 | ₩73,123 | -1.85% | 134.2만 |
|---|
| 2026.06.12 | ₩74,018 | ₩74,660 | ₩73,844 | ₩74,593 | +0.78% | 114.1만 |
|---|
| 2026.06.11 | ₩73,163 | ₩73,844 | ₩72,709 | ₩73,604 | +0.60% | 106.6만 |
|---|
| 2026.06.10 | ₩72,161 | ₩73,377 | ₩72,081 | ₩72,909 | +1.04% | 172.4만 |
|---|
| 2026.06.09 | ₩71,573 | ₩73,310 | ₩71,573 | ₩72,000 | +0.60% | 202.3만 |
|---|
| 2026.06.08 | ₩70,891 | ₩71,787 | ₩70,891 | ₩71,372 | +0.68% | 130.4만 |
|---|
| 2026.06.05 | ₩70,103 | ₩71,279 | ₩69,622 | ₩70,891 | +1.12% | 143.6만 |
|---|
| 2026.06.04 | ₩69,568 | ₩70,490 | ₩69,421 | ₩70,089 | +0.75% | 120.4만 |
|---|
| 2026.06.03 | ₩69,261 | ₩69,488 | ₩68,259 | ₩68,633 | -0.91% | 119.8만 |
|---|
| 2026.06.02 | ₩68,406 | ₩69,942 | ₩68,339 | ₩69,515 | +1.62% | 135.1만 |
|---|
| 2026.06.01 | ₩69,221 | ₩69,675 | ₩68,593 | ₩68,753 | -0.68% | 100.5만 |
|---|
| 2026.05.29 | ₩69,207 | ₩70,089 | ₩69,074 | ₩69,782 | +0.83% | 99.5만 |
|---|
| 2026.05.28 | ₩69,221 | ₩69,782 | ₩68,780 | ₩69,501 | +0.41% | 115.3만 |
|---|
| 2026.05.27 | ₩70,103 | ₩70,143 | ₩69,141 | ₩69,421 | -0.97% | 81.9만 |
|---|
| 2026.05.26 | ₩69,983 | ₩70,824 | ₩69,702 | ₩70,036 | +0.08% | 105.6만 |
|---|
| 2026.05.22 | ₩69,809 | ₩70,156 | ₩69,448 | ₩69,983 | +0.25% | 95.4만 |
|---|
| 2026.05.21 | ₩69,528 | ₩70,250 | ₩66,308 | ₩69,742 | +0.31% | 119.8만 |
|---|
| 2026.05.20 | ₩69,234 | ₩70,343 | ₩68,726 | ₩69,849 | +0.89% | 106만 |
|---|
| 2026.05.19 | ₩69,395 | ₩69,862 | ₩68,713 | ₩69,194 | -0.29% | 101.1만 |
|---|
| 2026.05.18 | ₩68,259 | ₩69,542 | ₩68,205 | ₩69,368 | +1.62% | 113.6만 |
|---|
| 2026.05.15 | ₩68,446 | ₩68,833 | ₩67,444 | ₩68,085 | -0.53% | 138.4만 |
|---|
| 2026.05.14 | ₩67,791 | ₩68,793 | ₩67,791 | ₩68,205 | +0.61% | 99.1만 |
|---|
| 2026.05.13 | ₩68,005 | ₩68,379 | ₩67,029 | ₩67,243 | -1.12% | 122.8만 |
|---|
| 2026.05.12 | ₩68,299 | ₩68,740 | ₩66,882 | ₩68,339 | +0.06% | 112만 |
|---|
| 2026.05.11 | ₩69,461 | ₩69,608 | ₩67,818 | ₩68,125 | -1.92% | 116.3만 |
|---|
| 2026.05.08 | ₩70,049 | ₩70,143 | ₩68,873 | ₩69,341 | -1.01% | 95.9만 |
|---|
| 2026.05.07 | ₩70,424 | ₩70,824 | ₩69,889 | ₩70,130 | -0.42% | 113.4만 |
|---|
| 2026.05.06 | ₩70,116 | ₩70,945 | ₩70,036 | ₩70,196 | +0.11% | 136.5만 |
|---|
| 2026.05.05 | ₩69,301 | ₩69,902 | ₩69,007 | ₩69,662 | +0.52% | 105.9만 |
|---|
| 2026.05.04 | ₩68,980 | ₩69,942 | ₩68,980 | ₩69,141 | +0.23% | 102.4만 |
|---|
| 2026.05.01 | ₩69,314 | ₩70,089 | ₩68,954 | ₩69,528 | +0.31% | 115.3만 |
|---|
| 2026.04.30 | ₩68,058 | ₩69,769 | ₩68,032 | ₩69,528 | +2.16% | 161.4만 |
|---|
| 2026.04.29 | ₩69,261 | ₩69,542 | ₩68,179 | ₩68,459 | -1.16% | 104.5만 |
|---|
| 2026.04.28 | ₩69,074 | ₩69,729 | ₩68,459 | ₩69,448 | +0.54% | 146.9만 |
|---|
| 2026.04.27 | ₩67,564 | ₩68,566 | ₩67,537 | ₩68,179 | +0.91% | 67.2만 |
|---|
| 2026.04.24 | ₩68,793 | ₩69,181 | ₩67,390 | ₩67,564 | -1.79% | 102.8만 |
|---|
| 2026.04.23 | ₩67,991 | ₩69,248 | ₩67,724 | ₩68,914 | +1.36% | 133.3만 |
|---|
| 2026.04.22 | ₩67,925 | ₩68,152 | ₩67,069 | ₩67,617 | -0.45% | 134.7만 |
|---|
| 2026.04.21 | ₩68,579 | ₩69,207 | ₩66,829 | ₩67,604 | -1.42% | 202.2만 |
|---|
| 2026.04.20 | ₩68,165 | ₩69,528 | ₩67,497 | ₩68,686 | +0.76% | 143.3만 |
|---|
| 2026.04.17 | ₩68,005 | ₩69,101 | ₩67,190 | ₩68,326 | +0.47% | 223.9만 |
|---|
| 2026.04.16 | ₩67,537 | ₩67,938 | ₩67,123 | ₩67,417 | -0.18% | 132.6만 |
|---|
| 2026.04.15 | ₩67,778 | ₩68,165 | ₩67,230 | ₩67,738 | -0.06% | 96.6만 |
|---|
| 2026.04.14 | ₩67,644 | ₩68,138 | ₩67,283 | ₩67,724 | +0.12% | 100.7만 |
|---|
| 2026.04.13 | ₩67,444 | ₩68,085 | ₩66,922 | ₩68,032 | +0.87% | 118.1만 |
|---|
| 2026.04.10 | ₩68,205 | ₩68,352 | ₩67,337 | ₩67,457 | -1.10% | 107.9만 |
|---|
| 2026.04.09 | ₩67,497 | ₩68,740 | ₩67,256 | ₩68,406 | +1.35% | 84.9만 |
|---|
| 2026.04.08 | ₩67,831 | ₩68,646 | ₩67,778 | ₩67,885 | +0.08% | 132.7만 |
|---|
| 2026.04.07 | ₩66,562 | ₩67,470 | ₩66,548 | ₩66,775 | +0.32% | 111.5만 |
|---|
| 2026.04.06 | ₩66,361 | ₩67,083 | ₩66,187 | ₩66,775 | +0.62% | 80.6만 |
|---|
| 2026.04.02 | ₩65,599 | ₩66,735 | ₩65,132 | ₩66,655 | +1.61% | 86.4만 |
|---|
| 2026.04.01 | ₩65,827 | ₩66,655 | ₩65,760 | ₩65,853 | +0.04% | 88만 |
|---|
| 2026.03.31 | ₩65,239 | ₩66,375 | ₩64,677 | ₩65,746 | +0.78% | 130만 |
|---|
| 2026.03.30 | ₩64,410 | ₩65,025 | ₩64,170 | ₩64,437 | +0.04% | 83.1만 |
|---|
| 2026.03.27 | ₩65,092 | ₩65,092 | ₩64,143 | ₩64,236 | -1.31% | 82.3만 |
|---|
| 2026.03.26 | ₩64,637 | ₩65,533 | ₩64,637 | ₩65,466 | +1.28% | 76.7만 |
|---|
| 2026.03.25 | ₩65,185 | ₩65,653 | ₩64,049 | ₩64,864 | -0.49% | 78.9만 |
|---|
| 2026.03.24 | ₩63,689 | ₩65,426 | ₩63,648 | ₩64,731 | +1.64% | 118.2만 |
|---|
| 2026.03.23 | ₩64,998 | ₩65,386 | ₩63,942 | ₩64,277 | -1.11% | 138.4만 |
|---|
| 2026.03.20 | ₩63,542 | ₩64,089 | ₩63,248 | ₩63,715 | +0.27% | 407.3만 |
|---|
| 2026.03.19 | ₩63,461 | ₩64,009 | ₩62,793 | ₩63,582 | +0.19% | 138.3만 |
|---|
| 2026.03.18 | ₩63,902 | ₩63,969 | ₩63,181 | ₩63,475 | -0.67% | 153만 |
|---|
| 2026.03.17 | ₩64,731 | ₩65,720 | ₩63,582 | ₩63,902 | -1.28% | 96.8만 |
|---|
| 2026.03.16 | ₩64,143 | ₩64,811 | ₩63,983 | ₩64,076 | -0.10% | 109.3만 |
|---|
| 2026.03.13 | ₩63,715 | ₩64,063 | ₩63,181 | ₩63,675 | -0.06% | 113.2만 |
|---|
| 2026.03.12 | ₩63,582 | ₩64,250 | ₩63,314 | ₩63,461 | -0.19% | 116.2만 |
|---|
| 2026.03.11 | ₩64,998 | ₩65,426 | ₩64,089 | ₩64,544 | -0.70% | 134만 |
|---|
| 2026.03.10 | ₩66,107 | ₩66,936 | ₩65,239 | ₩65,332 | -1.17% | 167.6만 |
|---|
| 2026.03.09 | ₩67,083 | ₩67,083 | ₩64,918 | ₩66,281 | -1.20% | 148.9만 |
|---|
| 2026.03.06 | ₩67,203 | ₩67,644 | ₩65,947 | ₩67,297 | +0.14% | 123.4만 |
|---|
| 2026.03.05 | ₩69,395 | ₩69,729 | ₩68,499 | ₩68,833 | -0.81% | 97.1만 |
|---|
| 2026.03.04 | ₩69,087 | ₩69,929 | ₩68,847 | ₩69,822 | +1.06% | 137.6만 |
|---|
| 2026.03.03 | ₩68,058 | ₩69,274 | ₩67,043 | ₩68,967 | +1.34% | 139만 |
|---|
| 2026.03.02 | ₩67,323 | ₩69,515 | ₩66,562 | ₩69,141 | +2.70% | 217.6만 |
|---|
| 2026.02.27 | ₩70,116 | ₩70,477 | ₩67,965 | ₩68,138 | -2.82% | 206.7만 |
|---|
| 2026.02.26 | ₩70,905 | ₩72,268 | ₩70,557 | ₩71,265 | +0.51% | 117만 |
|---|
| 2026.02.25 | ₩70,223 | ₩70,998 | ₩69,862 | ₩70,651 | +0.61% | 94.2만 |
|---|
| 2026.02.24 | ₩69,795 | ₩70,223 | ₩68,673 | ₩69,755 | -0.06% | 115.3만 |
|---|
| 2026.02.23 | ₩72,081 | ₩72,722 | ₩69,141 | ₩69,809 | -3.15% | 156.8만 |
|---|
| 2026.02.20 | ₩71,680 | ₩72,428 | ₩70,651 | ₩72,201 | +0.73% | 145.4만 |
|---|
| 2026.02.19 | ₩70,651 | ₩71,853 | ₩70,504 | ₩71,733 | +1.53% | 154.5만 |
|---|
| 2026.02.18 | ₩70,838 | ₩72,014 | ₩70,704 | ₩71,038 | +0.28% | 170.1만 |
|---|
| 2026.02.17 | ₩71,947 | ₩73,029 | ₩70,677 | ₩70,838 | -1.54% | 136.1만 |
|---|
| 2026.02.13 | ₩71,787 | ₩72,187 | ₩71,225 | ₩71,626 | -0.22% | 134.6만 |
|---|
| 2026.02.12 | ₩73,564 | ₩74,165 | ₩70,718 | ₩72,027 | -2.09% | 156.6만 |
|---|
| 2026.02.11 | ₩73,697 | ₩74,419 | ₩72,722 | ₩73,136 | -0.76% | 120만 |
|---|
| 2026.02.10 | ₩73,497 | ₩74,179 | ₩72,722 | ₩73,377 | -0.16% | 102.2만 |
|---|
| 2026.02.09 | ₩73,190 | ₩74,620 | ₩73,163 | ₩73,804 | +0.84% | 190만 |
|---|
| 2026.02.06 | ₩73,203 | ₩73,911 | ₩73,110 | ₩73,724 | +0.71% | 129.3만 |
|---|
| 2026.02.05 | ₩72,562 | ₩73,283 | ₩71,573 | ₩72,682 | +0.17% | 152만 |
|---|
| 2026.02.04 | ₩71,733 | ₩73,243 | ₩71,733 | ₩72,575 | +1.17% | 123.4만 |
|---|
| 2026.02.03 | ₩70,691 | ₩72,602 | ₩70,397 | ₩71,613 | +1.30% | 125.1만 |
|---|
| 2026.02.02 | ₩70,343 | ₩71,533 | ₩69,956 | ₩71,132 | +1.12% | 148.5만 |
|---|
| 2026.01.30 | ₩70,584 | ₩70,958 | ₩69,822 | ₩70,343 | -0.34% | 168.7만 |
|---|
| 2026.01.29 | ₩70,771 | ₩71,025 | ₩69,769 | ₩70,651 | -0.17% | 144.1만 |
|---|
| 2026.01.28 | ₩69,515 | ₩70,824 | ₩68,900 | ₩70,370 | +1.23% | 176.2만 |
|---|
| 2026.01.27 | ₩70,597 | ₩70,851 | ₩69,542 | ₩69,608 | -1.40% | 121.5만 |
|---|
| 2026.01.26 | ₩70,891 | ₩71,212 | ₩70,009 | ₩70,530 | -0.51% | 136.6만 |
|---|
| 2026.01.23 | ₩72,481 | ₩72,695 | ₩70,798 | ₩71,105 | -1.90% | 167.2만 |
|---|
| 2026.01.22 | ₩72,669 | ₩74,914 | ₩72,401 | ₩72,735 | +0.09% | 171.9만 |
|---|
| 2026.01.21 | ₩71,853 | ₩74,165 | ₩71,746 | ₩73,644 | +2.49% | 149.9만 |
|---|
| 2026.01.20 | ₩72,040 | ₩72,749 | ₩71,386 | ₩71,466 | -0.80% | 94.8만 |
|---|
| 2026.01.16 | ₩72,535 | ₩72,989 | ₩72,121 | ₩72,548 | +0.02% | 137.1만 |
|---|
| 2026.01.15 | ₩72,348 | ₩73,577 | ₩72,348 | ₩72,909 | +0.78% | 115.2만 |
|---|
| 2026.01.14 | ₩71,092 | ₩72,628 | ₩71,052 | ₩72,334 | +1.75% | 142.5만 |
|---|
| 2026.01.13 | ₩71,118 | ₩71,506 | ₩70,557 | ₩71,292 | +0.24% | 113.8만 |
|---|
| 2026.01.12 | ₩71,599 | ₩72,147 | ₩70,584 | ₩71,118 | -0.67% | 84.8만 |
|---|
| 2026.01.09 | ₩73,684 | ₩73,965 | ₩71,893 | ₩71,960 | -2.34% | 80.6만 |
|---|
| 2026.01.08 | ₩71,586 | ₩74,379 | ₩71,586 | ₩73,510 | +2.69% | 98만 |
|---|
| 2026.01.07 | ₩71,666 | ₩72,067 | ₩71,306 | ₩71,787 | +0.17% | 152.3만 |
|---|
| 2026.01.06 | ₩70,998 | ₩71,947 | ₩70,784 | ₩71,907 | +1.28% | 93.4만 |
|---|
| 2026.01.05 | ₩69,448 | ₩71,773 | ₩69,448 | ₩71,172 | +2.48% | 132.8만 |
|---|
| 2026.01.02 | ₩69,969 | ₩70,637 | ₩68,780 | ₩69,809 | -0.23% | 85만 |
|---|
| 2025.12.31 | ₩70,584 | ₩70,611 | ₩69,902 | ₩69,942 | -0.91% | 91.5만 |
|---|
| 2025.12.30 | ₩70,250 | ₩70,798 | ₩69,889 | ₩70,584 | +0.48% | 61.7만 |
|---|
| 2025.12.29 | ₩70,771 | ₩71,132 | ₩70,183 | ₩70,397 | -0.53% | 59.1만 |
|---|
| 2025.12.26 | ₩70,811 | ₩71,145 | ₩70,330 | ₩70,771 | -0.06% | 44.3만 |
|---|
| 2025.12.24 | ₩71,212 | ₩71,306 | ₩70,824 | ₩70,865 | -0.49% | 33.8만 |
|---|
| 2025.12.23 | ₩70,677 | ₩71,800 | ₩70,651 | ₩71,105 | +0.61% | 108.6만 |
|---|
| 2025.12.22 | ₩70,824 | ₩71,386 | ₩70,584 | ₩70,851 | +0.04% | 84.5만 |
|---|
| 2025.12.19 | ₩70,718 | ₩71,239 | ₩69,715 | ₩70,571 | -0.21% | 367.5만 |
|---|
| 2025.12.18 | ₩70,838 | ₩71,680 | ₩70,718 | ₩70,851 | +0.02% | 98.1만 |
|---|
| 2025.12.17 | ₩70,424 | ₩71,426 | ₩70,424 | ₩71,052 | +0.89% | 88.4만 |
|---|
| 2025.12.16 | ₩71,466 | ₩71,493 | ₩70,584 | ₩70,677 | -1.10% | 75.6만 |
|---|
| 2025.12.15 | ₩72,067 | ₩72,775 | ₩71,359 | ₩71,546 | -0.72% | 87만 |
|---|
| 2025.12.12 | ₩71,773 | ₩72,000 | ₩71,252 | ₩71,813 | +0.06% | 107.3만 |
|---|
| 2025.12.11 | ₩70,985 | ₩72,094 | ₩70,985 | ₩71,452 | +0.66% | 95.1만 |
|---|
| 2025.12.10 | ₩69,488 | ₩71,626 | ₩69,488 | ₩71,252 | +2.54% | 117.5만 |
|---|
| 2025.12.09 | ₩69,862 | ₩70,677 | ₩69,515 | ₩69,595 | -0.38% | 91.5만 |
|---|
| 2025.12.08 | ₩69,902 | ₩70,597 | ₩69,675 | ₩69,769 | -0.19% | 98.2만 |
|---|
| 2025.12.05 | ₩70,049 | ₩70,464 | ₩69,795 | ₩69,809 | -0.34% | 103.3만 |
|---|
| 2025.12.04 | ₩69,836 | ₩70,744 | ₩69,782 | ₩70,370 | +0.77% | 135.2만 |
|---|
| 2025.12.03 | ₩67,684 | ₩70,317 | ₩67,671 | ₩69,969 | +3.38% | 131.7만 |
|---|
| 2025.12.02 | ₩69,101 | ₩69,488 | ₩67,591 | ₩67,604 | -2.17% | 166.5만 |
|---|
| 2025.12.01 | ₩68,355 | ₩69,844 | ₩68,279 | ₩69,361 | +1.47% | 110.4만 |
|---|
| 2025.11.28 | ₩68,495 | ₩69,246 | ₩68,394 | ₩68,610 | +0.17% | 62.3만 |
|---|
| 2025.11.26 | ₩68,457 | ₩69,323 | ₩68,394 | ₩68,419 | -0.06% | 140.1만 |
|---|
| 2025.11.25 | ₩68,559 | ₩69,234 | ₩68,521 | ₩68,635 | +0.11% | 165.1만 |
|---|
| 2025.11.24 | ₩68,877 | ₩68,915 | ₩68,012 | ₩68,050 | -1.20% | 133.4만 |
|---|
| 2025.11.21 | ₩67,515 | ₩69,526 | ₩67,274 | ₩69,157 | +2.43% | 134.2만 |
|---|
| 2025.11.20 | ₩67,032 | ₩67,732 | ₩66,765 | ₩67,248 | +0.32% | 112.1만 |
|---|
| 2025.11.19 | ₩66,319 | ₩67,274 | ₩66,230 | ₩66,854 | +0.81% | 133.7만 |
|---|
| 2025.11.18 | ₩65,276 | ₩66,472 | ₩65,059 | ₩66,306 | +1.58% | 130.8만 |
|---|
| 2025.11.17 | ₩68,063 | ₩68,165 | ₩65,097 | ₩65,339 | -4.00% | 89.8만 |
|---|
| 2025.11.14 | ₩68,088 | ₩68,394 | ₩67,515 | ₩68,126 | +0.06% | 86만 |
|---|
| 2025.11.13 | ₩69,005 | ₩69,526 | ₩66,955 | ₩68,241 | -1.11% | 127.2만 |
|---|
| 2025.11.12 | ₩69,144 | ₩70,010 | ₩68,903 | ₩69,106 | -0.06% | 68.4만 |
|---|
| 2025.11.11 | ₩68,890 | ₩69,552 | ₩68,483 | ₩69,132 | +0.35% | 90.2만 |
|---|
| 2025.11.10 | ₩68,966 | ₩69,335 | ₩68,674 | ₩68,814 | -0.22% | 117.8만 |
|---|
| 2025.11.07 | ₩68,050 | ₩68,941 | ₩67,897 | ₩68,915 | +1.27% | 98.3만 |
|---|
| 2025.11.06 | ₩68,114 | ₩68,686 | ₩67,846 | ₩68,266 | +0.22% | 81.5만 |
|---|
| 2025.11.05 | ₩68,012 | ₩69,081 | ₩68,012 | ₩68,381 | +0.54% | 125.2만 |
|---|
| 2025.11.04 | ₩67,134 | ₩68,432 | ₩66,319 | ₩68,126 | +1.48% | 158.5만 |
|---|
| 2025.11.03 | ₩66,536 | ₩67,006 | ₩65,772 | ₩66,650 | +0.17% | 138.1만 |
|---|
| 2025.10.31 | ₩66,179 | ₩67,185 | ₩65,721 | ₩66,981 | +1.21% | 197.1만 |
|---|
| 2025.10.30 | ₩66,434 | ₩67,363 | ₩66,434 | ₩66,574 | +0.21% | 131.1만 |
|---|
| 2025.10.29 | ₩67,134 | ₩67,783 | ₩66,281 | ₩66,421 | -1.06% | 140.5만 |
|---|
| 2025.10.28 | ₩67,770 | ₩68,152 | ₩67,121 | ₩67,605 | -0.24% | 113.3만 |
|---|
| 2025.10.27 | ₩67,999 | ₩68,508 | ₩67,541 | ₩67,554 | -0.66% | 134.2만 |
|---|
| 2025.10.24 | ₩67,961 | ₩68,699 | ₩67,592 | ₩67,694 | -0.39% | 88.1만 |
|---|
| 2025.10.23 | ₩68,114 | ₩68,470 | ₩67,299 | ₩67,655 | -0.67% | 77.6만 |
|---|
| 2025.10.22 | ₩68,635 | ₩69,005 | ₩68,037 | ₩68,101 | -0.78% | 112.8만 |
|---|
| 2025.10.21 | ₩68,725 | ₩69,221 | ₩68,343 | ₩68,521 | -0.30% | 97.6만 |
|---|
| 2025.10.20 | ₩68,597 | ₩69,246 | ₩68,559 | ₩68,750 | +0.22% | 123.2만 |
|---|
| 2025.10.17 | ₩67,592 | ₩68,572 | ₩66,816 | ₩68,317 | +1.07% | 179.2만 |
|---|
| 2025.10.16 | ₩70,875 | ₩72,021 | ₩66,319 | ₩66,688 | -5.91% | 219.3만 |
|---|
| 2025.10.15 | ₩75,101 | ₩75,101 | ₩71,919 | ₩72,110 | -3.98% | 152.9만 |
|---|
| 2025.10.14 | ₩73,332 | ₩75,279 | ₩73,255 | ₩74,935 | +2.19% | 96.4만 |
|---|
| 2025.10.13 | ₩72,606 | ₩74,184 | ₩72,212 | ₩73,624 | +1.40% | 89만 |
|---|
| 2025.10.10 | ₩74,821 | ₩75,075 | ₩72,021 | ₩72,072 | -3.67% | 108.1만 |
|---|