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 | ₩72,637 | ₩72,704 | ₩72,183 | ₩72,597 | -0.06% | 77.3만 |
| 2026.10.08 | ₩71,956 | ₩73,091 | ₩71,609 | ₩72,891 | +1.30% | 66.6만 |
| 2026.10.07 | ₩72,197 | ₩72,637 | ₩71,396 | ₩71,956 | -0.33% | 78.2만 |
| 2026.10.06 | ₩73,718 | ₩73,932 | ₩72,771 | ₩73,118 | -0.81% | 66.3만 |
| 2026.10.05 | ₩73,611 | ₩74,412 | ₩72,797 | ₩73,598 | -0.02% | 122.2만 |
| 2026.10.02 | ₩73,531 | ₩74,479 | ₩73,451 | ₩73,785 | +0.34% | 81.4만 |
| 2026.10.01 | ₩72,610 | ₩73,278 | ₩71,876 | ₩73,184 | +0.79% | 85만 |
| 2026.09.30 | ₩73,732 | ₩74,679 | ₩72,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,064 |
| -0.91% |
| 96.9만 |
| 2026.09.29 | ₩74,306 | ₩74,733 | ₩73,425 | ₩73,852 | -0.61% | 75.3만 |
|---|
| 2026.09.28 | ₩75,507 | ₩75,507 | ₩74,346 | ₩74,586 | -1.22% | 67.7만 |
|---|
| 2026.09.25 | ₩74,653 | ₩75,440 | ₩74,492 | ₩75,333 | +0.91% | 82.8만 |
|---|
| 2026.09.24 | ₩74,613 | ₩74,893 | ₩73,785 | ₩74,426 | -0.25% | 130만 |
|---|
| 2026.09.23 | ₩74,065 | ₩74,799 | ₩73,999 | ₩74,199 | +0.18% | 97만 |
|---|
| 2026.09.22 | ₩75,614 | ₩75,921 | ₩74,306 | ₩74,319 | -1.71% | 121.7만 |
|---|
| 2026.09.21 | ₩76,588 | ₩76,601 | ₩75,467 | ₩75,480 | -1.45% | 113만 |
|---|
| 2026.09.18 | ₩76,628 | ₩76,721 | ₩75,654 | ₩76,201 | -0.56% | 265.1만 |
|---|
| 2026.09.17 | ₩77,015 | ₩77,335 | ₩76,147 | ₩76,681 | -0.43% | 97만 |
|---|
| 2026.09.16 | ₩77,789 | ₩78,083 | ₩75,614 | ₩76,454 | -1.72% | 133.7만 |
|---|
| 2026.09.15 | ₩78,443 | ₩78,777 | ₩78,029 | ₩78,096 | -0.44% | 92만 |
|---|
| 2026.09.14 | ₩77,869 | ₩78,884 | ₩77,869 | ₩78,283 | +0.53% | 98만 |
|---|
| 2026.09.11 | ₩78,043 | ₩78,550 | ₩77,322 | ₩77,749 | -0.38% | 78.6만 |
|---|
| 2026.09.10 | ₩77,776 | ₩77,829 | ₩76,962 | ₩77,803 | +0.03% | 132.6만 |
|---|
| 2026.09.09 | ₩77,349 | ₩77,883 | ₩76,828 | ₩77,536 | +0.24% | 81.4만 |
|---|
| 2026.09.08 | ₩78,537 | ₩78,870 | ₩77,709 | ₩77,776 | -0.97% | 115.1만 |
|---|
| 2026.09.04 | ₩77,456 | ₩78,176 | ₩77,349 | ₩77,909 | +0.59% | 63.2만 |
|---|
| 2026.09.03 | ₩77,362 | ₩78,483 | ₩77,362 | ₩77,909 | +0.71% | 110.3만 |
|---|
| 2026.09.02 | ₩76,388 | ₩77,989 | ₩76,388 | ₩77,362 | +1.28% | 99.6만 |
|---|
| 2026.09.01 | ₩77,028 | ₩77,469 | ₩76,174 | ₩76,268 | -0.99% | 73.6만 |
|---|
| 2026.08.31 | ₩77,456 | ₩77,469 | ₩76,748 | ₩77,028 | -0.55% | 92.9만 |
|---|
| 2026.08.28 | ₩77,669 | ₩78,016 | ₩77,282 | ₩77,469 | -0.26% | 84.6만 |
|---|
| 2026.08.27 | ₩77,576 | ₩77,883 | ₩76,882 | ₩77,482 | -0.12% | 66.1만 |
|---|
| 2026.08.26 | ₩77,963 | ₩78,417 | ₩77,602 | ₩78,083 | +0.15% | 77만 |
|---|
| 2026.08.25 | ₩78,256 | ₩78,350 | ₩77,375 | ₩77,722 | -0.68% | 70.6만 |
|---|
| 2026.08.24 | ₩78,016 | ₩79,204 | ₩76,761 | ₩78,256 | +0.31% | 84.8만 |
|---|
| 2026.08.21 | ₩78,804 | ₩79,271 | ₩77,829 | ₩77,923 | -1.12% | 108.5만 |
|---|
| 2026.08.20 | ₩78,363 | ₩79,217 | ₩78,029 | ₩78,483 | +0.15% | 82.8만 |
|---|
| 2026.08.19 | ₩79,564 | ₩80,045 | ₩78,457 | ₩78,577 | -1.24% | 103.2만 |
|---|
| 2026.08.18 | ₩80,205 | ₩80,205 | ₩79,378 | ₩79,498 | -0.88% | 109.2만 |
|---|
| 2026.08.17 | ₩80,232 | ₩80,726 | ₩79,591 | ₩79,698 | -0.67% | 85.8만 |
|---|
| 2026.08.14 | ₩80,205 | ₩80,739 | ₩79,858 | ₩80,445 | +0.30% | 70.2만 |
|---|
| 2026.08.13 | ₩80,045 | ₩80,726 | ₩79,685 | ₩80,085 | +0.05% | 67.7만 |
|---|
| 2026.08.12 | ₩78,684 | ₩79,698 | ₩78,523 | ₩79,698 | +1.29% | 85.4만 |
|---|
| 2026.08.11 | ₩78,323 | ₩79,204 | ₩78,323 | ₩78,777 | +0.58% | 73.6만 |
|---|
| 2026.08.10 | ₩78,777 | ₩79,177 | ₩78,043 | ₩78,283 | -0.63% | 101.4만 |
|---|
| 2026.08.07 | ₩78,537 | ₩79,071 | ₩77,883 | ₩78,857 | +0.41% | 66.5만 |
|---|
| 2026.08.06 | ₩80,085 | ₩80,525 | ₩78,830 | ₩78,924 | -1.45% | 76만 |
|---|
| 2026.08.05 | ₩80,272 | ₩80,339 | ₩79,551 | ₩79,631 | -0.80% | 77.1만 |
|---|
| 2026.08.04 | ₩79,564 | ₩80,726 | ₩79,244 | ₩79,992 | +0.54% | 98.4만 |
|---|
| 2026.08.03 | ₩79,484 | ₩80,178 | ₩79,204 | ₩79,645 | +0.20% | 110.9만 |
|---|
| 2026.07.31 | ₩79,591 | ₩79,845 | ₩78,830 | ₩79,111 | -0.60% | 130.1만 |
|---|
| 2026.07.30 | ₩80,325 | ₩80,672 | ₩79,177 | ₩79,338 | -1.23% | 104.4만 |
|---|
| 2026.07.29 | ₩79,778 | ₩81,313 | ₩78,937 | ₩80,525 | +0.94% | 146.5만 |
|---|
| 2026.07.28 | ₩79,271 | ₩80,152 | ₩79,111 | ₩80,098 | +1.04% | 127.6만 |
|---|
| 2026.07.27 | ₩78,884 | ₩79,524 | ₩78,657 | ₩78,750 | -0.17% | 113.6만 |
|---|
| 2026.07.24 | ₩78,590 | ₩79,551 | ₩78,483 | ₩78,870 | +0.36% | 165.3만 |
|---|
| 2026.07.23 | ₩77,829 | ₩78,296 | ₩77,162 | ₩78,283 | +0.58% | 105.3만 |
|---|
| 2026.07.22 | ₩78,043 | ₩78,470 | ₩77,522 | ₩78,350 | +0.39% | 108.6만 |
|---|
| 2026.07.21 | ₩77,976 | ₩78,483 | ₩77,482 | ₩77,909 | -0.09% | 94.4만 |
|---|
| 2026.07.20 | ₩78,924 | ₩79,378 | ₩78,016 | ₩78,457 | -0.59% | 118.2만 |
|---|
| 2026.07.17 | ₩79,538 | ₩80,325 | ₩78,684 | ₩78,937 | -0.76% | 131.8만 |
|---|
| 2026.07.16 | ₩78,710 | ₩81,099 | ₩77,896 | ₩79,284 | +0.73% | 224.7만 |
|---|
| 2026.07.15 | ₩77,322 | ₩78,176 | ₩77,109 | ₩77,629 | +0.40% | 126.9만 |
|---|
| 2026.07.14 | ₩77,642 | ₩78,310 | ₩77,109 | ₩77,295 | -0.45% | 106.4만 |
|---|
| 2026.07.13 | ₩78,256 | ₩78,443 | ₩77,696 | ₩78,070 | -0.24% | 101.8만 |
|---|
| 2026.07.10 | ₩77,909 | ₩78,310 | ₩77,589 | ₩77,909 | 0.00% | 72.4만 |
|---|
| 2026.07.09 | ₩77,002 | ₩78,176 | ₩76,708 | ₩77,776 | +1.01% | 98.1만 |
|---|
| 2026.07.08 | ₩78,350 | ₩78,350 | ₩76,134 | ₩76,868 | -1.89% | 227.4만 |
|---|
| 2026.07.07 | ₩78,523 | ₩79,111 | ₩78,510 | ₩78,537 | +0.02% | 76.4만 |
|---|
| 2026.07.06 | ₩77,856 | ₩78,657 | ₩77,682 | ₩78,403 | +0.70% | 94.4만 |
|---|
| 2026.07.02 | ₩78,764 | ₩79,031 | ₩77,135 | ₩77,456 | -1.66% | 127.6만 |
|---|
| 2026.07.01 | ₩77,082 | ₩78,630 | ₩76,788 | ₩78,403 | +1.71% | 124.3만 |
|---|
| 2026.06.30 | ₩77,255 | ₩77,883 | ₩76,922 | ₩77,082 | -0.22% | 143만 |
|---|
| 2026.06.29 | ₩77,402 | ₩77,989 | ₩76,802 | ₩77,536 | +0.17% | 136.8만 |
|---|
| 2026.06.26 | ₩77,082 | ₩77,322 | ₩76,615 | ₩77,135 | +0.07% | 230.3만 |
|---|
| 2026.06.25 | ₩75,467 | ₩77,109 | ₩75,453 | ₩76,668 | +1.59% | 122.7만 |
|---|
| 2026.06.24 | ₩74,693 | ₩75,787 | ₩74,653 | ₩75,574 | +1.18% | 128.1만 |
|---|
| 2026.06.23 | ₩73,678 | ₩74,839 | ₩73,345 | ₩74,693 | +1.38% | 97.2만 |
|---|
| 2026.06.22 | ₩73,238 | ₩74,145 | ₩73,224 | ₩73,518 | +0.38% | 108.9만 |
|---|
| 2026.06.18 | ₩73,465 | ₩74,079 | ₩72,811 | ₩73,051 | -0.56% | 243.2만 |
|---|
| 2026.06.17 | ₩73,531 | ₩74,399 | ₩72,504 | ₩73,038 | -0.67% | 175만 |
|---|
| 2026.06.16 | ₩73,398 | ₩74,105 | ₩73,211 | ₩73,745 | +0.47% | 115.6만 |
|---|
| 2026.06.15 | ₩74,412 | ₩74,746 | ₩72,904 | ₩73,038 | -1.85% | 134.2만 |
|---|
| 2026.06.12 | ₩73,932 | ₩74,572 | ₩73,758 | ₩74,506 | +0.78% | 114.1만 |
|---|
| 2026.06.11 | ₩73,078 | ₩73,758 | ₩72,624 | ₩73,518 | +0.60% | 106.6만 |
|---|
| 2026.06.10 | ₩72,077 | ₩73,291 | ₩71,996 | ₩72,824 | +1.04% | 172.4만 |
|---|
| 2026.06.09 | ₩71,489 | ₩73,224 | ₩71,489 | ₩71,916 | +0.60% | 202.3만 |
|---|
| 2026.06.08 | ₩70,808 | ₩71,703 | ₩70,808 | ₩71,289 | +0.68% | 130.4만 |
|---|
| 2026.06.05 | ₩70,021 | ₩71,196 | ₩69,540 | ₩70,808 | +1.12% | 143.6만 |
|---|
| 2026.06.04 | ₩69,487 | ₩70,408 | ₩69,340 | ₩70,008 | +0.75% | 120.4만 |
|---|
| 2026.06.03 | ₩69,180 | ₩69,407 | ₩68,179 | ₩68,553 | -0.91% | 119.8만 |
|---|
| 2026.06.02 | ₩68,326 | ₩69,861 | ₩68,259 | ₩69,434 | +1.62% | 135.1만 |
|---|
| 2026.06.01 | ₩69,140 | ₩69,594 | ₩68,513 | ₩68,673 | -0.68% | 100.5만 |
|---|
| 2026.05.29 | ₩69,127 | ₩70,008 | ₩68,993 | ₩69,701 | +0.83% | 99.5만 |
|---|
| 2026.05.28 | ₩69,140 | ₩69,701 | ₩68,700 | ₩69,420 | +0.41% | 115.3만 |
|---|
| 2026.05.27 | ₩70,021 | ₩70,061 | ₩69,060 | ₩69,340 | -0.97% | 81.9만 |
|---|
| 2026.05.26 | ₩69,901 | ₩70,742 | ₩69,621 | ₩69,954 | +0.08% | 105.6만 |
|---|
| 2026.05.22 | ₩69,727 | ₩70,074 | ₩69,367 | ₩69,901 | +0.25% | 95.4만 |
|---|
| 2026.05.21 | ₩69,447 | ₩70,168 | ₩66,230 | ₩69,661 | +0.31% | 119.8만 |
|---|
| 2026.05.20 | ₩69,153 | ₩70,261 | ₩68,646 | ₩69,767 | +0.89% | 106만 |
|---|
| 2026.05.19 | ₩69,314 | ₩69,781 | ₩68,633 | ₩69,113 | -0.29% | 101.1만 |
|---|
| 2026.05.18 | ₩68,179 | ₩69,460 | ₩68,126 | ₩69,287 | +1.62% | 113.6만 |
|---|
| 2026.05.15 | ₩68,366 | ₩68,753 | ₩67,365 | ₩68,006 | -0.53% | 138.4만 |
|---|
| 2026.05.14 | ₩67,712 | ₩68,713 | ₩67,712 | ₩68,126 | +0.61% | 99.1만 |
|---|
| 2026.05.13 | ₩67,925 | ₩68,299 | ₩66,951 | ₩67,165 | -1.12% | 122.8만 |
|---|
| 2026.05.12 | ₩68,219 | ₩68,660 | ₩66,804 | ₩68,259 | +0.06% | 112만 |
|---|
| 2026.05.11 | ₩69,380 | ₩69,527 | ₩67,739 | ₩68,046 | -1.92% | 116.3만 |
|---|
| 2026.05.08 | ₩69,968 | ₩70,061 | ₩68,793 | ₩69,260 | -1.01% | 95.9만 |
|---|
| 2026.05.07 | ₩70,341 | ₩70,742 | ₩69,807 | ₩70,048 | -0.42% | 113.4만 |
|---|
| 2026.05.06 | ₩70,034 | ₩70,862 | ₩69,954 | ₩70,114 | +0.11% | 136.5만 |
|---|
| 2026.05.05 | ₩69,220 | ₩69,821 | ₩68,926 | ₩69,581 | +0.52% | 105.9만 |
|---|
| 2026.05.04 | ₩68,900 | ₩69,861 | ₩68,900 | ₩69,060 | +0.23% | 102.4만 |
|---|
| 2026.05.01 | ₩69,233 | ₩70,008 | ₩68,873 | ₩69,447 | +0.31% | 115.3만 |
|---|
| 2026.04.30 | ₩67,979 | ₩69,687 | ₩67,952 | ₩69,447 | +2.16% | 161.4만 |
|---|
| 2026.04.29 | ₩69,180 | ₩69,460 | ₩68,099 | ₩68,379 | -1.16% | 104.5만 |
|---|
| 2026.04.28 | ₩68,993 | ₩69,647 | ₩68,379 | ₩69,367 | +0.54% | 146.9만 |
|---|
| 2026.04.27 | ₩67,485 | ₩68,486 | ₩67,458 | ₩68,099 | +0.91% | 67.2만 |
|---|
| 2026.04.24 | ₩68,713 | ₩69,100 | ₩67,311 | ₩67,485 | -1.79% | 102.8만 |
|---|
| 2026.04.23 | ₩67,912 | ₩69,167 | ₩67,645 | ₩68,833 | +1.36% | 133.3만 |
|---|
| 2026.04.22 | ₩67,845 | ₩68,072 | ₩66,991 | ₩67,538 | -0.45% | 134.7만 |
|---|
| 2026.04.21 | ₩68,499 | ₩69,127 | ₩66,751 | ₩67,525 | -1.42% | 202.2만 |
|---|
| 2026.04.20 | ₩68,086 | ₩69,447 | ₩67,418 | ₩68,606 | +0.76% | 143.3만 |
|---|
| 2026.04.17 | ₩67,925 | ₩69,020 | ₩67,111 | ₩68,246 | +0.47% | 223.9만 |
|---|
| 2026.04.16 | ₩67,458 | ₩67,859 | ₩67,044 | ₩67,338 | -0.18% | 132.6만 |
|---|
| 2026.04.15 | ₩67,699 | ₩68,086 | ₩67,151 | ₩67,658 | -0.06% | 96.6만 |
|---|
| 2026.04.14 | ₩67,565 | ₩68,059 | ₩67,205 | ₩67,645 | +0.12% | 100.7만 |
|---|
| 2026.04.13 | ₩67,365 | ₩68,006 | ₩66,844 | ₩67,952 | +0.87% | 118.1만 |
|---|
| 2026.04.10 | ₩68,126 | ₩68,272 | ₩67,258 | ₩67,378 | -1.10% | 107.9만 |
|---|
| 2026.04.09 | ₩67,418 | ₩68,660 | ₩67,178 | ₩68,326 | +1.35% | 84.9만 |
|---|
| 2026.04.08 | ₩67,752 | ₩68,566 | ₩67,699 | ₩67,805 | +0.08% | 132.7만 |
|---|
| 2026.04.07 | ₩66,484 | ₩67,392 | ₩66,471 | ₩66,697 | +0.32% | 111.5만 |
|---|
| 2026.04.06 | ₩66,284 | ₩67,004 | ₩66,110 | ₩66,697 | +0.62% | 80.6만 |
|---|
| 2026.04.02 | ₩65,523 | ₩66,657 | ₩65,056 | ₩66,577 | +1.61% | 86.4만 |
|---|
| 2026.04.01 | ₩65,750 | ₩66,577 | ₩65,683 | ₩65,776 | +0.04% | 88만 |
|---|
| 2026.03.31 | ₩65,162 | ₩66,297 | ₩64,602 | ₩65,670 | +0.78% | 130만 |
|---|
| 2026.03.30 | ₩64,335 | ₩64,949 | ₩64,095 | ₩64,362 | +0.04% | 83.1만 |
|---|
| 2026.03.27 | ₩65,016 | ₩65,016 | ₩64,068 | ₩64,161 | -1.31% | 82.3만 |
|---|
| 2026.03.26 | ₩64,562 | ₩65,456 | ₩64,562 | ₩65,389 | +1.28% | 76.7만 |
|---|
| 2026.03.25 | ₩65,109 | ₩65,576 | ₩63,975 | ₩64,789 | -0.49% | 78.9만 |
|---|
| 2026.03.24 | ₩63,614 | ₩65,349 | ₩63,574 | ₩64,655 | +1.64% | 118.2만 |
|---|
| 2026.03.23 | ₩64,922 | ₩65,309 | ₩63,868 | ₩64,201 | -1.11% | 138.4만 |
|---|
| 2026.03.20 | ₩63,467 | ₩64,015 | ₩63,174 | ₩63,641 | +0.27% | 407.3만 |
|---|
| 2026.03.19 | ₩63,387 | ₩63,935 | ₩62,720 | ₩63,507 | +0.19% | 138.3만 |
|---|
| 2026.03.18 | ₩63,828 | ₩63,894 | ₩63,107 | ₩63,401 | -0.67% | 153만 |
|---|
| 2026.03.17 | ₩64,655 | ₩65,643 | ₩63,507 | ₩63,828 | -1.28% | 96.8만 |
|---|
| 2026.03.16 | ₩64,068 | ₩64,735 | ₩63,908 | ₩64,001 | -0.10% | 109.3만 |
|---|
| 2026.03.13 | ₩63,641 | ₩63,988 | ₩63,107 | ₩63,601 | -0.06% | 113.2만 |
|---|
| 2026.03.12 | ₩63,507 | ₩64,175 | ₩63,240 | ₩63,387 | -0.19% | 116.2만 |
|---|
| 2026.03.11 | ₩64,922 | ₩65,349 | ₩64,015 | ₩64,468 | -0.70% | 134만 |
|---|
| 2026.03.10 | ₩66,030 | ₩66,858 | ₩65,162 | ₩65,256 | -1.17% | 167.6만 |
|---|
| 2026.03.09 | ₩67,004 | ₩67,004 | ₩64,842 | ₩66,204 | -1.20% | 148.9만 |
|---|
| 2026.03.06 | ₩67,125 | ₩67,565 | ₩65,870 | ₩67,218 | +0.14% | 123.4만 |
|---|
| 2026.03.05 | ₩69,314 | ₩69,647 | ₩68,419 | ₩68,753 | -0.81% | 97.1만 |
|---|
| 2026.03.04 | ₩69,007 | ₩69,847 | ₩68,766 | ₩69,741 | +1.06% | 137.6만 |
|---|
| 2026.03.03 | ₩67,979 | ₩69,193 | ₩66,964 | ₩68,886 | +1.34% | 139만 |
|---|
| 2026.03.02 | ₩67,245 | ₩69,434 | ₩66,484 | ₩69,060 | +2.70% | 217.6만 |
|---|
| 2026.02.27 | ₩70,034 | ₩70,395 | ₩67,885 | ₩68,059 | -2.82% | 206.7만 |
|---|
| 2026.02.26 | ₩70,822 | ₩72,183 | ₩70,475 | ₩71,182 | +0.51% | 117만 |
|---|
| 2026.02.25 | ₩70,141 | ₩70,915 | ₩69,781 | ₩70,568 | +0.61% | 94.2만 |
|---|
| 2026.02.24 | ₩69,714 | ₩70,141 | ₩68,593 | ₩69,674 | -0.06% | 115.3만 |
|---|
| 2026.02.23 | ₩71,996 | ₩72,637 | ₩69,060 | ₩69,727 | -3.15% | 156.8만 |
|---|
| 2026.02.20 | ₩71,596 | ₩72,343 | ₩70,568 | ₩72,117 | +0.73% | 145.4만 |
|---|
| 2026.02.19 | ₩70,568 | ₩71,770 | ₩70,421 | ₩71,649 | +1.53% | 154.5만 |
|---|
| 2026.02.18 | ₩70,755 | ₩71,930 | ₩70,622 | ₩70,955 | +0.28% | 170.1만 |
|---|
| 2026.02.17 | ₩71,863 | ₩72,944 | ₩70,595 | ₩70,755 | -1.54% | 136.1만 |
|---|
| 2026.02.13 | ₩71,703 | ₩72,103 | ₩71,142 | ₩71,543 | -0.22% | 134.6만 |
|---|
| 2026.02.12 | ₩73,478 | ₩74,079 | ₩70,635 | ₩71,943 | -2.09% | 156.6만 |
|---|
| 2026.02.11 | ₩73,611 | ₩74,332 | ₩72,637 | ₩73,051 | -0.76% | 120만 |
|---|
| 2026.02.10 | ₩73,411 | ₩74,092 | ₩72,637 | ₩73,291 | -0.16% | 102.2만 |
|---|
| 2026.02.09 | ₩73,104 | ₩74,532 | ₩73,078 | ₩73,718 | +0.84% | 190만 |
|---|
| 2026.02.06 | ₩73,118 | ₩73,825 | ₩73,024 | ₩73,638 | +0.71% | 129.3만 |
|---|
| 2026.02.05 | ₩72,477 | ₩73,198 | ₩71,489 | ₩72,597 | +0.17% | 152만 |
|---|
| 2026.02.04 | ₩71,649 | ₩73,158 | ₩71,649 | ₩72,490 | +1.17% | 123.4만 |
|---|
| 2026.02.03 | ₩70,608 | ₩72,517 | ₩70,315 | ₩71,529 | +1.30% | 125.1만 |
|---|
| 2026.02.02 | ₩70,261 | ₩71,449 | ₩69,874 | ₩71,049 | +1.12% | 148.5만 |
|---|
| 2026.01.30 | ₩70,501 | ₩70,875 | ₩69,741 | ₩70,261 | -0.34% | 168.7만 |
|---|
| 2026.01.29 | ₩70,688 | ₩70,942 | ₩69,687 | ₩70,568 | -0.17% | 144.1만 |
|---|
| 2026.01.28 | ₩69,434 | ₩70,742 | ₩68,820 | ₩70,288 | +1.23% | 176.2만 |
|---|
| 2026.01.27 | ₩70,515 | ₩70,768 | ₩69,460 | ₩69,527 | -1.40% | 121.5만 |
|---|
| 2026.01.26 | ₩70,808 | ₩71,129 | ₩69,928 | ₩70,448 | -0.51% | 136.6만 |
|---|
| 2026.01.23 | ₩72,397 | ₩72,610 | ₩70,715 | ₩71,022 | -1.90% | 167.2만 |
|---|
| 2026.01.22 | ₩72,584 | ₩74,826 | ₩72,317 | ₩72,650 | +0.09% | 171.9만 |
|---|
| 2026.01.21 | ₩71,770 | ₩74,079 | ₩71,663 | ₩73,558 | +2.49% | 149.9만 |
|---|
| 2026.01.20 | ₩71,956 | ₩72,664 | ₩71,302 | ₩71,382 | -0.80% | 94.8만 |
|---|
| 2026.01.16 | ₩72,450 | ₩72,904 | ₩72,036 | ₩72,464 | +0.02% | 137.1만 |
|---|
| 2026.01.15 | ₩72,263 | ₩73,491 | ₩72,263 | ₩72,824 | +0.78% | 115.2만 |
|---|
| 2026.01.14 | ₩71,009 | ₩72,544 | ₩70,969 | ₩72,250 | +1.75% | 142.5만 |
|---|
| 2026.01.13 | ₩71,035 | ₩71,422 | ₩70,475 | ₩71,209 | +0.24% | 113.8만 |
|---|
| 2026.01.12 | ₩71,516 | ₩72,063 | ₩70,501 | ₩71,035 | -0.67% | 84.8만 |
|---|
| 2026.01.09 | ₩73,598 | ₩73,878 | ₩71,810 | ₩71,876 | -2.34% | 80.6만 |
|---|
| 2026.01.08 | ₩71,503 | ₩74,292 | ₩71,503 | ₩73,425 | +2.69% | 98만 |
|---|
| 2026.01.07 | ₩71,583 | ₩71,983 | ₩71,222 | ₩71,703 | +0.17% | 152.3만 |
|---|
| 2026.01.06 | ₩70,915 | ₩71,863 | ₩70,702 | ₩71,823 | +1.28% | 93.4만 |
|---|
| 2026.01.05 | ₩69,367 | ₩71,689 | ₩69,367 | ₩71,089 | +2.48% | 132.8만 |
|---|
| 2026.01.02 | ₩69,888 | ₩70,555 | ₩68,700 | ₩69,727 | -0.23% | 85만 |
|---|
| 2025.12.31 | ₩70,501 | ₩70,528 | ₩69,821 | ₩69,861 | -0.91% | 91.5만 |
|---|
| 2025.12.30 | ₩70,168 | ₩70,715 | ₩69,807 | ₩70,501 | +0.48% | 61.7만 |
|---|
| 2025.12.29 | ₩70,688 | ₩71,049 | ₩70,101 | ₩70,315 | -0.53% | 59.1만 |
|---|
| 2025.12.26 | ₩70,728 | ₩71,062 | ₩70,248 | ₩70,688 | -0.06% | 44.3만 |
|---|
| 2025.12.24 | ₩71,129 | ₩71,222 | ₩70,742 | ₩70,782 | -0.49% | 33.8만 |
|---|
| 2025.12.23 | ₩70,595 | ₩71,716 | ₩70,568 | ₩71,022 | +0.61% | 108.6만 |
|---|
| 2025.12.22 | ₩70,742 | ₩71,302 | ₩70,501 | ₩70,768 | +0.04% | 84.5만 |
|---|
| 2025.12.19 | ₩70,635 | ₩71,156 | ₩69,634 | ₩70,488 | -0.21% | 367.5만 |
|---|
| 2025.12.18 | ₩70,755 | ₩71,596 | ₩70,635 | ₩70,768 | +0.02% | 98.1만 |
|---|
| 2025.12.17 | ₩70,341 | ₩71,342 | ₩70,341 | ₩70,969 | +0.89% | 88.4만 |
|---|
| 2025.12.16 | ₩71,382 | ₩71,409 | ₩70,501 | ₩70,595 | -1.10% | 75.6만 |
|---|
| 2025.12.15 | ₩71,983 | ₩72,690 | ₩71,276 | ₩71,463 | -0.72% | 87만 |
|---|
| 2025.12.12 | ₩71,689 | ₩71,916 | ₩71,169 | ₩71,729 | +0.06% | 107.3만 |
|---|
| 2025.12.11 | ₩70,902 | ₩72,010 | ₩70,902 | ₩71,369 | +0.66% | 95.1만 |
|---|
| 2025.12.10 | ₩69,407 | ₩71,543 | ₩69,407 | ₩71,169 | +2.54% | 117.5만 |
|---|
| 2025.12.09 | ₩69,781 | ₩70,595 | ₩69,434 | ₩69,514 | -0.38% | 91.5만 |
|---|
| 2025.12.08 | ₩69,821 | ₩70,515 | ₩69,594 | ₩69,687 | -0.19% | 98.2만 |
|---|
| 2025.12.05 | ₩69,968 | ₩70,381 | ₩69,714 | ₩69,727 | -0.34% | 103.3만 |
|---|
| 2025.12.04 | ₩69,754 | ₩70,662 | ₩69,701 | ₩70,288 | +0.77% | 135.2만 |
|---|
| 2025.12.03 | ₩67,605 | ₩70,235 | ₩67,592 | ₩69,888 | +3.38% | 131.7만 |
|---|
| 2025.12.02 | ₩69,020 | ₩69,407 | ₩67,512 | ₩67,525 | -2.17% | 166.5만 |
|---|
| 2025.12.01 | ₩68,276 | ₩69,763 | ₩68,199 | ₩69,280 | +1.47% | 110.4만 |
|---|
| 2025.11.28 | ₩68,415 | ₩69,165 | ₩68,314 | ₩68,530 | +0.17% | 62.3만 |
|---|
| 2025.11.26 | ₩68,377 | ₩69,242 | ₩68,314 | ₩68,339 | -0.06% | 140.1만 |
|---|
| 2025.11.25 | ₩68,479 | ₩69,153 | ₩68,441 | ₩68,555 | +0.11% | 165.1만 |
|---|
| 2025.11.24 | ₩68,797 | ₩68,835 | ₩67,932 | ₩67,971 | -1.20% | 133.4만 |
|---|
| 2025.11.21 | ₩67,437 | ₩69,445 | ₩67,195 | ₩69,076 | +2.43% | 134.2만 |
|---|
| 2025.11.20 | ₩66,954 | ₩67,653 | ₩66,687 | ₩67,170 | +0.32% | 112.1만 |
|---|
| 2025.11.19 | ₩66,242 | ₩67,195 | ₩66,153 | ₩66,776 | +0.81% | 133.7만 |
|---|
| 2025.11.18 | ₩65,199 | ₩66,394 | ₩64,983 | ₩66,229 | +1.58% | 130.8만 |
|---|
| 2025.11.17 | ₩67,983 | ₩68,085 | ₩65,021 | ₩65,263 | -4.00% | 89.8만 |
|---|
| 2025.11.14 | ₩68,009 | ₩68,314 | ₩67,437 | ₩68,047 | +0.06% | 86만 |
|---|
| 2025.11.13 | ₩68,924 | ₩69,445 | ₩66,877 | ₩68,161 | -1.11% | 127.2만 |
|---|
| 2025.11.12 | ₩69,064 | ₩69,928 | ₩68,822 | ₩69,026 | -0.06% | 68.4만 |
|---|
| 2025.11.11 | ₩68,810 | ₩69,471 | ₩68,403 | ₩69,051 | +0.35% | 90.2만 |
|---|
| 2025.11.10 | ₩68,886 | ₩69,254 | ₩68,593 | ₩68,733 | -0.22% | 117.8만 |
|---|
| 2025.11.07 | ₩67,971 | ₩68,860 | ₩67,818 | ₩68,835 | +1.27% | 98.3만 |
|---|
| 2025.11.06 | ₩68,034 | ₩68,606 | ₩67,767 | ₩68,187 | +0.22% | 81.5만 |
|---|
| 2025.11.05 | ₩67,932 | ₩69,000 | ₩67,932 | ₩68,301 | +0.54% | 125.2만 |
|---|
| 2025.11.04 | ₩67,055 | ₩68,352 | ₩66,242 | ₩68,047 | +1.48% | 158.5만 |
|---|
| 2025.11.03 | ₩66,458 | ₩66,928 | ₩65,695 | ₩66,572 | +0.17% | 138.1만 |
|---|
| 2025.10.31 | ₩66,102 | ₩67,106 | ₩65,644 | ₩66,903 | +1.21% | 197.1만 |
|---|
| 2025.10.30 | ₩66,356 | ₩67,284 | ₩66,356 | ₩66,496 | +0.21% | 131.1만 |
|---|
| 2025.10.29 | ₩67,055 | ₩67,704 | ₩66,204 | ₩66,343 | -1.06% | 140.5만 |
|---|
| 2025.10.28 | ₩67,691 | ₩68,072 | ₩67,043 | ₩67,526 | -0.24% | 113.3만 |
|---|
| 2025.10.27 | ₩67,920 | ₩68,428 | ₩67,462 | ₩67,475 | -0.66% | 134.2만 |
|---|
| 2025.10.24 | ₩67,882 | ₩68,619 | ₩67,513 | ₩67,615 | -0.39% | 88.1만 |
|---|
| 2025.10.23 | ₩68,034 | ₩68,390 | ₩67,221 | ₩67,576 | -0.67% | 77.6만 |
|---|
| 2025.10.22 | ₩68,555 | ₩68,924 | ₩67,958 | ₩68,021 | -0.78% | 112.8만 |
|---|
| 2025.10.21 | ₩68,644 | ₩69,140 | ₩68,263 | ₩68,441 | -0.30% | 97.6만 |
|---|
| 2025.10.20 | ₩68,517 | ₩69,165 | ₩68,479 | ₩68,670 | +0.22% | 123.2만 |
|---|
| 2025.10.17 | ₩67,513 | ₩68,492 | ₩66,738 | ₩68,238 | +1.07% | 179.2만 |
|---|
| 2025.10.16 | ₩70,793 | ₩71,937 | ₩66,242 | ₩66,610 | -5.91% | 219.3만 |
|---|
| 2025.10.15 | ₩75,013 | ₩75,013 | ₩71,835 | ₩72,026 | -3.98% | 152.9만 |
|---|
| 2025.10.14 | ₩73,246 | ₩75,191 | ₩73,170 | ₩74,848 | +2.19% | 96.4만 |
|---|
| 2025.10.13 | ₩72,521 | ₩74,098 | ₩72,127 | ₩73,538 | +1.40% | 89만 |
|---|
| 2025.10.10 | ₩74,733 | ₩74,988 | ₩71,937 | ₩71,988 | -3.67% | 108.1만 |
|---|