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 | ₩72,849 | ₩72,916 | ₩72,394 | ₩72,809 | -0.06% | 77.3만 |
| 2026.10.08 | ₩72,166 | ₩73,304 | ₩71,818 | ₩73,103 | +1.30% | 66.6만 |
| 2026.10.07 | ₩72,407 | ₩72,849 | ₩71,604 | ₩72,166 | -0.33% | 78.2만 |
| 2026.10.06 | ₩73,933 | ₩74,147 | ₩72,983 | ₩73,331 | -0.81% | 66.3만 |
| 2026.10.05 | ₩73,826 | ₩74,629 | ₩73,009 | ₩73,813 | -0.02% | 122.2만 |
| 2026.10.02 | ₩73,746 | ₩74,696 | ₩73,665 | ₩74,000 | +0.34% | 81.4만 |
| 2026.10.01 | ₩72,822 | ₩73,491 | ₩72,086 | ₩73,398 | +0.79% | 85만 |
| 2026.09.30 | ₩73,946 | ₩74,897 | ₩73,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,277 |
| -0.91% |
| 96.9만 |
| 2026.09.29 | ₩74,522 | ₩74,950 | ₩73,639 | ₩74,067 | -0.61% | 75.3만 |
|---|
| 2026.09.28 | ₩75,727 | ₩75,727 | ₩74,562 | ₩74,803 | -1.22% | 67.7만 |
|---|
| 2026.09.25 | ₩74,870 | ₩75,660 | ₩74,710 | ₩75,553 | +0.91% | 82.8만 |
|---|
| 2026.09.24 | ₩74,830 | ₩75,111 | ₩74,000 | ₩74,643 | -0.25% | 130만 |
|---|
| 2026.09.23 | ₩74,281 | ₩75,017 | ₩74,214 | ₩74,415 | +0.18% | 97만 |
|---|
| 2026.09.22 | ₩75,834 | ₩76,142 | ₩74,522 | ₩74,535 | -1.71% | 121.7만 |
|---|
| 2026.09.21 | ₩76,811 | ₩76,825 | ₩75,687 | ₩75,700 | -1.45% | 113만 |
|---|
| 2026.09.18 | ₩76,851 | ₩76,945 | ₩75,874 | ₩76,423 | -0.56% | 265.1만 |
|---|
| 2026.09.17 | ₩77,240 | ₩77,561 | ₩76,369 | ₩76,905 | -0.43% | 97만 |
|---|
| 2026.09.16 | ₩78,016 | ₩78,310 | ₩75,834 | ₩76,677 | -1.72% | 133.7만 |
|---|
| 2026.09.15 | ₩78,672 | ₩79,007 | ₩78,257 | ₩78,324 | -0.44% | 92만 |
|---|
| 2026.09.14 | ₩78,096 | ₩79,114 | ₩78,096 | ₩78,511 | +0.53% | 98만 |
|---|
| 2026.09.11 | ₩78,270 | ₩78,779 | ₩77,547 | ₩77,976 | -0.38% | 78.6만 |
|---|
| 2026.09.10 | ₩78,003 | ₩78,056 | ₩77,186 | ₩78,029 | +0.03% | 132.6만 |
|---|
| 2026.09.09 | ₩77,574 | ₩78,110 | ₩77,052 | ₩77,762 | +0.24% | 81.4만 |
|---|
| 2026.09.08 | ₩78,766 | ₩79,100 | ₩77,936 | ₩78,003 | -0.97% | 115.1만 |
|---|
| 2026.09.04 | ₩77,681 | ₩78,404 | ₩77,574 | ₩78,136 | +0.59% | 63.2만 |
|---|
| 2026.09.03 | ₩77,588 | ₩78,712 | ₩77,588 | ₩78,136 | +0.71% | 110.3만 |
|---|
| 2026.09.02 | ₩76,610 | ₩78,217 | ₩76,610 | ₩77,588 | +1.28% | 99.6만 |
|---|
| 2026.09.01 | ₩77,253 | ₩77,695 | ₩76,396 | ₩76,490 | -0.99% | 73.6만 |
|---|
| 2026.08.31 | ₩77,681 | ₩77,695 | ₩76,972 | ₩77,253 | -0.55% | 92.9만 |
|---|
| 2026.08.28 | ₩77,895 | ₩78,244 | ₩77,507 | ₩77,695 | -0.26% | 84.6만 |
|---|
| 2026.08.27 | ₩77,802 | ₩78,110 | ₩77,106 | ₩77,708 | -0.12% | 66.1만 |
|---|
| 2026.08.26 | ₩78,190 | ₩78,645 | ₩77,829 | ₩78,310 | +0.15% | 77만 |
|---|
| 2026.08.25 | ₩78,484 | ₩78,578 | ₩77,601 | ₩77,949 | -0.68% | 70.6만 |
|---|
| 2026.08.24 | ₩78,244 | ₩79,435 | ₩76,985 | ₩78,484 | +0.31% | 84.8만 |
|---|
| 2026.08.21 | ₩79,033 | ₩79,502 | ₩78,056 | ₩78,150 | -1.12% | 108.5만 |
|---|
| 2026.08.20 | ₩78,592 | ₩79,448 | ₩78,257 | ₩78,712 | +0.15% | 82.8만 |
|---|
| 2026.08.19 | ₩79,796 | ₩80,278 | ₩78,685 | ₩78,806 | -1.24% | 103.2만 |
|---|
| 2026.08.18 | ₩80,439 | ₩80,439 | ₩79,609 | ₩79,729 | -0.88% | 109.2만 |
|---|
| 2026.08.17 | ₩80,466 | ₩80,961 | ₩79,823 | ₩79,930 | -0.67% | 85.8만 |
|---|
| 2026.08.14 | ₩80,439 | ₩80,974 | ₩80,091 | ₩80,680 | +0.30% | 70.2만 |
|---|
| 2026.08.13 | ₩80,278 | ₩80,961 | ₩79,917 | ₩80,318 | +0.05% | 67.7만 |
|---|
| 2026.08.12 | ₩78,913 | ₩79,930 | ₩78,752 | ₩79,930 | +1.29% | 85.4만 |
|---|
| 2026.08.11 | ₩78,551 | ₩79,435 | ₩78,551 | ₩79,007 | +0.58% | 73.6만 |
|---|
| 2026.08.10 | ₩79,007 | ₩79,408 | ₩78,270 | ₩78,511 | -0.63% | 101.4만 |
|---|
| 2026.08.07 | ₩78,766 | ₩79,301 | ₩78,110 | ₩79,087 | +0.41% | 66.5만 |
|---|
| 2026.08.06 | ₩80,318 | ₩80,760 | ₩79,060 | ₩79,154 | -1.45% | 76만 |
|---|
| 2026.08.05 | ₩80,506 | ₩80,573 | ₩79,783 | ₩79,863 | -0.80% | 77.1만 |
|---|
| 2026.08.04 | ₩79,796 | ₩80,961 | ₩79,475 | ₩80,225 | +0.54% | 98.4만 |
|---|
| 2026.08.03 | ₩79,716 | ₩80,412 | ₩79,435 | ₩79,877 | +0.20% | 110.9만 |
|---|
| 2026.07.31 | ₩79,823 | ₩80,077 | ₩79,060 | ₩79,341 | -0.60% | 130.1만 |
|---|
| 2026.07.30 | ₩80,559 | ₩80,907 | ₩79,408 | ₩79,569 | -1.23% | 104.4만 |
|---|
| 2026.07.29 | ₩80,011 | ₩81,550 | ₩79,167 | ₩80,760 | +0.94% | 146.5만 |
|---|
| 2026.07.28 | ₩79,502 | ₩80,385 | ₩79,341 | ₩80,332 | +1.04% | 127.6만 |
|---|
| 2026.07.27 | ₩79,114 | ₩79,756 | ₩78,886 | ₩78,980 | -0.17% | 113.6만 |
|---|
| 2026.07.24 | ₩78,819 | ₩79,783 | ₩78,712 | ₩79,100 | +0.36% | 165.3만 |
|---|
| 2026.07.23 | ₩78,056 | ₩78,525 | ₩77,387 | ₩78,511 | +0.58% | 105.3만 |
|---|
| 2026.07.22 | ₩78,270 | ₩78,699 | ₩77,748 | ₩78,578 | +0.39% | 108.6만 |
|---|
| 2026.07.21 | ₩78,203 | ₩78,712 | ₩77,708 | ₩78,136 | -0.09% | 94.4만 |
|---|
| 2026.07.20 | ₩79,154 | ₩79,609 | ₩78,244 | ₩78,685 | -0.59% | 118.2만 |
|---|
| 2026.07.17 | ₩79,770 | ₩80,559 | ₩78,913 | ₩79,167 | -0.76% | 131.8만 |
|---|
| 2026.07.16 | ₩78,940 | ₩81,336 | ₩78,123 | ₩79,515 | +0.73% | 224.7만 |
|---|
| 2026.07.15 | ₩77,547 | ₩78,404 | ₩77,333 | ₩77,855 | +0.40% | 126.9만 |
|---|
| 2026.07.14 | ₩77,869 | ₩78,538 | ₩77,333 | ₩77,521 | -0.45% | 106.4만 |
|---|
| 2026.07.13 | ₩78,484 | ₩78,672 | ₩77,922 | ₩78,297 | -0.24% | 101.8만 |
|---|
| 2026.07.10 | ₩78,136 | ₩78,538 | ₩77,815 | ₩78,136 | 0.00% | 72.4만 |
|---|
| 2026.07.09 | ₩77,226 | ₩78,404 | ₩76,932 | ₩78,003 | +1.01% | 98.1만 |
|---|
| 2026.07.08 | ₩78,578 | ₩78,578 | ₩76,356 | ₩77,092 | -1.89% | 227.4만 |
|---|
| 2026.07.07 | ₩78,752 | ₩79,341 | ₩78,739 | ₩78,766 | +0.02% | 76.4만 |
|---|
| 2026.07.06 | ₩78,083 | ₩78,886 | ₩77,909 | ₩78,632 | +0.70% | 94.4만 |
|---|
| 2026.07.02 | ₩78,993 | ₩79,261 | ₩77,360 | ₩77,681 | -1.66% | 127.6만 |
|---|
| 2026.07.01 | ₩77,306 | ₩78,859 | ₩77,012 | ₩78,632 | +1.71% | 124.3만 |
|---|
| 2026.06.30 | ₩77,480 | ₩78,110 | ₩77,146 | ₩77,306 | -0.22% | 143만 |
|---|
| 2026.06.29 | ₩77,628 | ₩78,217 | ₩77,025 | ₩77,762 | +0.17% | 136.8만 |
|---|
| 2026.06.26 | ₩77,306 | ₩77,547 | ₩76,838 | ₩77,360 | +0.07% | 230.3만 |
|---|
| 2026.06.25 | ₩75,687 | ₩77,333 | ₩75,673 | ₩76,891 | +1.59% | 122.7만 |
|---|
| 2026.06.24 | ₩74,910 | ₩76,008 | ₩74,870 | ₩75,794 | +1.18% | 128.1만 |
|---|
| 2026.06.23 | ₩73,893 | ₩75,058 | ₩73,558 | ₩74,910 | +1.38% | 97.2만 |
|---|
| 2026.06.22 | ₩73,451 | ₩74,361 | ₩73,438 | ₩73,732 | +0.38% | 108.9만 |
|---|
| 2026.06.18 | ₩73,679 | ₩74,295 | ₩73,023 | ₩73,264 | -0.56% | 243.2만 |
|---|
| 2026.06.17 | ₩73,746 | ₩74,616 | ₩72,715 | ₩73,250 | -0.67% | 175만 |
|---|
| 2026.06.16 | ₩73,612 | ₩74,321 | ₩73,424 | ₩73,960 | +0.47% | 115.6만 |
|---|
| 2026.06.15 | ₩74,629 | ₩74,964 | ₩73,117 | ₩73,250 | -1.85% | 134.2만 |
|---|
| 2026.06.12 | ₩74,147 | ₩74,790 | ₩73,973 | ₩74,723 | +0.78% | 114.1만 |
|---|
| 2026.06.11 | ₩73,291 | ₩73,973 | ₩72,835 | ₩73,732 | +0.60% | 106.6만 |
|---|
| 2026.06.10 | ₩72,287 | ₩73,505 | ₩72,206 | ₩73,036 | +1.04% | 172.4만 |
|---|
| 2026.06.09 | ₩71,698 | ₩73,438 | ₩71,698 | ₩72,126 | +0.60% | 202.3만 |
|---|
| 2026.06.08 | ₩71,015 | ₩71,912 | ₩71,015 | ₩71,497 | +0.68% | 130.4만 |
|---|
| 2026.06.05 | ₩70,225 | ₩71,403 | ₩69,743 | ₩71,015 | +1.12% | 143.6만 |
|---|
| 2026.06.04 | ₩69,690 | ₩70,613 | ₩69,542 | ₩70,212 | +0.75% | 120.4만 |
|---|
| 2026.06.03 | ₩69,382 | ₩69,609 | ₩68,378 | ₩68,753 | -0.91% | 119.8만 |
|---|
| 2026.06.02 | ₩68,525 | ₩70,064 | ₩68,458 | ₩69,636 | +1.62% | 135.1만 |
|---|
| 2026.06.01 | ₩69,342 | ₩69,797 | ₩68,712 | ₩68,873 | -0.68% | 100.5만 |
|---|
| 2026.05.29 | ₩69,328 | ₩70,212 | ₩69,194 | ₩69,904 | +0.83% | 99.5만 |
|---|
| 2026.05.28 | ₩69,342 | ₩69,904 | ₩68,900 | ₩69,623 | +0.41% | 115.3만 |
|---|
| 2026.05.27 | ₩70,225 | ₩70,265 | ₩69,261 | ₩69,542 | -0.97% | 81.9만 |
|---|
| 2026.05.26 | ₩70,105 | ₩70,948 | ₩69,823 | ₩70,158 | +0.08% | 105.6만 |
|---|
| 2026.05.22 | ₩69,931 | ₩70,279 | ₩69,569 | ₩70,105 | +0.25% | 95.4만 |
|---|
| 2026.05.21 | ₩69,649 | ₩70,372 | ₩66,423 | ₩69,864 | +0.31% | 119.8만 |
|---|
| 2026.05.20 | ₩69,355 | ₩70,466 | ₩68,846 | ₩69,971 | +0.89% | 106만 |
|---|
| 2026.05.19 | ₩69,516 | ₩69,984 | ₩68,833 | ₩69,315 | -0.29% | 101.1만 |
|---|
| 2026.05.18 | ₩68,378 | ₩69,663 | ₩68,324 | ₩69,489 | +1.62% | 113.6만 |
|---|
| 2026.05.15 | ₩68,565 | ₩68,953 | ₩67,561 | ₩68,204 | -0.53% | 138.4만 |
|---|
| 2026.05.14 | ₩67,909 | ₩68,913 | ₩67,909 | ₩68,324 | +0.61% | 99.1만 |
|---|
| 2026.05.13 | ₩68,123 | ₩68,498 | ₩67,146 | ₩67,360 | -1.12% | 122.8만 |
|---|
| 2026.05.12 | ₩68,418 | ₩68,860 | ₩66,999 | ₩68,458 | +0.06% | 112만 |
|---|
| 2026.05.11 | ₩69,583 | ₩69,730 | ₩67,936 | ₩68,244 | -1.92% | 116.3만 |
|---|
| 2026.05.08 | ₩70,172 | ₩70,265 | ₩68,994 | ₩69,462 | -1.01% | 95.9만 |
|---|
| 2026.05.07 | ₩70,546 | ₩70,948 | ₩70,011 | ₩70,252 | -0.42% | 113.4만 |
|---|
| 2026.05.06 | ₩70,238 | ₩71,068 | ₩70,158 | ₩70,319 | +0.11% | 136.5만 |
|---|
| 2026.05.05 | ₩69,422 | ₩70,024 | ₩69,127 | ₩69,783 | +0.52% | 105.9만 |
|---|
| 2026.05.04 | ₩69,101 | ₩70,064 | ₩69,101 | ₩69,261 | +0.23% | 102.4만 |
|---|
| 2026.05.01 | ₩69,435 | ₩70,212 | ₩69,074 | ₩69,649 | +0.31% | 115.3만 |
|---|
| 2026.04.30 | ₩68,177 | ₩69,890 | ₩68,150 | ₩69,649 | +2.16% | 161.4만 |
|---|
| 2026.04.29 | ₩69,382 | ₩69,663 | ₩68,297 | ₩68,579 | -1.16% | 104.5만 |
|---|
| 2026.04.28 | ₩69,194 | ₩69,850 | ₩68,579 | ₩69,569 | +0.54% | 146.9만 |
|---|
| 2026.04.27 | ₩67,682 | ₩68,686 | ₩67,655 | ₩68,297 | +0.91% | 67.2만 |
|---|
| 2026.04.24 | ₩68,913 | ₩69,301 | ₩67,508 | ₩67,682 | -1.79% | 102.8만 |
|---|
| 2026.04.23 | ₩68,110 | ₩69,368 | ₩67,842 | ₩69,034 | +1.36% | 133.3만 |
|---|
| 2026.04.22 | ₩68,043 | ₩68,271 | ₩67,186 | ₩67,735 | -0.45% | 134.7만 |
|---|
| 2026.04.21 | ₩68,699 | ₩69,328 | ₩66,945 | ₩67,722 | -1.42% | 202.2만 |
|---|
| 2026.04.20 | ₩68,284 | ₩69,649 | ₩67,615 | ₩68,806 | +0.76% | 143.3만 |
|---|
| 2026.04.17 | ₩68,123 | ₩69,221 | ₩67,307 | ₩68,445 | +0.47% | 223.9만 |
|---|
| 2026.04.16 | ₩67,655 | ₩68,056 | ₩67,240 | ₩67,534 | -0.18% | 132.6만 |
|---|
| 2026.04.15 | ₩67,896 | ₩68,284 | ₩67,347 | ₩67,856 | -0.06% | 96.6만 |
|---|
| 2026.04.14 | ₩67,762 | ₩68,257 | ₩67,401 | ₩67,842 | +0.12% | 100.7만 |
|---|
| 2026.04.13 | ₩67,561 | ₩68,204 | ₩67,039 | ₩68,150 | +0.87% | 118.1만 |
|---|
| 2026.04.10 | ₩68,324 | ₩68,471 | ₩67,454 | ₩67,575 | -1.10% | 107.9만 |
|---|
| 2026.04.09 | ₩67,615 | ₩68,860 | ₩67,374 | ₩68,525 | +1.35% | 84.9만 |
|---|
| 2026.04.08 | ₩67,949 | ₩68,766 | ₩67,896 | ₩68,003 | +0.08% | 132.7만 |
|---|
| 2026.04.07 | ₩66,678 | ₩67,588 | ₩66,664 | ₩66,892 | +0.32% | 111.5만 |
|---|
| 2026.04.06 | ₩66,477 | ₩67,200 | ₩66,303 | ₩66,892 | +0.62% | 80.6만 |
|---|
| 2026.04.02 | ₩65,714 | ₩66,852 | ₩65,245 | ₩66,771 | +1.61% | 86.4만 |
|---|
| 2026.04.01 | ₩65,941 | ₩66,771 | ₩65,874 | ₩65,968 | +0.04% | 88만 |
|---|
| 2026.03.31 | ₩65,352 | ₩66,490 | ₩64,790 | ₩65,861 | +0.78% | 130만 |
|---|
| 2026.03.30 | ₩64,522 | ₩65,138 | ₩64,281 | ₩64,549 | +0.04% | 83.1만 |
|---|
| 2026.03.27 | ₩65,205 | ₩65,205 | ₩64,255 | ₩64,348 | -1.31% | 82.3만 |
|---|
| 2026.03.26 | ₩64,750 | ₩65,647 | ₩64,750 | ₩65,580 | +1.28% | 76.7만 |
|---|
| 2026.03.25 | ₩65,299 | ₩65,767 | ₩64,161 | ₩64,978 | -0.49% | 78.9만 |
|---|
| 2026.03.24 | ₩63,800 | ₩65,540 | ₩63,759 | ₩64,844 | +1.64% | 118.2만 |
|---|
| 2026.03.23 | ₩65,111 | ₩65,500 | ₩64,054 | ₩64,389 | -1.11% | 138.4만 |
|---|
| 2026.03.20 | ₩63,652 | ₩64,201 | ₩63,358 | ₩63,826 | +0.27% | 407.3만 |
|---|
| 2026.03.19 | ₩63,572 | ₩64,121 | ₩62,903 | ₩63,692 | +0.19% | 138.3만 |
|---|
| 2026.03.18 | ₩64,014 | ₩64,081 | ₩63,291 | ₩63,585 | -0.67% | 153만 |
|---|
| 2026.03.17 | ₩64,844 | ₩65,834 | ₩63,692 | ₩64,014 | -1.28% | 96.8만 |
|---|
| 2026.03.16 | ₩64,255 | ₩64,924 | ₩64,094 | ₩64,188 | -0.10% | 109.3만 |
|---|
| 2026.03.13 | ₩63,826 | ₩64,174 | ₩63,291 | ₩63,786 | -0.06% | 113.2만 |
|---|
| 2026.03.12 | ₩63,692 | ₩64,362 | ₩63,425 | ₩63,572 | -0.19% | 116.2만 |
|---|
| 2026.03.11 | ₩65,111 | ₩65,540 | ₩64,201 | ₩64,656 | -0.70% | 134만 |
|---|
| 2026.03.10 | ₩66,223 | ₩67,052 | ₩65,352 | ₩65,446 | -1.17% | 167.6만 |
|---|
| 2026.03.09 | ₩67,200 | ₩67,200 | ₩65,031 | ₩66,397 | -1.20% | 148.9만 |
|---|
| 2026.03.06 | ₩67,320 | ₩67,762 | ₩66,062 | ₩67,414 | +0.14% | 123.4만 |
|---|
| 2026.03.05 | ₩69,516 | ₩69,850 | ₩68,619 | ₩68,953 | -0.81% | 97.1만 |
|---|
| 2026.03.04 | ₩69,208 | ₩70,051 | ₩68,967 | ₩69,944 | +1.06% | 137.6만 |
|---|
| 2026.03.03 | ₩68,177 | ₩69,395 | ₩67,160 | ₩69,087 | +1.34% | 139만 |
|---|
| 2026.03.02 | ₩67,441 | ₩69,636 | ₩66,678 | ₩69,261 | +2.70% | 217.6만 |
|---|
| 2026.02.27 | ₩70,238 | ₩70,600 | ₩68,083 | ₩68,257 | -2.82% | 206.7만 |
|---|
| 2026.02.26 | ₩71,028 | ₩72,394 | ₩70,680 | ₩71,390 | +0.51% | 117만 |
|---|
| 2026.02.25 | ₩70,346 | ₩71,122 | ₩69,984 | ₩70,774 | +0.61% | 94.2만 |
|---|
| 2026.02.24 | ₩69,917 | ₩70,346 | ₩68,793 | ₩69,877 | -0.06% | 115.3만 |
|---|
| 2026.02.23 | ₩72,206 | ₩72,849 | ₩69,261 | ₩69,931 | -3.15% | 156.8만 |
|---|
| 2026.02.20 | ₩71,805 | ₩72,554 | ₩70,774 | ₩72,327 | +0.73% | 145.4만 |
|---|
| 2026.02.19 | ₩70,774 | ₩71,979 | ₩70,627 | ₩71,858 | +1.53% | 154.5만 |
|---|
| 2026.02.18 | ₩70,961 | ₩72,139 | ₩70,827 | ₩71,162 | +0.28% | 170.1만 |
|---|
| 2026.02.17 | ₩72,072 | ₩73,157 | ₩70,801 | ₩70,961 | -1.54% | 136.1만 |
|---|
| 2026.02.13 | ₩71,912 | ₩72,313 | ₩71,350 | ₩71,751 | -0.22% | 134.6만 |
|---|
| 2026.02.12 | ₩73,692 | ₩74,295 | ₩70,841 | ₩72,153 | -2.09% | 156.6만 |
|---|
| 2026.02.11 | ₩73,826 | ₩74,549 | ₩72,849 | ₩73,264 | -0.76% | 120만 |
|---|
| 2026.02.10 | ₩73,625 | ₩74,308 | ₩72,849 | ₩73,505 | -0.16% | 102.2만 |
|---|
| 2026.02.09 | ₩73,317 | ₩74,750 | ₩73,291 | ₩73,933 | +0.84% | 190만 |
|---|
| 2026.02.06 | ₩73,331 | ₩74,040 | ₩73,237 | ₩73,853 | +0.71% | 129.3만 |
|---|
| 2026.02.05 | ₩72,688 | ₩73,411 | ₩71,698 | ₩72,809 | +0.17% | 152만 |
|---|
| 2026.02.04 | ₩71,858 | ₩73,371 | ₩71,858 | ₩72,702 | +1.17% | 123.4만 |
|---|
| 2026.02.03 | ₩70,814 | ₩72,728 | ₩70,520 | ₩71,738 | +1.30% | 125.1만 |
|---|
| 2026.02.02 | ₩70,466 | ₩71,657 | ₩70,078 | ₩71,256 | +1.12% | 148.5만 |
|---|
| 2026.01.30 | ₩70,707 | ₩71,082 | ₩69,944 | ₩70,466 | -0.34% | 168.7만 |
|---|
| 2026.01.29 | ₩70,894 | ₩71,149 | ₩69,890 | ₩70,774 | -0.17% | 144.1만 |
|---|
| 2026.01.28 | ₩69,636 | ₩70,948 | ₩69,020 | ₩70,493 | +1.23% | 176.2만 |
|---|
| 2026.01.27 | ₩70,720 | ₩70,975 | ₩69,663 | ₩69,730 | -1.40% | 121.5만 |
|---|
| 2026.01.26 | ₩71,015 | ₩71,336 | ₩70,131 | ₩70,653 | -0.51% | 136.6만 |
|---|
| 2026.01.23 | ₩72,608 | ₩72,822 | ₩70,921 | ₩71,229 | -1.90% | 167.2만 |
|---|
| 2026.01.22 | ₩72,795 | ₩75,044 | ₩72,528 | ₩72,862 | +0.09% | 171.9만 |
|---|
| 2026.01.21 | ₩71,979 | ₩74,295 | ₩71,872 | ₩73,772 | +2.49% | 149.9만 |
|---|
| 2026.01.20 | ₩72,166 | ₩72,876 | ₩71,510 | ₩71,590 | -0.80% | 94.8만 |
|---|
| 2026.01.16 | ₩72,661 | ₩73,117 | ₩72,246 | ₩72,675 | +0.02% | 137.1만 |
|---|
| 2026.01.15 | ₩72,474 | ₩73,706 | ₩72,474 | ₩73,036 | +0.78% | 115.2만 |
|---|
| 2026.01.14 | ₩71,216 | ₩72,755 | ₩71,175 | ₩72,461 | +1.75% | 142.5만 |
|---|
| 2026.01.13 | ₩71,242 | ₩71,631 | ₩70,680 | ₩71,416 | +0.24% | 113.8만 |
|---|
| 2026.01.12 | ₩71,724 | ₩72,273 | ₩70,707 | ₩71,242 | -0.67% | 84.8만 |
|---|
| 2026.01.09 | ₩73,813 | ₩74,094 | ₩72,019 | ₩72,086 | -2.34% | 80.6만 |
|---|
| 2026.01.08 | ₩71,711 | ₩74,509 | ₩71,711 | ₩73,639 | +2.69% | 98만 |
|---|
| 2026.01.07 | ₩71,791 | ₩72,193 | ₩71,430 | ₩71,912 | +0.17% | 152.3만 |
|---|
| 2026.01.06 | ₩71,122 | ₩72,072 | ₩70,908 | ₩72,032 | +1.28% | 93.4만 |
|---|
| 2026.01.05 | ₩69,569 | ₩71,898 | ₩69,569 | ₩71,296 | +2.48% | 132.8만 |
|---|
| 2026.01.02 | ₩70,091 | ₩70,761 | ₩68,900 | ₩69,931 | -0.23% | 85만 |
|---|
| 2025.12.31 | ₩70,707 | ₩70,734 | ₩70,024 | ₩70,064 | -0.91% | 91.5만 |
|---|
| 2025.12.30 | ₩70,372 | ₩70,921 | ₩70,011 | ₩70,707 | +0.48% | 61.7만 |
|---|
| 2025.12.29 | ₩70,894 | ₩71,256 | ₩70,305 | ₩70,520 | -0.53% | 59.1만 |
|---|
| 2025.12.26 | ₩70,935 | ₩71,269 | ₩70,453 | ₩70,894 | -0.06% | 44.3만 |
|---|
| 2025.12.24 | ₩71,336 | ₩71,430 | ₩70,948 | ₩70,988 | -0.49% | 33.8만 |
|---|
| 2025.12.23 | ₩70,801 | ₩71,925 | ₩70,774 | ₩71,229 | +0.61% | 108.6만 |
|---|
| 2025.12.22 | ₩70,948 | ₩71,510 | ₩70,707 | ₩70,975 | +0.04% | 84.5만 |
|---|
| 2025.12.19 | ₩70,841 | ₩71,363 | ₩69,837 | ₩70,694 | -0.21% | 367.5만 |
|---|
| 2025.12.18 | ₩70,961 | ₩71,805 | ₩70,841 | ₩70,975 | +0.02% | 98.1만 |
|---|
| 2025.12.17 | ₩70,546 | ₩71,550 | ₩70,546 | ₩71,175 | +0.89% | 88.4만 |
|---|
| 2025.12.16 | ₩71,590 | ₩71,617 | ₩70,707 | ₩70,801 | -1.10% | 75.6만 |
|---|
| 2025.12.15 | ₩72,193 | ₩72,902 | ₩71,483 | ₩71,671 | -0.72% | 87만 |
|---|
| 2025.12.12 | ₩71,898 | ₩72,126 | ₩71,376 | ₩71,939 | +0.06% | 107.3만 |
|---|
| 2025.12.11 | ₩71,109 | ₩72,220 | ₩71,109 | ₩71,577 | +0.66% | 95.1만 |
|---|
| 2025.12.10 | ₩69,609 | ₩71,751 | ₩69,609 | ₩71,376 | +2.54% | 117.5만 |
|---|
| 2025.12.09 | ₩69,984 | ₩70,801 | ₩69,636 | ₩69,716 | -0.38% | 91.5만 |
|---|
| 2025.12.08 | ₩70,024 | ₩70,720 | ₩69,797 | ₩69,890 | -0.19% | 98.2만 |
|---|
| 2025.12.05 | ₩70,172 | ₩70,586 | ₩69,917 | ₩69,931 | -0.34% | 103.3만 |
|---|
| 2025.12.04 | ₩69,957 | ₩70,868 | ₩69,904 | ₩70,493 | +0.77% | 135.2만 |
|---|
| 2025.12.03 | ₩67,802 | ₩70,439 | ₩67,789 | ₩70,091 | +3.38% | 131.7만 |
|---|
| 2025.12.02 | ₩69,221 | ₩69,609 | ₩67,708 | ₩67,722 | -2.17% | 166.5만 |
|---|
| 2025.12.01 | ₩68,475 | ₩69,966 | ₩68,398 | ₩69,482 | +1.47% | 110.4만 |
|---|
| 2025.11.28 | ₩68,615 | ₩69,367 | ₩68,513 | ₩68,730 | +0.17% | 62.3만 |
|---|
| 2025.11.26 | ₩68,577 | ₩69,444 | ₩68,513 | ₩68,538 | -0.06% | 140.1만 |
|---|
| 2025.11.25 | ₩68,679 | ₩69,354 | ₩68,640 | ₩68,755 | +0.11% | 165.1만 |
|---|
| 2025.11.24 | ₩68,997 | ₩69,036 | ₩68,130 | ₩68,169 | -1.20% | 133.4만 |
|---|
| 2025.11.21 | ₩67,633 | ₩69,648 | ₩67,391 | ₩69,278 | +2.43% | 134.2만 |
|---|
| 2025.11.20 | ₩67,149 | ₩67,850 | ₩66,881 | ₩67,365 | +0.32% | 112.1만 |
|---|
| 2025.11.19 | ₩66,435 | ₩67,391 | ₩66,346 | ₩66,970 | +0.81% | 133.7만 |
|---|
| 2025.11.18 | ₩65,389 | ₩66,588 | ₩65,173 | ₩66,422 | +1.58% | 130.8만 |
|---|
| 2025.11.17 | ₩68,181 | ₩68,283 | ₩65,211 | ₩65,453 | -4.00% | 89.8만 |
|---|
| 2025.11.14 | ₩68,207 | ₩68,513 | ₩67,633 | ₩68,245 | +0.06% | 86만 |
|---|
| 2025.11.13 | ₩69,125 | ₩69,648 | ₩67,072 | ₩68,360 | -1.11% | 127.2만 |
|---|
| 2025.11.12 | ₩69,265 | ₩70,132 | ₩69,023 | ₩69,227 | -0.06% | 68.4만 |
|---|
| 2025.11.11 | ₩69,010 | ₩69,673 | ₩68,602 | ₩69,252 | +0.35% | 90.2만 |
|---|
| 2025.11.10 | ₩69,087 | ₩69,456 | ₩68,793 | ₩68,934 | -0.22% | 117.8만 |
|---|
| 2025.11.07 | ₩68,169 | ₩69,061 | ₩68,016 | ₩69,036 | +1.27% | 98.3만 |
|---|
| 2025.11.06 | ₩68,232 | ₩68,806 | ₩67,965 | ₩68,385 | +0.22% | 81.5만 |
|---|
| 2025.11.05 | ₩68,130 | ₩69,201 | ₩68,130 | ₩68,500 | +0.54% | 125.2만 |
|---|
| 2025.11.04 | ₩67,251 | ₩68,551 | ₩66,435 | ₩68,245 | +1.48% | 158.5만 |
|---|
| 2025.11.03 | ₩66,652 | ₩67,123 | ₩65,887 | ₩66,766 | +0.17% | 138.1만 |
|---|
| 2025.10.31 | ₩66,295 | ₩67,302 | ₩65,836 | ₩67,098 | +1.21% | 197.1만 |
|---|
| 2025.10.30 | ₩66,550 | ₩67,480 | ₩66,550 | ₩66,690 | +0.21% | 131.1만 |
|---|
| 2025.10.29 | ₩67,251 | ₩67,901 | ₩66,397 | ₩66,537 | -1.06% | 140.5만 |
|---|
| 2025.10.28 | ₩67,888 | ₩68,271 | ₩67,238 | ₩67,722 | -0.24% | 113.3만 |
|---|
| 2025.10.27 | ₩68,118 | ₩68,628 | ₩67,659 | ₩67,671 | -0.66% | 134.2만 |
|---|
| 2025.10.24 | ₩68,079 | ₩68,819 | ₩67,710 | ₩67,812 | -0.39% | 88.1만 |
|---|
| 2025.10.23 | ₩68,232 | ₩68,589 | ₩67,416 | ₩67,773 | -0.67% | 77.6만 |
|---|
| 2025.10.22 | ₩68,755 | ₩69,125 | ₩68,156 | ₩68,220 | -0.78% | 112.8만 |
|---|
| 2025.10.21 | ₩68,844 | ₩69,342 | ₩68,462 | ₩68,640 | -0.30% | 97.6만 |
|---|
| 2025.10.20 | ₩68,717 | ₩69,367 | ₩68,679 | ₩68,870 | +0.22% | 123.2만 |
|---|
| 2025.10.17 | ₩67,710 | ₩68,691 | ₩66,932 | ₩68,436 | +1.07% | 179.2만 |
|---|
| 2025.10.16 | ₩70,999 | ₩72,146 | ₩66,435 | ₩66,805 | -5.91% | 219.3만 |
|---|
| 2025.10.15 | ₩75,232 | ₩75,232 | ₩72,044 | ₩72,236 | -3.98% | 152.9만 |
|---|
| 2025.10.14 | ₩73,459 | ₩75,410 | ₩73,383 | ₩75,066 | +2.19% | 96.4만 |
|---|
| 2025.10.13 | ₩72,733 | ₩74,314 | ₩72,338 | ₩73,753 | +1.40% | 89만 |
|---|
| 2025.10.10 | ₩74,951 | ₩75,206 | ₩72,146 | ₩72,197 | -3.67% | 108.1만 |
|---|