시장 데이터를 불러오는 중
전체 종목
Coastal Financial Corporation - Common Stock 과거 주가
Coastal Financial Corporation - Common Stock · CCB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coastal Financial Corporation - Common Stock · CCB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,111 | ₩57,948 | ₩52,589 | ₩54,648 | +0.99% | 111.6만 |
| 2026.09.28–2026.10.02 | ₩58,202 | ₩58,202 | ₩47,699 | ₩53,883 | -7.42% | 208.9만 |
| 2026.09.21–2026.09.25 | ₩61,717 | ₩62,374 | ₩58,243 | ₩60,121 | -2.59% | 73.5만 |
| 2026.09.14–2026.09.18 | ₩63,300 | ₩65,439 | ₩60,121 | ₩61,663 | -2.59% | 111.1만 |
| 2026.09.08–2026.09.11 | ₩67,512 | ₩68,115 | ₩61,703 | ₩63,662 | -5.70% | 73.7만 |
| 2026.08.31–2026.09.04 | ₩65,017 | ₩68,048 | ₩61,636 | ₩67,512 | +3.84% | 81.7만 |
| 2026.08.24–2026.08.28 | ₩61,985 | ₩65,331 | ₩61,368 | ₩65,030 | +4.91% | 71.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,825 |
| ₩60,684 |
| ₩62,072 |
| -11.94% |
| 98.7만 |
| 2026.08.10–2026.08.14 | ₩63,045 | ₩71,120 | ₩62,401 | ₩70,382 | +11.64% | 169.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,064 | ₩61,703 | ₩54,326 | ₩60,818 | +10.45% | 233.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩97,679 | ₩99,262 | ₩49,108 | ₩54,983 | -43.71% | 396.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,781 | ₩106,908 | ₩94,936 | ₩96,834 | -8.46% | 78.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,634 | ₩111,053 | ₩104,319 | ₩105,942 | +0.29% | 44.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,708 | ₩106,854 | ₩101,811 | ₩105,258 | +0.53% | 46.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,850 | ₩108,182 | ₩101,744 | ₩105,097 | +1.20% | 40.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,855 | ₩105,312 | ₩93,762 | ₩103,622 | +8.10% | 78만 |
|---|
| 2026.06.15–2026.06.18 | ₩99,101 | ₩100,577 | ₩93,159 | ₩96,110 | -3.02% | 52.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,809 | ₩98,860 | ₩93,910 | ₩98,632 | +4.03% | 42.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,064 | ₩96,318 | ₩90,543 | ₩94,219 | -0.89% | 51.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩93,883 | ₩97,324 | ₩93,467 | ₩95,479 | +1.70% | 50.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩91,724 | ₩95,225 | ₩91,428 | ₩93,441 | +1.87% | 64.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,733 | ₩97,733 | ₩89,202 | ₩91,764 | -6.11% | 97만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,133 | ₩104,628 | ₩96,579 | ₩97,733 | -3.36% | 83.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩110,074 | ₩117,143 | ₩99,262 | ₩102,468 | -6.91% | 121.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,227 | ₩113,695 | ₩108,672 | ₩110,355 | -0.78% | 58.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩109,765 | ₩115,198 | ₩108,665 | ₩111,724 | +1.78% | 63.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,756 | ₩112,106 | ₩103,273 | ₩110,127 | +6.14% | 78.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,752 | ₩105,647 | ₩98,189 | ₩104,172 | +5.49% | 54.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,286 | ₩106,640 | ₩98,256 | ₩98,444 | -4.69% | 52.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,876 | ₩105,949 | ₩98,833 | ₩99,745 | -3.98% | 80.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,683 | ₩107,237 | ₩99,369 | ₩103,179 | +0.48% | 83.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,445 | ₩107,699 | ₩94,862 | ₩105,352 | +9.24% | 91.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩111,254 | ₩112,354 | ₩95,868 | ₩99,517 | -10.55% | 146.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩112,689 | ₩118,806 | ₩110,530 | ₩112,206 | -0.43% | 54.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩118,444 | ₩120,724 | ₩109,249 | ₩111,965 | -5.47% | 82.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,431 | ₩133,447 | ₩112,072 | ₩117,961 | -7.43% | 141만 |
|---|
| 2026.01.26–2026.01.30 | ₩148,907 | ₩150,235 | ₩125,285 | ₩128,477 | -13.72% | 108.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩150,047 | ₩158,189 | ₩146,492 | ₩149,349 | -0.46% | 50.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩155,520 | ₩155,600 | ₩144,319 | ₩151,630 | -2.50% | 50.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩151,630 | ₩160,650 | ₩150,181 | ₩156,861 | +3.45% | 63.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩156,083 | ₩159,423 | ₩150,463 | ₩151,978 | -2.63% | 34.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩157,585 | ₩161,033 | ₩155,218 | ₩156,821 | -0.49% | 27만 |
|---|
| 2025.12.15–2025.12.19 | ₩155,198 | ₩158,283 | ₩150,999 | ₩156,740 | +0.99% | 75.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩151,375 | ₩160,396 | ₩147,243 | ₩153,038 | +1.10% | 49.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩147,404 | ₩154,272 | ₩142,629 | ₩152,005 | +3.12% | 66.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩138,819 | ₩150,235 | ₩138,176 | ₩149,363 | +7.59% | 46.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,758 | ₩141,120 | ₩132,837 | ₩137,854 | -1.36% | 54.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,332 | ₩148,263 | ₩136,834 | ₩140,644 | -2.56% | 49.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,669 | ₩146,432 | ₩137,894 | ₩142,642 | -0.02% | 48만 |
|---|
| 2025.10.27–2025.10.31 | ₩146,573 | ₩151,911 | ₩136,821 | ₩142,857 | -2.54% | 49.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩138,202 | ₩145,969 | ₩136,713 | ₩145,956 | +5.61% | 53.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩142,200 | ₩148,598 | ₩132,528 | ₩136,821 | -3.78% | 65만 |
|---|
| 2025.10.10–2025.10.10 | ₩150,060 | ₩151,428 | ₩138,913 | ₩139,007 | -7.37% | 15.4만 |
|---|