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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,909 | ₩57,936 | ₩54,435 | ₩54,636 | -5.65% | 21.5만 |
| 2026.10.08 | ₩54,475 | ₩57,480 | ₩54,475 | ₩57,265 | +5.12% | 28만 |
| 2026.10.07 | ₩53,885 | ₩55,642 | ₩53,041 | ₩54,891 | +1.87% | 20.2만 |
| 2026.10.06 | ₩54,918 | ₩56,594 | ₩54,261 | ₩54,663 | -0.46% | 22.8만 |
| 2026.10.05 | ₩54,100 | ₩55,159 | ₩52,578 | ₩54,918 | +1.51% | 19.1만 |
| 2026.10.02 | ₩55,079 | ₩55,696 | ₩52,075 | ₩53,872 | -2.19% | 35.1만 |
| 2026.10.01 | ₩53,684 | ₩54,838 | ₩52,357 | ₩54,368 | +1.27% | 31.1만 |
| 2026.09.30 | ₩53,617 | ₩54,453 | ₩52,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,564 |
| -0.10% |
| 29.4만 |
| 2026.09.29 | ₩50,291 | ₩53,832 | ₩50,291 | ₩53,617 | +6.61% | 35.6만 |
|---|
| 2026.09.28 | ₩58,190 | ₩58,190 | ₩47,690 | ₩50,352 | -13.47% | 77.6만 |
|---|
| 2026.09.25 | ₩58,673 | ₩60,638 | ₩58,231 | ₩60,108 | +2.45% | 18.4만 |
|---|
| 2026.09.24 | ₩59,277 | ₩59,679 | ₩58,324 | ₩58,499 | -1.31% | 19.8만 |
|---|
| 2026.09.23 | ₩60,510 | ₩60,805 | ₩58,794 | ₩58,888 | -2.68% | 9.5만 |
|---|
| 2026.09.22 | ₩61,369 | ₩61,650 | ₩59,853 | ₩60,470 | -1.46% | 14.1만 |
|---|
| 2026.09.21 | ₩61,704 | ₩62,361 | ₩60,443 | ₩60,537 | -1.89% | 11.7만 |
|---|
| 2026.09.18 | ₩61,597 | ₩62,053 | ₩60,899 | ₩61,650 | +0.09% | 32.1만 |
|---|
| 2026.09.17 | ₩61,945 | ₩62,549 | ₩60,873 | ₩61,691 | -0.41% | 13.7만 |
|---|
| 2026.09.16 | ₩62,723 | ₩62,877 | ₩60,108 | ₩60,899 | -2.91% | 29.3만 |
|---|
| 2026.09.15 | ₩64,064 | ₩64,205 | ₩62,375 | ₩62,831 | -1.93% | 16.7만 |
|---|
| 2026.09.14 | ₩63,287 | ₩65,426 | ₩62,951 | ₩64,426 | +1.80% | 19.3만 |
|---|
| 2026.09.11 | ₩65,660 | ₩65,660 | ₩63,152 | ₩63,649 | -3.06% | 16만 |
|---|
| 2026.09.10 | ₩63,568 | ₩64,661 | ₩62,147 | ₩64,440 | +1.37% | 17.6만 |
|---|
| 2026.09.09 | ₩65,821 | ₩66,772 | ₩61,691 | ₩63,608 | -3.36% | 24만 |
|---|
| 2026.09.08 | ₩67,498 | ₩68,101 | ₩66,116 | ₩66,344 | -1.71% | 16.1만 |
|---|
| 2026.09.04 | ₩65,285 | ₩68,034 | ₩64,520 | ₩67,498 | +3.39% | 19.9만 |
|---|
| 2026.09.03 | ₩65,982 | ₩67,129 | ₩64,909 | ₩65,969 | -0.02% | 13.5만 |
|---|
| 2026.09.02 | ₩63,843 | ₩65,446 | ₩63,126 | ₩65,070 | +1.92% | 17.5만 |
|---|
| 2026.09.01 | ₩62,401 | ₩63,962 | ₩61,624 | ₩63,260 | +1.38% | 15만 |
|---|
| 2026.08.31 | ₩65,003 | ₩66,049 | ₩62,844 | ₩63,179 | -2.81% | 16만 |
|---|
| 2026.08.28 | ₩63,206 | ₩65,317 | ₩63,146 | ₩65,017 | +2.86% | 19.9만 |
|---|
| 2026.08.27 | ₩62,200 | ₩63,877 | ₩62,093 | ₩62,683 | +0.78% | 14.3만 |
|---|
| 2026.08.26 | ₩62,991 | ₩64,581 | ₩62,361 | ₩62,844 | -0.23% | 10.9만 |
|---|
| 2026.08.25 | ₩62,509 | ₩64,011 | ₩62,227 | ₩63,260 | +1.20% | 14.3만 |
|---|
| 2026.08.24 | ₩61,972 | ₩63,079 | ₩61,355 | ₩62,978 | +1.62% | 12.5만 |
|---|
| 2026.08.21 | ₩62,254 | ₩63,856 | ₩60,671 | ₩62,059 | -0.31% | 13.5만 |
|---|
| 2026.08.20 | ₩63,514 | ₩63,910 | ₩60,779 | ₩61,825 | -2.66% | 21.5만 |
|---|
| 2026.08.19 | ₩66,331 | ₩66,331 | ₩63,367 | ₩63,689 | -3.98% | 18.7만 |
|---|
| 2026.08.18 | ₩66,344 | ₩68,342 | ₩65,915 | ₩66,438 | +0.14% | 17.5만 |
|---|
| 2026.08.17 | ₩70,475 | ₩70,810 | ₩64,936 | ₩65,633 | -6.87% | 27.4만 |
|---|
| 2026.08.14 | ₩67,954 | ₩70,649 | ₩67,726 | ₩70,368 | +3.55% | 20.8만 |
|---|
| 2026.08.13 | ₩66,907 | ₩69,579 | ₩66,907 | ₩67,900 | +1.48% | 22.9만 |
|---|
| 2026.08.12 | ₩69,402 | ₩70,072 | ₩65,861 | ₩66,143 | -4.70% | 22.4만 |
|---|
| 2026.08.11 | ₩65,003 | ₩71,105 | ₩64,976 | ₩69,549 | +6.99% | 50.5만 |
|---|
| 2026.08.10 | ₩63,032 | ₩65,365 | ₩62,388 | ₩65,191 | +3.43% | 52.6만 |
|---|
| 2026.08.07 | ₩58,968 | ₩61,489 | ₩58,350 | ₩60,805 | +3.12% | 27.7만 |
|---|
| 2026.08.06 | ₩59,196 | ₩60,744 | ₩57,667 | ₩58,915 | -0.48% | 34.7만 |
|---|
| 2026.08.05 | ₩58,888 | ₩61,691 | ₩58,779 | ₩59,210 | +0.55% | 53.7만 |
|---|
| 2026.08.04 | ₩57,453 | ₩60,162 | ₩57,439 | ₩59,075 | +2.82% | 52.3만 |
|---|
| 2026.08.03 | ₩55,052 | ₩57,788 | ₩54,315 | ₩57,171 | +3.85% | 64.7만 |
|---|
| 2026.07.31 | ₩53,268 | ₩59,008 | ₩50,492 | ₩54,972 | +3.20% | 151.1만 |
|---|
| 2026.07.30 | ₩73,761 | ₩75,638 | ₩49,098 | ₩53,523 | -27.44% | 205.6만 |
|---|
| 2026.07.29 | ₩96,801 | ₩98,906 | ₩94,521 | ₩94,762 | -2.11% | 17.4만 |
|---|
| 2026.07.28 | ₩97,833 | ₩98,578 | ₩96,358 | ₩97,900 | +0.07% | 13.1만 |
|---|
| 2026.07.27 | ₩97,659 | ₩99,241 | ₩96,532 | ₩97,055 | -0.62% | 9.6만 |
|---|
| 2026.07.24 | ₩97,015 | ₩98,571 | ₩96,439 | ₩96,814 | -0.21% | 18만 |
|---|
| 2026.07.23 | ₩101,950 | ₩101,950 | ₩94,916 | ₩95,768 | -6.06% | 27만 |
|---|
| 2026.07.22 | ₩103,841 | ₩104,311 | ₩102,259 | ₩104,002 | +0.15% | 13.2만 |
|---|
| 2026.07.21 | ₩104,110 | ₩105,276 | ₩102,996 | ₩103,600 | -0.49% | 10.8만 |
|---|
| 2026.07.20 | ₩105,759 | ₩106,886 | ₩103,553 | ₩104,606 | -1.09% | 9.9만 |
|---|
| 2026.07.17 | ₩108,200 | ₩110,292 | ₩105,773 | ₩105,920 | -2.11% | 11.1만 |
|---|
| 2026.07.16 | ₩106,322 | ₩111,030 | ₩106,322 | ₩109,809 | +3.28% | 8.9만 |
|---|
| 2026.07.15 | ₩106,524 | ₩108,119 | ₩105,082 | ₩105,799 | -0.68% | 8.1만 |
|---|
| 2026.07.14 | ₩104,606 | ₩106,725 | ₩104,606 | ₩105,746 | +1.09% | 8.1만 |
|---|
| 2026.07.13 | ₩105,612 | ₩106,886 | ₩104,297 | ₩105,410 | -0.19% | 7.9만 |
|---|
| 2026.07.10 | ₩105,746 | ₩105,947 | ₩104,606 | ₩105,236 | -0.48% | 9.1만 |
|---|
| 2026.07.09 | ₩102,715 | ₩105,706 | ₩102,601 | ₩105,317 | +2.53% | 7.9만 |
|---|
| 2026.07.08 | ₩103,694 | ₩103,694 | ₩101,789 | ₩102,487 | -1.16% | 8.3만 |
|---|
| 2026.07.07 | ₩106,644 | ₩106,832 | ₩102,460 | ₩104,592 | -1.92% | 10.7만 |
|---|
| 2026.07.06 | ₩104,686 | ₩106,161 | ₩102,903 | ₩105,853 | +1.11% | 10.3만 |
|---|
| 2026.07.02 | ₩107,503 | ₩108,160 | ₩104,217 | ₩105,075 | -2.26% | 10.2만 |
|---|
| 2026.07.01 | ₩104,230 | ₩107,596 | ₩103,607 | ₩107,073 | +2.73% | 11.1만 |
|---|
| 2026.06.30 | ₩103,573 | ₩104,726 | ₩102,822 | ₩103,949 | +0.36% | 8.7만 |
|---|
| 2026.06.29 | ₩103,828 | ₩103,975 | ₩101,722 | ₩103,198 | -0.61% | 10.3만 |
|---|
| 2026.06.26 | ₩102,795 | ₩105,290 | ₩101,374 | ₩103,600 | +0.78% | 36만 |
|---|
| 2026.06.25 | ₩100,408 | ₩103,533 | ₩100,080 | ₩102,661 | +2.24% | 12.4만 |
|---|
| 2026.06.24 | ₩99,523 | ₩100,583 | ₩99,300 | ₩100,408 | +0.89% | 9.1만 |
|---|
| 2026.06.23 | ₩96,573 | ₩98,973 | ₩95,895 | ₩98,718 | +2.22% | 9.8만 |
|---|
| 2026.06.22 | ₩95,835 | ₩97,035 | ₩93,743 | ₩96,640 | +0.84% | 10.8만 |
|---|
| 2026.06.18 | ₩95,822 | ₩96,988 | ₩94,648 | ₩96,090 | +0.28% | 19.3만 |
|---|
| 2026.06.17 | ₩95,942 | ₩97,739 | ₩93,139 | ₩94,333 | -1.68% | 12.8만 |
|---|
| 2026.06.16 | ₩95,822 | ₩96,559 | ₩95,178 | ₩96,532 | +0.74% | 10.4만 |
|---|
| 2026.06.15 | ₩99,080 | ₩100,556 | ₩94,923 | ₩95,272 | -3.84% | 9.6만 |
|---|
| 2026.06.12 | ₩96,841 | ₩98,839 | ₩96,841 | ₩98,611 | +1.83% | 7.6만 |
|---|
| 2026.06.11 | ₩95,875 | ₩96,868 | ₩93,890 | ₩96,546 | +0.70% | 9.8만 |
|---|
| 2026.06.10 | ₩97,149 | ₩98,799 | ₩95,272 | ₩95,647 | -1.55% | 10.5만 |
|---|
| 2026.06.09 | ₩95,379 | ₩98,484 | ₩95,379 | ₩96,224 | +0.89% | 9만 |
|---|
| 2026.06.08 | ₩94,789 | ₩95,942 | ₩94,306 | ₩94,950 | +0.17% | 5.8만 |
|---|
| 2026.06.05 | ₩94,105 | ₩95,446 | ₩93,247 | ₩94,199 | +0.10% | 8.5만 |
|---|
| 2026.06.04 | ₩92,442 | ₩94,668 | ₩92,442 | ₩94,253 | +1.96% | 8.7만 |
|---|
| 2026.06.03 | ₩93,904 | ₩94,219 | ₩90,524 | ₩90,953 | -3.14% | 13.4만 |
|---|
| 2026.06.02 | ₩95,138 | ₩96,143 | ₩94,025 | ₩94,776 | -0.38% | 9.8만 |
|---|
| 2026.06.01 | ₩95,044 | ₩96,298 | ₩92,362 | ₩95,674 | +0.66% | 10.9만 |
|---|
| 2026.05.29 | ₩94,628 | ₩95,513 | ₩93,448 | ₩95,459 | +0.88% | 12.4만 |
|---|
| 2026.05.28 | ₩94,561 | ₩95,198 | ₩93,582 | ₩94,628 | +0.07% | 9.3만 |
|---|
| 2026.05.27 | ₩96,184 | ₩97,304 | ₩94,534 | ₩94,957 | -1.28% | 7.5만 |
|---|
| 2026.05.26 | ₩93,864 | ₩96,121 | ₩93,864 | ₩95,580 | +1.83% | 20.9만 |
|---|
| 2026.05.22 | ₩94,454 | ₩95,205 | ₩93,327 | ₩93,421 | -1.09% | 12.2만 |
|---|
| 2026.05.21 | ₩93,998 | ₩95,050 | ₩92,590 | ₩94,239 | +0.26% | 15만 |
|---|
| 2026.05.20 | ₩92,402 | ₩94,950 | ₩91,409 | ₩94,655 | +2.44% | 15.7만 |
|---|
| 2026.05.19 | ₩93,421 | ₩94,226 | ₩92,093 | ₩92,402 | -1.09% | 9.6만 |
|---|
| 2026.05.18 | ₩91,704 | ₩94,400 | ₩91,704 | ₩93,488 | +1.95% | 11.9만 |
|---|
| 2026.05.15 | ₩93,166 | ₩93,709 | ₩91,248 | ₩91,745 | -1.53% | 10.9만 |
|---|
| 2026.05.14 | ₩92,040 | ₩94,145 | ₩92,040 | ₩93,488 | +1.57% | 16.9만 |
|---|
| 2026.05.13 | ₩93,086 | ₩93,676 | ₩89,183 | ₩91,497 | -1.71% | 23.8만 |
|---|
| 2026.05.12 | ₩94,856 | ₩95,191 | ₩91,088 | ₩94,266 | -0.62% | 19.3만 |
|---|
| 2026.05.11 | ₩97,713 | ₩97,713 | ₩94,239 | ₩94,856 | -2.92% | 26.1만 |
|---|
| 2026.05.08 | ₩100,180 | ₩101,468 | ₩96,559 | ₩97,713 | -2.46% | 16.8만 |
|---|
| 2026.05.07 | ₩100,676 | ₩101,743 | ₩99,831 | ₩100,395 | -0.28% | 16.3만 |
|---|
| 2026.05.06 | ₩100,395 | ₩101,830 | ₩99,510 | ₩100,515 | +0.12% | 19.8만 |
|---|
| 2026.05.05 | ₩98,973 | ₩100,998 | ₩98,692 | ₩100,234 | +1.27% | 12.7만 |
|---|
| 2026.05.04 | ₩101,112 | ₩104,606 | ₩98,370 | ₩98,752 | -2.33% | 17.6만 |
|---|
| 2026.05.01 | ₩101,414 | ₩102,789 | ₩99,241 | ₩102,447 | +1.02% | 19.8만 |
|---|
| 2026.04.30 | ₩100,596 | ₩102,983 | ₩100,596 | ₩101,414 | +0.81% | 21.1만 |
|---|
| 2026.04.29 | ₩110,882 | ₩111,982 | ₩99,751 | ₩101,535 | -8.43% | 55.1만 |
|---|
| 2026.04.28 | ₩112,223 | ₩117,118 | ₩111,968 | ₩116,247 | +3.59% | 17.5만 |
|---|
| 2026.04.27 | ₩110,051 | ₩113,082 | ₩110,051 | ₩111,687 | +1.49% | 8.1만 |
|---|
| 2026.04.24 | ₩112,491 | ₩112,491 | ₩109,910 | ₩110,332 | -1.92% | 9만 |
|---|
| 2026.04.23 | ₩109,675 | ₩112,532 | ₩108,917 | ₩112,505 | +2.58% | 9.1만 |
|---|
| 2026.04.22 | ₩110,507 | ₩111,653 | ₩108,817 | ₩109,675 | -0.75% | 9.8만 |
|---|
| 2026.04.21 | ₩110,922 | ₩112,465 | ₩108,649 | ₩109,729 | -1.08% | 15.6만 |
|---|
| 2026.04.20 | ₩111,204 | ₩113,672 | ₩110,373 | ₩110,916 | -0.26% | 14.8만 |
|---|
| 2026.04.17 | ₩113,833 | ₩115,174 | ₩111,311 | ₩111,700 | -1.87% | 21.2만 |
|---|
| 2026.04.16 | ₩111,808 | ₩112,854 | ₩110,641 | ₩111,311 | -0.44% | 13.5만 |
|---|
| 2026.04.15 | ₩110,024 | ₩112,445 | ₩110,024 | ₩111,700 | +1.52% | 8.3만 |
|---|
| 2026.04.14 | ₩110,332 | ₩111,553 | ₩109,850 | ₩110,024 | -0.28% | 8만 |
|---|
| 2026.04.13 | ₩109,742 | ₩111,124 | ₩108,643 | ₩110,493 | +0.68% | 12.6만 |
|---|
| 2026.04.10 | ₩110,386 | ₩110,647 | ₩108,482 | ₩110,104 | -0.26% | 11만 |
|---|
| 2026.04.09 | ₩108,508 | ₩112,082 | ₩107,865 | ₩110,936 | +2.24% | 16.3만 |
|---|
| 2026.04.08 | ₩108,629 | ₩111,975 | ₩108,629 | ₩109,300 | +0.62% | 27.9만 |
|---|
| 2026.04.07 | ₩105,303 | ₩106,812 | ₩103,734 | ₩106,497 | +1.13% | 9.5만 |
|---|
| 2026.04.06 | ₩103,734 | ₩106,577 | ₩103,251 | ₩105,545 | +1.75% | 13.6만 |
|---|
| 2026.04.02 | ₩100,583 | ₩104,351 | ₩99,751 | ₩104,150 | +3.55% | 9.4만 |
|---|
| 2026.04.01 | ₩102,822 | ₩105,625 | ₩102,527 | ₩103,171 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩100,931 | ₩102,514 | ₩99,149 | ₩102,058 | +1.12% | 26.5만 |
|---|
| 2026.03.30 | ₩98,732 | ₩100,100 | ₩98,169 | ₩99,550 | +0.83% | 8.9만 |
|---|
| 2026.03.27 | ₩99,805 | ₩99,939 | ₩98,236 | ₩98,423 | -1.38% | 9.2만 |
|---|
| 2026.03.26 | ₩100,609 | ₩102,178 | ₩99,630 | ₩100,395 | -0.21% | 9.3만 |
|---|
| 2026.03.25 | ₩104,445 | ₩105,880 | ₩100,717 | ₩102,125 | -2.22% | 10.6만 |
|---|
| 2026.03.24 | ₩102,473 | ₩105,276 | ₩101,843 | ₩103,050 | +0.56% | 10만 |
|---|
| 2026.03.23 | ₩103,265 | ₩106,617 | ₩101,736 | ₩103,439 | +0.17% | 13.7만 |
|---|
| 2026.03.20 | ₩102,044 | ₩102,500 | ₩99,134 | ₩99,724 | -2.27% | 33.9만 |
|---|
| 2026.03.19 | ₩100,556 | ₩103,117 | ₩98,812 | ₩102,138 | +1.57% | 9.7만 |
|---|
| 2026.03.18 | ₩104,767 | ₩105,907 | ₩100,945 | ₩101,146 | -3.46% | 13만 |
|---|
| 2026.03.17 | ₩104,297 | ₩105,927 | ₩103,707 | ₩105,263 | +0.93% | 12.3만 |
|---|
| 2026.03.16 | ₩103,855 | ₩105,504 | ₩102,608 | ₩103,587 | -0.26% | 11.2만 |
|---|
| 2026.03.13 | ₩105,343 | ₩105,980 | ₩101,937 | ₩103,157 | -2.08% | 8.6만 |
|---|
| 2026.03.12 | ₩103,506 | ₩104,284 | ₩101,575 | ₩103,761 | +0.25% | 17.7만 |
|---|
| 2026.03.11 | ₩103,238 | ₩105,880 | ₩102,608 | ₩105,571 | +2.26% | 17.4만 |
|---|
| 2026.03.10 | ₩102,232 | ₩107,214 | ₩100,475 | ₩104,203 | +1.93% | 18.5만 |
|---|
| 2026.03.09 | ₩102,661 | ₩104,441 | ₩99,349 | ₩102,862 | +0.20% | 21.7만 |
|---|
| 2026.03.06 | ₩102,420 | ₩105,511 | ₩99,791 | ₩105,330 | +2.84% | 16.4만 |
|---|
| 2026.03.05 | ₩102,581 | ₩107,677 | ₩101,253 | ₩106,148 | +3.48% | 18.1만 |
|---|
| 2026.03.04 | ₩104,472 | ₩106,296 | ₩102,393 | ₩102,701 | -1.69% | 21만 |
|---|
| 2026.03.03 | ₩97,109 | ₩103,855 | ₩96,606 | ₩103,399 | +6.48% | 15.8만 |
|---|
| 2026.03.02 | ₩96,425 | ₩103,949 | ₩94,843 | ₩100,314 | +4.03% | 20.2만 |
|---|
| 2026.02.27 | ₩100,904 | ₩101,903 | ₩95,848 | ₩99,496 | -1.40% | 33.4만 |
|---|
| 2026.02.26 | ₩109,233 | ₩111,298 | ₩103,412 | ₩103,882 | -4.90% | 35.8만 |
|---|
| 2026.02.25 | ₩106,416 | ₩108,050 | ₩105,638 | ₩107,704 | +1.21% | 11.9만 |
|---|
| 2026.02.24 | ₩101,038 | ₩105,967 | ₩99,107 | ₩105,813 | +4.73% | 24.9만 |
|---|
| 2026.02.23 | ₩111,231 | ₩112,331 | ₩100,556 | ₩101,454 | -8.79% | 40.9만 |
|---|
| 2026.02.20 | ₩112,585 | ₩113,511 | ₩110,507 | ₩112,183 | -0.36% | 12만 |
|---|
| 2026.02.19 | ₩113,041 | ₩113,149 | ₩111,580 | ₩112,612 | -0.38% | 12.8만 |
|---|
| 2026.02.18 | ₩115,254 | ₩118,781 | ₩113,430 | ₩114,128 | -0.98% | 13.5만 |
|---|
| 2026.02.17 | ₩112,666 | ₩117,051 | ₩112,471 | ₩114,892 | +1.98% | 15.8만 |
|---|
| 2026.02.13 | ₩111,808 | ₩114,342 | ₩109,226 | ₩111,942 | +0.12% | 12.5만 |
|---|
| 2026.02.12 | ₩117,682 | ₩120,203 | ₩110,118 | ₩111,968 | -4.85% | 18.8만 |
|---|
| 2026.02.11 | ₩118,486 | ₩120,699 | ₩117,333 | ₩117,521 | -0.81% | 14만 |
|---|
| 2026.02.10 | ₩117,118 | ₩118,191 | ₩115,764 | ₩117,802 | +0.58% | 18.9만 |
|---|
| 2026.02.09 | ₩118,419 | ₩120,699 | ₩116,515 | ₩117,091 | -1.12% | 18.6만 |
|---|
| 2026.02.06 | ₩115,268 | ₩120,699 | ₩114,664 | ₩117,936 | +2.32% | 15.6만 |
|---|
| 2026.02.05 | ₩118,540 | ₩119,800 | ₩112,049 | ₩113,953 | -3.87% | 28.5만 |
|---|
| 2026.02.04 | ₩121,195 | ₩122,791 | ₩118,124 | ₩119,090 | -1.74% | 27.2만 |
|---|
| 2026.02.03 | ₩131,978 | ₩133,419 | ₩117,749 | ₩120,028 | -9.05% | 43.5만 |
|---|
| 2026.02.02 | ₩127,404 | ₩132,259 | ₩125,058 | ₩131,978 | +3.59% | 26.2만 |
|---|
| 2026.01.30 | ₩134,284 | ₩134,284 | ₩125,259 | ₩128,451 | -4.34% | 33.4만 |
|---|
| 2026.01.29 | ₩134,311 | ₩143,390 | ₩132,165 | ₩135,196 | +0.66% | 25만 |
|---|
| 2026.01.28 | ₩139,863 | ₩139,863 | ₩134,486 | ₩135,384 | -3.20% | 15.4만 |
|---|
| 2026.01.27 | ₩146,918 | ₩146,918 | ₩138,536 | ₩140,252 | -4.54% | 17만 |
|---|
| 2026.01.26 | ₩148,876 | ₩150,203 | ₩145,187 | ₩147,119 | -1.18% | 17.6만 |
|---|
| 2026.01.23 | ₩154,334 | ₩155,568 | ₩148,534 | ₩149,318 | -3.25% | 12.9만 |
|---|
| 2026.01.22 | ₩154,066 | ₩158,156 | ₩152,885 | ₩155,259 | +0.77% | 12.9만 |
|---|
| 2026.01.21 | ₩148,621 | ₩155,219 | ₩148,487 | ₩153,127 | +3.03% | 15만 |
|---|
| 2026.01.20 | ₩150,015 | ₩151,504 | ₩146,462 | ₩147,159 | -1.90% | 9.9만 |
|---|
| 2026.01.16 | ₩151,987 | ₩153,878 | ₩150,378 | ₩151,598 | -0.26% | 7만 |
|---|
| 2026.01.15 | ₩152,416 | ₩154,213 | ₩151,544 | ₩152,470 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩148,044 | ₩152,201 | ₩146,207 | ₩151,987 | +2.66% | 9.9만 |
|---|
| 2026.01.13 | ₩148,862 | ₩148,862 | ₩144,289 | ₩148,044 | -0.55% | 13.2만 |
|---|
| 2026.01.12 | ₩155,487 | ₩155,568 | ₩147,521 | ₩148,071 | -4.77% | 8.8만 |
|---|
| 2026.01.09 | ₩159,698 | ₩160,261 | ₩156,386 | ₩156,828 | -1.80% | 14만 |
|---|
| 2026.01.08 | ₩157,150 | ₩160,617 | ₩156,761 | ₩159,551 | +1.53% | 13.4만 |
|---|
| 2026.01.07 | ₩157,713 | ₩158,290 | ₩154,709 | ₩157,968 | +0.16% | 6.8만 |
|---|
| 2026.01.06 | ₩153,569 | ₩158,330 | ₩151,747 | ₩158,290 | +3.07% | 16.4만 |
|---|
| 2026.01.05 | ₩151,598 | ₩155,943 | ₩150,150 | ₩154,374 | +1.83% | 12.8만 |
|---|
| 2026.01.02 | ₩153,529 | ₩153,677 | ₩150,431 | ₩151,947 | -1.03% | 9.8만 |
|---|
| 2025.12.31 | ₩153,261 | ₩155,534 | ₩153,261 | ₩153,677 | +0.27% | 10.3만 |
|---|
| 2025.12.30 | ₩156,506 | ₩157,579 | ₩153,234 | ₩153,717 | -1.78% | 6.5만 |
|---|
| 2025.12.29 | ₩156,050 | ₩159,390 | ₩155,407 | ₩157,164 | +0.71% | 7.7만 |
|---|
| 2025.12.26 | ₩156,573 | ₩158,176 | ₩155,185 | ₩156,788 | +0.14% | 4.6만 |
|---|
| 2025.12.24 | ₩156,868 | ₩158,464 | ₩155,997 | ₩155,997 | -0.56% | 3.2만 |
|---|
| 2025.12.23 | ₩157,190 | ₩158,692 | ₩156,144 | ₩156,909 | -0.18% | 6.1만 |
|---|
| 2025.12.22 | ₩157,552 | ₩160,999 | ₩156,842 | ₩158,357 | +0.51% | 13.1만 |
|---|
| 2025.12.19 | ₩155,179 | ₩157,391 | ₩154,750 | ₩156,708 | +0.99% | 16.9만 |
|---|
| 2025.12.18 | ₩154,227 | ₩158,236 | ₩153,288 | ₩155,286 | +0.69% | 9.7만 |
|---|
| 2025.12.17 | ₩153,945 | ₩158,250 | ₩150,968 | ₩152,255 | -1.10% | 19.6만 |
|---|
| 2025.12.16 | ₩155,460 | ₩158,250 | ₩152,926 | ₩154,133 | -0.85% | 20.2만 |
|---|
| 2025.12.15 | ₩155,165 | ₩156,064 | ₩152,939 | ₩154,944 | -0.14% | 8.8만 |
|---|
| 2025.12.12 | ₩156,976 | ₩157,338 | ₩152,590 | ₩153,006 | -2.53% | 10.3만 |
|---|
| 2025.12.11 | ₩157,700 | ₩160,114 | ₩156,166 | ₩156,976 | -0.46% | 5.6만 |
|---|
| 2025.12.10 | ₩153,905 | ₩160,362 | ₩147,213 | ₩157,459 | +2.31% | 15.2만 |
|---|
| 2025.12.09 | ₩153,757 | ₩155,568 | ₩153,328 | ₩154,387 | +0.41% | 8.7만 |
|---|
| 2025.12.08 | ₩151,343 | ₩155,568 | ₩150,485 | ₩153,811 | +1.63% | 9.5만 |
|---|
| 2025.12.05 | ₩149,050 | ₩152,000 | ₩147,715 | ₩151,973 | +1.96% | 10만 |
|---|
| 2025.12.04 | ₩146,569 | ₩149,667 | ₩146,569 | ₩148,567 | +1.36% | 9만 |
|---|
| 2025.12.03 | ₩144,732 | ₩148,165 | ₩144,497 | ₩147,575 | +1.96% | 10.7만 |
|---|
| 2025.12.02 | ₩154,240 | ₩154,240 | ₩142,599 | ₩144,128 | -6.56% | 16.6만 |
|---|
| 2025.12.01 | ₩147,373 | ₩153,033 | ₩146,542 | ₩152,631 | +3.57% | 19.9만 |
|---|
| 2025.11.28 | ₩150,203 | ₩150,203 | ₩147,748 | ₩149,331 | -0.58% | 3.7만 |
|---|
| 2025.11.26 | ₩144,839 | ₩150,190 | ₩144,839 | ₩149,694 | +3.35% | 14.9만 |
|---|
| 2025.11.25 | ₩141,714 | ₩147,601 | ₩141,714 | ₩145,536 | +2.70% | 15.9만 |
|---|
| 2025.11.24 | ₩138,790 | ₩140,695 | ₩138,147 | ₩140,239 | +1.04% | 12만 |
|---|
| 2025.11.21 | ₩133,439 | ₩139,629 | ₩133,386 | ₩137,825 | +3.29% | 7.7만 |
|---|
| 2025.11.20 | ₩138,951 | ₩141,090 | ₩132,809 | ₩133,386 | -4.01% | 7.2만 |
|---|
| 2025.11.19 | ₩139,153 | ₩139,448 | ₩136,189 | ₩136,685 | -1.77% | 7.7만 |
|---|
| 2025.11.18 | ₩136,859 | ₩140,802 | ₩135,840 | ₩137,999 | +0.83% | 9.2만 |
|---|
| 2025.11.17 | ₩139,729 | ₩141,084 | ₩135,961 | ₩137,476 | -1.61% | 22.9만 |
|---|
| 2025.11.14 | ₩138,482 | ₩141,620 | ₩136,806 | ₩140,614 | +1.54% | 15.3만 |
|---|
| 2025.11.13 | ₩147,052 | ₩147,528 | ₩138,415 | ₩140,212 | -4.65% | 11.2만 |
|---|
| 2025.11.12 | ₩145,550 | ₩148,232 | ₩145,060 | ₩147,910 | +1.62% | 9.3만 |
|---|
| 2025.11.11 | ₩143,753 | ₩145,697 | ₩142,700 | ₩145,134 | +0.96% | 6.2만 |
|---|
| 2025.11.10 | ₩144,302 | ₩146,502 | ₩141,781 | ₩143,860 | -0.31% | 7.7만 |
|---|
| 2025.11.07 | ₩139,662 | ₩142,613 | ₩137,865 | ₩142,613 | +2.11% | 6.6만 |
|---|
| 2025.11.06 | ₩141,593 | ₩142,157 | ₩138,267 | ₩140,051 | -1.09% | 6.5만 |
|---|
| 2025.11.05 | ₩140,789 | ₩145,255 | ₩139,562 | ₩141,540 | +0.53% | 16.5만 |
|---|
| 2025.11.04 | ₩142,639 | ₩143,102 | ₩139,059 | ₩139,622 | -2.12% | 9만 |
|---|
| 2025.11.03 | ₩142,639 | ₩146,401 | ₩140,802 | ₩144,477 | +1.29% | 9.3만 |
|---|
| 2025.10.31 | ₩138,790 | ₩143,122 | ₩136,792 | ₩142,827 | +2.91% | 13.2만 |
|---|
| 2025.10.30 | ₩140,360 | ₩143,873 | ₩139,823 | ₩140,038 | -0.23% | 9.5만 |
|---|
| 2025.10.29 | ₩141,017 | ₩151,880 | ₩140,397 | ₩141,030 | +0.01% | 13.4만 |
|---|
| 2025.10.28 | ₩142,210 | ₩142,908 | ₩140,307 | ₩140,601 | -1.13% | 4.5만 |
|---|
| 2025.10.27 | ₩146,542 | ₩146,555 | ₩141,392 | ₩143,149 | -2.32% | 8.5만 |
|---|
| 2025.10.24 | ₩141,955 | ₩145,939 | ₩139,894 | ₩145,925 | +2.80% | 8.5만 |
|---|
| 2025.10.23 | ₩138,455 | ₩139,997 | ₩137,288 | ₩139,609 | +0.83% | 10.8만 |
|---|
| 2025.10.22 | ₩139,085 | ₩139,474 | ₩136,685 | ₩137,972 | -0.80% | 12.9만 |
|---|
| 2025.10.21 | ₩137,624 | ₩139,629 | ₩136,859 | ₩138,670 | +0.76% | 9.1만 |
|---|
| 2025.10.20 | ₩138,174 | ₩139,971 | ₩137,208 | ₩138,764 | +0.43% | 12.5만 |
|---|
| 2025.10.17 | ₩135,438 | ₩137,195 | ₩132,782 | ₩136,792 | +1.00% | 13만 |
|---|
| 2025.10.16 | ₩141,727 | ₩141,727 | ₩132,501 | ₩133,802 | -5.59% | 18.4만 |
|---|
| 2025.10.15 | ₩147,119 | ₩148,567 | ₩140,574 | ₩142,371 | -3.23% | 15.1만 |
|---|
| 2025.10.14 | ₩140,708 | ₩148,366 | ₩140,145 | ₩146,837 | +4.36% | 9.5만 |
|---|
| 2025.10.13 | ₩142,170 | ₩143,008 | ₩138,482 | ₩141,526 | -0.45% | 9만 |
|---|
| 2025.10.10 | ₩150,029 | ₩151,397 | ₩138,884 | ₩138,978 | -7.37% | 15.4만 |
|---|