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 | ₩57,907 | ₩57,934 | ₩54,434 | ₩54,635 | -5.65% | 21.5만 |
| 2026.10.08 | ₩54,474 | ₩57,478 | ₩54,474 | ₩57,264 | +5.12% | 28만 |
| 2026.10.07 | ₩53,884 | ₩55,641 | ₩53,039 | ₩54,890 | +1.87% | 20.2만 |
| 2026.10.06 | ₩54,917 | ₩56,593 | ₩54,260 | ₩54,662 | -0.46% | 22.8만 |
| 2026.10.05 | ₩54,099 | ₩55,158 | ₩52,577 | ₩54,917 | +1.51% | 19.1만 |
| 2026.10.02 | ₩55,078 | ₩55,695 | ₩52,074 | ₩53,871 | -2.19% | 35.1만 |
| 2026.10.01 | ₩53,683 | ₩54,836 | ₩52,355 | ₩54,367 | +1.27% | 31.1만 |
| 2026.09.30 | ₩53,616 | ₩54,451 | ₩52,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,562 |
| -0.10% |
| 29.4만 |
| 2026.09.29 | ₩50,290 | ₩53,831 | ₩50,290 | ₩53,616 | +6.61% | 35.6만 |
|---|
| 2026.09.28 | ₩58,189 | ₩58,189 | ₩47,688 | ₩50,350 | -13.47% | 77.6만 |
|---|
| 2026.09.25 | ₩58,672 | ₩60,636 | ₩58,229 | ₩60,107 | +2.45% | 18.4만 |
|---|
| 2026.09.24 | ₩59,275 | ₩59,678 | ₩58,323 | ₩58,497 | -1.31% | 19.8만 |
|---|
| 2026.09.23 | ₩60,509 | ₩60,804 | ₩58,793 | ₩58,886 | -2.68% | 9.5만 |
|---|
| 2026.09.22 | ₩61,367 | ₩61,649 | ₩59,852 | ₩60,469 | -1.46% | 14.1만 |
|---|
| 2026.09.21 | ₩61,703 | ₩62,360 | ₩60,442 | ₩60,536 | -1.89% | 11.7만 |
|---|
| 2026.09.18 | ₩61,595 | ₩62,051 | ₩60,898 | ₩61,649 | +0.09% | 32.1만 |
|---|
| 2026.09.17 | ₩61,944 | ₩62,548 | ₩60,871 | ₩61,689 | -0.41% | 13.7만 |
|---|
| 2026.09.16 | ₩62,722 | ₩62,876 | ₩60,107 | ₩60,898 | -2.91% | 29.3만 |
|---|
| 2026.09.15 | ₩64,063 | ₩64,204 | ₩62,373 | ₩62,829 | -1.93% | 16.7만 |
|---|
| 2026.09.14 | ₩63,285 | ₩65,424 | ₩62,950 | ₩64,425 | +1.80% | 19.3만 |
|---|
| 2026.09.11 | ₩65,659 | ₩65,659 | ₩63,151 | ₩63,647 | -3.06% | 16만 |
|---|
| 2026.09.10 | ₩63,567 | ₩64,660 | ₩62,145 | ₩64,438 | +1.37% | 17.6만 |
|---|
| 2026.09.09 | ₩65,820 | ₩66,771 | ₩61,689 | ₩63,607 | -3.36% | 24만 |
|---|
| 2026.09.08 | ₩67,496 | ₩68,100 | ₩66,115 | ₩66,343 | -1.71% | 16.1만 |
|---|
| 2026.09.04 | ₩65,283 | ₩68,032 | ₩64,519 | ₩67,496 | +3.39% | 19.9만 |
|---|
| 2026.09.03 | ₩65,981 | ₩67,127 | ₩64,908 | ₩65,967 | -0.02% | 13.5만 |
|---|
| 2026.09.02 | ₩63,842 | ₩65,444 | ₩63,124 | ₩65,069 | +1.92% | 17.5만 |
|---|
| 2026.09.01 | ₩62,400 | ₩63,961 | ₩61,622 | ₩63,258 | +1.38% | 15만 |
|---|
| 2026.08.31 | ₩65,002 | ₩66,048 | ₩62,843 | ₩63,178 | -2.81% | 16만 |
|---|
| 2026.08.28 | ₩63,205 | ₩65,315 | ₩63,144 | ₩65,015 | +2.86% | 19.9만 |
|---|
| 2026.08.27 | ₩62,199 | ₩63,875 | ₩62,092 | ₩62,682 | +0.78% | 14.3만 |
|---|
| 2026.08.26 | ₩62,990 | ₩64,579 | ₩62,360 | ₩62,843 | -0.23% | 10.9만 |
|---|
| 2026.08.25 | ₩62,507 | ₩64,009 | ₩62,226 | ₩63,258 | +1.20% | 14.3만 |
|---|
| 2026.08.24 | ₩61,971 | ₩63,077 | ₩61,354 | ₩62,977 | +1.62% | 12.5만 |
|---|
| 2026.08.21 | ₩62,252 | ₩63,855 | ₩60,670 | ₩62,058 | -0.31% | 13.5만 |
|---|
| 2026.08.20 | ₩63,513 | ₩63,909 | ₩60,777 | ₩61,823 | -2.66% | 21.5만 |
|---|
| 2026.08.19 | ₩66,329 | ₩66,329 | ₩63,366 | ₩63,687 | -3.98% | 18.7만 |
|---|
| 2026.08.18 | ₩66,343 | ₩68,341 | ₩65,914 | ₩66,437 | +0.14% | 17.5만 |
|---|
| 2026.08.17 | ₩70,473 | ₩70,808 | ₩64,935 | ₩65,632 | -6.87% | 27.4만 |
|---|
| 2026.08.14 | ₩67,952 | ₩70,648 | ₩67,724 | ₩70,366 | +3.55% | 20.8만 |
|---|
| 2026.08.13 | ₩66,906 | ₩69,577 | ₩66,906 | ₩67,898 | +1.48% | 22.9만 |
|---|
| 2026.08.12 | ₩69,400 | ₩70,071 | ₩65,860 | ₩66,142 | -4.70% | 22.4만 |
|---|
| 2026.08.11 | ₩65,002 | ₩71,104 | ₩64,975 | ₩69,548 | +6.99% | 50.5만 |
|---|
| 2026.08.10 | ₩63,030 | ₩65,364 | ₩62,387 | ₩65,189 | +3.43% | 52.6만 |
|---|
| 2026.08.07 | ₩58,967 | ₩61,488 | ₩58,349 | ₩60,804 | +3.12% | 27.7만 |
|---|
| 2026.08.06 | ₩59,195 | ₩60,742 | ₩57,666 | ₩58,913 | -0.48% | 34.7만 |
|---|
| 2026.08.05 | ₩58,886 | ₩61,689 | ₩58,778 | ₩59,208 | +0.55% | 53.7만 |
|---|
| 2026.08.04 | ₩57,451 | ₩60,160 | ₩57,438 | ₩59,074 | +2.82% | 52.3만 |
|---|
| 2026.08.03 | ₩55,051 | ₩57,787 | ₩54,313 | ₩57,170 | +3.85% | 64.7만 |
|---|
| 2026.07.31 | ₩53,267 | ₩59,007 | ₩50,491 | ₩54,970 | +3.20% | 151.1만 |
|---|
| 2026.07.30 | ₩73,759 | ₩75,636 | ₩49,097 | ₩53,522 | -27.44% | 205.6만 |
|---|
| 2026.07.29 | ₩96,798 | ₩98,904 | ₩94,519 | ₩94,760 | -2.11% | 17.4만 |
|---|
| 2026.07.28 | ₩97,831 | ₩98,575 | ₩96,356 | ₩97,898 | +0.07% | 13.1만 |
|---|
| 2026.07.27 | ₩97,657 | ₩99,239 | ₩96,530 | ₩97,053 | -0.62% | 9.6만 |
|---|
| 2026.07.24 | ₩97,013 | ₩98,569 | ₩96,436 | ₩96,812 | -0.21% | 18만 |
|---|
| 2026.07.23 | ₩101,948 | ₩101,948 | ₩94,914 | ₩95,766 | -6.06% | 27만 |
|---|
| 2026.07.22 | ₩103,839 | ₩104,308 | ₩102,257 | ₩104,000 | +0.15% | 13.2만 |
|---|
| 2026.07.21 | ₩104,107 | ₩105,274 | ₩102,994 | ₩103,598 | -0.49% | 10.8만 |
|---|
| 2026.07.20 | ₩105,757 | ₩106,883 | ₩103,551 | ₩104,603 | -1.09% | 9.9만 |
|---|
| 2026.07.17 | ₩108,198 | ₩110,290 | ₩105,770 | ₩105,918 | -2.11% | 11.1만 |
|---|
| 2026.07.16 | ₩106,320 | ₩111,027 | ₩106,320 | ₩109,807 | +3.28% | 8.9만 |
|---|
| 2026.07.15 | ₩106,521 | ₩108,117 | ₩105,080 | ₩105,797 | -0.68% | 8.1만 |
|---|
| 2026.07.14 | ₩104,603 | ₩106,722 | ₩104,603 | ₩105,743 | +1.09% | 8.1만 |
|---|
| 2026.07.13 | ₩105,609 | ₩106,883 | ₩104,295 | ₩105,408 | -0.19% | 7.9만 |
|---|
| 2026.07.10 | ₩105,743 | ₩105,945 | ₩104,603 | ₩105,234 | -0.48% | 9.1만 |
|---|
| 2026.07.09 | ₩102,713 | ₩105,703 | ₩102,599 | ₩105,314 | +2.53% | 7.9만 |
|---|
| 2026.07.08 | ₩103,692 | ₩103,692 | ₩101,787 | ₩102,485 | -1.16% | 8.3만 |
|---|
| 2026.07.07 | ₩106,642 | ₩106,830 | ₩102,458 | ₩104,590 | -1.92% | 10.7만 |
|---|
| 2026.07.06 | ₩104,684 | ₩106,159 | ₩102,900 | ₩105,851 | +1.11% | 10.3만 |
|---|
| 2026.07.02 | ₩107,500 | ₩108,157 | ₩104,215 | ₩105,073 | -2.26% | 10.2만 |
|---|
| 2026.07.01 | ₩104,228 | ₩107,594 | ₩103,604 | ₩107,071 | +2.73% | 11.1만 |
|---|
| 2026.06.30 | ₩103,571 | ₩104,724 | ₩102,820 | ₩103,946 | +0.36% | 8.7만 |
|---|
| 2026.06.29 | ₩103,826 | ₩103,973 | ₩101,720 | ₩103,195 | -0.61% | 10.3만 |
|---|
| 2026.06.26 | ₩102,793 | ₩105,287 | ₩101,371 | ₩103,598 | +0.78% | 36만 |
|---|
| 2026.06.25 | ₩100,406 | ₩103,531 | ₩100,077 | ₩102,659 | +2.24% | 12.4만 |
|---|
| 2026.06.24 | ₩99,521 | ₩100,580 | ₩99,298 | ₩100,406 | +0.89% | 9.1만 |
|---|
| 2026.06.23 | ₩96,570 | ₩98,971 | ₩95,893 | ₩98,716 | +2.22% | 9.8만 |
|---|
| 2026.06.22 | ₩95,833 | ₩97,033 | ₩93,741 | ₩96,638 | +0.84% | 10.8만 |
|---|
| 2026.06.18 | ₩95,819 | ₩96,986 | ₩94,646 | ₩96,088 | +0.28% | 19.3만 |
|---|
| 2026.06.17 | ₩95,940 | ₩97,737 | ₩93,137 | ₩94,331 | -1.68% | 12.8만 |
|---|
| 2026.06.16 | ₩95,819 | ₩96,557 | ₩95,176 | ₩96,530 | +0.74% | 10.4만 |
|---|
| 2026.06.15 | ₩99,078 | ₩100,553 | ₩94,921 | ₩95,270 | -3.84% | 9.6만 |
|---|
| 2026.06.12 | ₩96,839 | ₩98,837 | ₩96,839 | ₩98,609 | +1.83% | 7.6만 |
|---|
| 2026.06.11 | ₩95,873 | ₩96,865 | ₩93,888 | ₩96,544 | +0.70% | 9.8만 |
|---|
| 2026.06.10 | ₩97,147 | ₩98,797 | ₩95,270 | ₩95,645 | -1.55% | 10.5만 |
|---|
| 2026.06.09 | ₩95,377 | ₩98,481 | ₩95,377 | ₩96,222 | +0.89% | 9만 |
|---|
| 2026.06.08 | ₩94,787 | ₩95,940 | ₩94,304 | ₩94,948 | +0.17% | 5.8만 |
|---|
| 2026.06.05 | ₩94,103 | ₩95,444 | ₩93,245 | ₩94,197 | +0.10% | 8.5만 |
|---|
| 2026.06.04 | ₩92,440 | ₩94,666 | ₩92,440 | ₩94,250 | +1.96% | 8.7만 |
|---|
| 2026.06.03 | ₩93,902 | ₩94,217 | ₩90,522 | ₩90,951 | -3.14% | 13.4만 |
|---|
| 2026.06.02 | ₩95,136 | ₩96,141 | ₩94,022 | ₩94,773 | -0.38% | 9.8만 |
|---|
| 2026.06.01 | ₩95,042 | ₩96,296 | ₩92,359 | ₩95,672 | +0.66% | 10.9만 |
|---|
| 2026.05.29 | ₩94,626 | ₩95,511 | ₩93,446 | ₩95,457 | +0.88% | 12.4만 |
|---|
| 2026.05.28 | ₩94,559 | ₩95,196 | ₩93,580 | ₩94,626 | +0.07% | 9.3만 |
|---|
| 2026.05.27 | ₩96,182 | ₩97,301 | ₩94,532 | ₩94,954 | -1.28% | 7.5만 |
|---|
| 2026.05.26 | ₩93,861 | ₩96,119 | ₩93,861 | ₩95,578 | +1.83% | 20.9만 |
|---|
| 2026.05.22 | ₩94,452 | ₩95,203 | ₩93,325 | ₩93,419 | -1.09% | 12.2만 |
|---|
| 2026.05.21 | ₩93,996 | ₩95,048 | ₩92,587 | ₩94,237 | +0.26% | 15만 |
|---|
| 2026.05.20 | ₩92,400 | ₩94,948 | ₩91,407 | ₩94,653 | +2.44% | 15.7만 |
|---|
| 2026.05.19 | ₩93,419 | ₩94,224 | ₩92,091 | ₩92,400 | -1.09% | 9.6만 |
|---|
| 2026.05.18 | ₩91,702 | ₩94,398 | ₩91,702 | ₩93,486 | +1.95% | 11.9만 |
|---|
| 2026.05.15 | ₩93,164 | ₩93,707 | ₩91,246 | ₩91,743 | -1.53% | 10.9만 |
|---|
| 2026.05.14 | ₩92,038 | ₩94,143 | ₩92,038 | ₩93,486 | +1.57% | 16.9만 |
|---|
| 2026.05.13 | ₩93,084 | ₩93,674 | ₩89,181 | ₩91,494 | -1.71% | 23.8만 |
|---|
| 2026.05.12 | ₩94,854 | ₩95,189 | ₩91,085 | ₩94,264 | -0.62% | 19.3만 |
|---|
| 2026.05.11 | ₩97,710 | ₩97,710 | ₩94,237 | ₩94,854 | -2.92% | 26.1만 |
|---|
| 2026.05.08 | ₩100,178 | ₩101,465 | ₩96,557 | ₩97,710 | -2.46% | 16.8만 |
|---|
| 2026.05.07 | ₩100,674 | ₩101,740 | ₩99,829 | ₩100,393 | -0.28% | 16.3만 |
|---|
| 2026.05.06 | ₩100,393 | ₩101,827 | ₩99,507 | ₩100,513 | +0.12% | 19.8만 |
|---|
| 2026.05.05 | ₩98,971 | ₩100,996 | ₩98,689 | ₩100,232 | +1.27% | 12.7만 |
|---|
| 2026.05.04 | ₩101,110 | ₩104,603 | ₩98,367 | ₩98,750 | -2.33% | 17.6만 |
|---|
| 2026.05.01 | ₩101,412 | ₩102,786 | ₩99,239 | ₩102,444 | +1.02% | 19.8만 |
|---|
| 2026.04.30 | ₩100,594 | ₩102,981 | ₩100,594 | ₩101,412 | +0.81% | 21.1만 |
|---|
| 2026.04.29 | ₩110,880 | ₩111,979 | ₩99,749 | ₩101,532 | -8.43% | 55.1만 |
|---|
| 2026.04.28 | ₩112,221 | ₩117,116 | ₩111,966 | ₩116,244 | +3.59% | 17.5만 |
|---|
| 2026.04.27 | ₩110,048 | ₩113,079 | ₩110,048 | ₩111,684 | +1.49% | 8.1만 |
|---|
| 2026.04.24 | ₩112,489 | ₩112,489 | ₩109,907 | ₩110,330 | -1.92% | 9만 |
|---|
| 2026.04.23 | ₩109,673 | ₩112,529 | ₩108,915 | ₩112,502 | +2.58% | 9.1만 |
|---|
| 2026.04.22 | ₩110,504 | ₩111,651 | ₩108,814 | ₩109,673 | -0.75% | 9.8만 |
|---|
| 2026.04.21 | ₩110,920 | ₩112,462 | ₩108,647 | ₩109,726 | -1.08% | 15.6만 |
|---|
| 2026.04.20 | ₩111,202 | ₩113,669 | ₩110,370 | ₩110,913 | -0.26% | 14.8만 |
|---|
| 2026.04.17 | ₩113,830 | ₩115,171 | ₩111,309 | ₩111,698 | -1.87% | 21.2만 |
|---|
| 2026.04.16 | ₩111,805 | ₩112,851 | ₩110,638 | ₩111,309 | -0.44% | 13.5만 |
|---|
| 2026.04.15 | ₩110,021 | ₩112,442 | ₩110,021 | ₩111,698 | +1.52% | 8.3만 |
|---|
| 2026.04.14 | ₩110,330 | ₩111,550 | ₩109,847 | ₩110,021 | -0.28% | 8만 |
|---|
| 2026.04.13 | ₩109,740 | ₩111,121 | ₩108,640 | ₩110,491 | +0.68% | 12.6만 |
|---|
| 2026.04.10 | ₩110,383 | ₩110,645 | ₩108,479 | ₩110,102 | -0.26% | 11만 |
|---|
| 2026.04.09 | ₩108,506 | ₩112,080 | ₩107,862 | ₩110,933 | +2.24% | 16.3만 |
|---|
| 2026.04.08 | ₩108,627 | ₩111,973 | ₩108,627 | ₩109,297 | +0.62% | 27.9만 |
|---|
| 2026.04.07 | ₩105,301 | ₩106,810 | ₩103,732 | ₩106,494 | +1.13% | 9.5만 |
|---|
| 2026.04.06 | ₩103,732 | ₩106,575 | ₩103,249 | ₩105,542 | +1.75% | 13.6만 |
|---|
| 2026.04.02 | ₩100,580 | ₩104,349 | ₩99,749 | ₩104,148 | +3.55% | 9.4만 |
|---|
| 2026.04.01 | ₩102,820 | ₩105,623 | ₩102,525 | ₩103,169 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩100,929 | ₩102,511 | ₩99,147 | ₩102,055 | +1.12% | 26.5만 |
|---|
| 2026.03.30 | ₩98,730 | ₩100,097 | ₩98,166 | ₩99,548 | +0.83% | 8.9만 |
|---|
| 2026.03.27 | ₩99,802 | ₩99,937 | ₩98,233 | ₩98,421 | -1.38% | 9.2만 |
|---|
| 2026.03.26 | ₩100,607 | ₩102,176 | ₩99,628 | ₩100,393 | -0.21% | 9.3만 |
|---|
| 2026.03.25 | ₩104,443 | ₩105,877 | ₩100,714 | ₩102,122 | -2.22% | 10.6만 |
|---|
| 2026.03.24 | ₩102,471 | ₩105,274 | ₩101,841 | ₩103,048 | +0.56% | 10만 |
|---|
| 2026.03.23 | ₩103,262 | ₩106,615 | ₩101,734 | ₩103,437 | +0.17% | 13.7만 |
|---|
| 2026.03.20 | ₩102,042 | ₩102,498 | ₩99,132 | ₩99,722 | -2.27% | 33.9만 |
|---|
| 2026.03.19 | ₩100,553 | ₩103,115 | ₩98,810 | ₩102,136 | +1.57% | 9.7만 |
|---|
| 2026.03.18 | ₩104,764 | ₩105,904 | ₩100,942 | ₩101,143 | -3.46% | 13만 |
|---|
| 2026.03.17 | ₩104,295 | ₩105,924 | ₩103,705 | ₩105,261 | +0.93% | 12.3만 |
|---|
| 2026.03.16 | ₩103,852 | ₩105,502 | ₩102,605 | ₩103,584 | -0.26% | 11.2만 |
|---|
| 2026.03.13 | ₩105,341 | ₩105,978 | ₩101,935 | ₩103,155 | -2.08% | 8.6만 |
|---|
| 2026.03.12 | ₩103,504 | ₩104,282 | ₩101,573 | ₩103,759 | +0.25% | 17.7만 |
|---|
| 2026.03.11 | ₩103,236 | ₩105,877 | ₩102,605 | ₩105,569 | +2.26% | 17.4만 |
|---|
| 2026.03.10 | ₩102,230 | ₩107,212 | ₩100,473 | ₩104,201 | +1.93% | 18.5만 |
|---|
| 2026.03.09 | ₩102,659 | ₩104,439 | ₩99,346 | ₩102,860 | +0.20% | 21.7만 |
|---|
| 2026.03.06 | ₩102,418 | ₩105,509 | ₩99,789 | ₩105,328 | +2.84% | 16.4만 |
|---|
| 2026.03.05 | ₩102,578 | ₩107,675 | ₩101,251 | ₩106,146 | +3.48% | 18.1만 |
|---|
| 2026.03.04 | ₩104,469 | ₩106,293 | ₩102,391 | ₩102,699 | -1.69% | 21만 |
|---|
| 2026.03.03 | ₩97,107 | ₩103,852 | ₩96,604 | ₩103,396 | +6.48% | 15.8만 |
|---|
| 2026.03.02 | ₩96,423 | ₩103,946 | ₩94,840 | ₩100,312 | +4.03% | 20.2만 |
|---|
| 2026.02.27 | ₩100,902 | ₩101,901 | ₩95,846 | ₩99,494 | -1.40% | 33.4만 |
|---|
| 2026.02.26 | ₩109,230 | ₩111,295 | ₩103,410 | ₩103,879 | -4.90% | 35.8만 |
|---|
| 2026.02.25 | ₩106,414 | ₩108,047 | ₩105,636 | ₩107,701 | +1.21% | 11.9만 |
|---|
| 2026.02.24 | ₩101,036 | ₩105,965 | ₩99,105 | ₩105,810 | +4.73% | 24.9만 |
|---|
| 2026.02.23 | ₩111,228 | ₩112,328 | ₩100,553 | ₩101,452 | -8.79% | 40.9만 |
|---|
| 2026.02.20 | ₩112,583 | ₩113,508 | ₩110,504 | ₩112,181 | -0.36% | 12만 |
|---|
| 2026.02.19 | ₩113,039 | ₩113,146 | ₩111,577 | ₩112,610 | -0.38% | 12.8만 |
|---|
| 2026.02.18 | ₩115,252 | ₩118,779 | ₩113,428 | ₩114,125 | -0.98% | 13.5만 |
|---|
| 2026.02.17 | ₩112,663 | ₩117,049 | ₩112,469 | ₩114,889 | +1.98% | 15.8만 |
|---|
| 2026.02.13 | ₩111,805 | ₩114,340 | ₩109,223 | ₩111,939 | +0.12% | 12.5만 |
|---|
| 2026.02.12 | ₩117,679 | ₩120,200 | ₩110,115 | ₩111,966 | -4.85% | 18.8만 |
|---|
| 2026.02.11 | ₩118,484 | ₩120,696 | ₩117,330 | ₩117,518 | -0.81% | 14만 |
|---|
| 2026.02.10 | ₩117,116 | ₩118,188 | ₩115,761 | ₩117,800 | +0.58% | 18.9만 |
|---|
| 2026.02.09 | ₩118,416 | ₩120,696 | ₩116,512 | ₩117,089 | -1.12% | 18.6만 |
|---|
| 2026.02.06 | ₩115,265 | ₩120,696 | ₩114,661 | ₩117,934 | +2.32% | 15.6만 |
|---|
| 2026.02.05 | ₩118,537 | ₩119,798 | ₩112,046 | ₩113,951 | -3.87% | 28.5만 |
|---|
| 2026.02.04 | ₩121,192 | ₩122,788 | ₩118,121 | ₩119,087 | -1.74% | 27.2만 |
|---|
| 2026.02.03 | ₩131,975 | ₩133,416 | ₩117,746 | ₩120,026 | -9.05% | 43.5만 |
|---|
| 2026.02.02 | ₩127,402 | ₩132,256 | ₩125,055 | ₩131,975 | +3.59% | 26.2만 |
|---|
| 2026.01.30 | ₩134,281 | ₩134,281 | ₩125,256 | ₩128,448 | -4.34% | 33.4만 |
|---|
| 2026.01.29 | ₩134,308 | ₩143,387 | ₩132,162 | ₩135,193 | +0.66% | 25만 |
|---|
| 2026.01.28 | ₩139,860 | ₩139,860 | ₩134,482 | ₩135,381 | -3.20% | 15.4만 |
|---|
| 2026.01.27 | ₩146,914 | ₩146,914 | ₩138,533 | ₩140,249 | -4.54% | 17만 |
|---|
| 2026.01.26 | ₩148,872 | ₩150,200 | ₩145,184 | ₩147,115 | -1.18% | 17.6만 |
|---|
| 2026.01.23 | ₩154,330 | ₩155,564 | ₩148,530 | ₩149,315 | -3.25% | 12.9만 |
|---|
| 2026.01.22 | ₩154,062 | ₩158,152 | ₩152,882 | ₩155,256 | +0.77% | 12.9만 |
|---|
| 2026.01.21 | ₩148,617 | ₩155,215 | ₩148,483 | ₩153,123 | +3.03% | 15만 |
|---|
| 2026.01.20 | ₩150,012 | ₩151,501 | ₩146,458 | ₩147,156 | -1.90% | 9.9만 |
|---|
| 2026.01.16 | ₩151,983 | ₩153,874 | ₩150,374 | ₩151,595 | -0.26% | 7만 |
|---|
| 2026.01.15 | ₩152,413 | ₩154,210 | ₩151,541 | ₩152,466 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩148,041 | ₩152,198 | ₩146,203 | ₩151,983 | +2.66% | 9.9만 |
|---|
| 2026.01.13 | ₩148,859 | ₩148,859 | ₩144,286 | ₩148,041 | -0.55% | 13.2만 |
|---|
| 2026.01.12 | ₩155,484 | ₩155,564 | ₩147,518 | ₩148,068 | -4.77% | 8.8만 |
|---|
| 2026.01.09 | ₩159,695 | ₩160,258 | ₩156,382 | ₩156,825 | -1.80% | 14만 |
|---|
| 2026.01.08 | ₩157,147 | ₩160,613 | ₩156,758 | ₩159,547 | +1.53% | 13.4만 |
|---|
| 2026.01.07 | ₩157,710 | ₩158,286 | ₩154,706 | ₩157,965 | +0.16% | 6.8만 |
|---|
| 2026.01.06 | ₩153,566 | ₩158,327 | ₩151,743 | ₩158,286 | +3.07% | 16.4만 |
|---|
| 2026.01.05 | ₩151,595 | ₩155,940 | ₩150,146 | ₩154,371 | +1.83% | 12.8만 |
|---|
| 2026.01.02 | ₩153,526 | ₩153,673 | ₩150,428 | ₩151,943 | -1.03% | 9.8만 |
|---|
| 2025.12.31 | ₩153,257 | ₩155,531 | ₩153,257 | ₩153,673 | +0.27% | 10.3만 |
|---|
| 2025.12.30 | ₩156,503 | ₩157,576 | ₩153,231 | ₩153,713 | -1.78% | 6.5만 |
|---|
| 2025.12.29 | ₩156,047 | ₩159,386 | ₩155,403 | ₩157,160 | +0.71% | 7.7만 |
|---|
| 2025.12.26 | ₩156,570 | ₩158,173 | ₩155,182 | ₩156,784 | +0.14% | 4.6만 |
|---|
| 2025.12.24 | ₩156,865 | ₩158,461 | ₩155,993 | ₩155,993 | -0.56% | 3.2만 |
|---|
| 2025.12.23 | ₩157,187 | ₩158,689 | ₩156,141 | ₩156,905 | -0.18% | 6.1만 |
|---|
| 2025.12.22 | ₩157,549 | ₩160,995 | ₩156,838 | ₩158,354 | +0.51% | 13.1만 |
|---|
| 2025.12.19 | ₩155,175 | ₩157,388 | ₩154,746 | ₩156,704 | +0.99% | 16.9만 |
|---|
| 2025.12.18 | ₩154,223 | ₩158,233 | ₩153,284 | ₩155,282 | +0.69% | 9.7만 |
|---|
| 2025.12.17 | ₩153,941 | ₩158,246 | ₩150,964 | ₩152,252 | -1.10% | 19.6만 |
|---|
| 2025.12.16 | ₩155,457 | ₩158,246 | ₩152,922 | ₩154,129 | -0.85% | 20.2만 |
|---|
| 2025.12.15 | ₩155,162 | ₩156,060 | ₩152,936 | ₩154,941 | -0.14% | 8.8만 |
|---|
| 2025.12.12 | ₩156,972 | ₩157,334 | ₩152,587 | ₩153,003 | -2.53% | 10.3만 |
|---|
| 2025.12.11 | ₩157,696 | ₩160,110 | ₩156,162 | ₩156,972 | -0.46% | 5.6만 |
|---|
| 2025.12.10 | ₩153,901 | ₩160,358 | ₩147,209 | ₩157,455 | +2.31% | 15.2만 |
|---|
| 2025.12.09 | ₩153,754 | ₩155,564 | ₩153,325 | ₩154,384 | +0.41% | 8.7만 |
|---|
| 2025.12.08 | ₩151,340 | ₩155,564 | ₩150,481 | ₩153,807 | +1.63% | 9.5만 |
|---|
| 2025.12.05 | ₩149,047 | ₩151,997 | ₩147,712 | ₩151,970 | +1.96% | 10만 |
|---|
| 2025.12.04 | ₩146,566 | ₩149,663 | ₩146,566 | ₩148,564 | +1.36% | 9만 |
|---|
| 2025.12.03 | ₩144,728 | ₩148,161 | ₩144,494 | ₩147,571 | +1.96% | 10.7만 |
|---|
| 2025.12.02 | ₩154,236 | ₩154,236 | ₩142,596 | ₩144,125 | -6.56% | 16.6만 |
|---|
| 2025.12.01 | ₩147,370 | ₩153,029 | ₩146,539 | ₩152,627 | +3.57% | 19.9만 |
|---|
| 2025.11.28 | ₩150,200 | ₩150,200 | ₩147,744 | ₩149,328 | -0.58% | 3.7만 |
|---|
| 2025.11.26 | ₩144,836 | ₩150,186 | ₩144,836 | ₩149,690 | +3.35% | 14.9만 |
|---|
| 2025.11.25 | ₩141,711 | ₩147,598 | ₩141,711 | ₩145,533 | +2.70% | 15.9만 |
|---|
| 2025.11.24 | ₩138,787 | ₩140,692 | ₩138,144 | ₩140,236 | +1.04% | 12만 |
|---|
| 2025.11.21 | ₩133,436 | ₩139,626 | ₩133,383 | ₩137,822 | +3.29% | 7.7만 |
|---|
| 2025.11.20 | ₩138,948 | ₩141,087 | ₩132,806 | ₩133,383 | -4.01% | 7.2만 |
|---|
| 2025.11.19 | ₩139,149 | ₩139,444 | ₩136,186 | ₩136,682 | -1.77% | 7.7만 |
|---|
| 2025.11.18 | ₩136,856 | ₩140,799 | ₩135,837 | ₩137,996 | +0.83% | 9.2만 |
|---|
| 2025.11.17 | ₩139,726 | ₩141,081 | ₩135,958 | ₩137,473 | -1.61% | 22.9만 |
|---|
| 2025.11.14 | ₩138,479 | ₩141,617 | ₩136,803 | ₩140,611 | +1.54% | 15.3만 |
|---|
| 2025.11.13 | ₩147,048 | ₩147,524 | ₩138,412 | ₩140,209 | -4.65% | 11.2만 |
|---|
| 2025.11.12 | ₩145,546 | ₩148,228 | ₩145,057 | ₩147,907 | +1.62% | 9.3만 |
|---|
| 2025.11.11 | ₩143,749 | ₩145,694 | ₩142,697 | ₩145,131 | +0.96% | 6.2만 |
|---|
| 2025.11.10 | ₩144,299 | ₩146,498 | ₩141,778 | ₩143,857 | -0.31% | 7.7만 |
|---|
| 2025.11.07 | ₩139,659 | ₩142,609 | ₩137,862 | ₩142,609 | +2.11% | 6.6만 |
|---|
| 2025.11.06 | ₩141,590 | ₩142,153 | ₩138,264 | ₩140,048 | -1.09% | 6.5만 |
|---|
| 2025.11.05 | ₩140,786 | ₩145,251 | ₩139,558 | ₩141,537 | +0.53% | 16.5만 |
|---|
| 2025.11.04 | ₩142,636 | ₩143,099 | ₩139,056 | ₩139,619 | -2.12% | 9만 |
|---|
| 2025.11.03 | ₩142,636 | ₩146,398 | ₩140,799 | ₩144,473 | +1.29% | 9.3만 |
|---|
| 2025.10.31 | ₩138,787 | ₩143,119 | ₩136,789 | ₩142,824 | +2.91% | 13.2만 |
|---|
| 2025.10.30 | ₩140,356 | ₩143,870 | ₩139,820 | ₩140,035 | -0.23% | 9.5만 |
|---|
| 2025.10.29 | ₩141,014 | ₩151,876 | ₩140,394 | ₩141,027 | +0.01% | 13.4만 |
|---|
| 2025.10.28 | ₩142,207 | ₩142,904 | ₩140,304 | ₩140,598 | -1.13% | 4.5만 |
|---|
| 2025.10.27 | ₩146,539 | ₩146,552 | ₩141,389 | ₩143,146 | -2.32% | 8.5만 |
|---|
| 2025.10.24 | ₩141,952 | ₩145,935 | ₩139,891 | ₩145,922 | +2.80% | 8.5만 |
|---|
| 2025.10.23 | ₩138,452 | ₩139,994 | ₩137,285 | ₩139,605 | +0.83% | 10.8만 |
|---|
| 2025.10.22 | ₩139,082 | ₩139,471 | ₩136,682 | ₩137,969 | -0.80% | 12.9만 |
|---|
| 2025.10.21 | ₩137,621 | ₩139,626 | ₩136,856 | ₩138,667 | +0.76% | 9.1만 |
|---|
| 2025.10.20 | ₩138,170 | ₩139,967 | ₩137,205 | ₩138,761 | +0.43% | 12.5만 |
|---|
| 2025.10.17 | ₩135,435 | ₩137,191 | ₩132,779 | ₩136,789 | +1.00% | 13만 |
|---|
| 2025.10.16 | ₩141,724 | ₩141,724 | ₩132,498 | ₩133,799 | -5.59% | 18.4만 |
|---|
| 2025.10.15 | ₩147,115 | ₩148,564 | ₩140,571 | ₩142,368 | -3.23% | 15.1만 |
|---|
| 2025.10.14 | ₩140,705 | ₩148,363 | ₩140,142 | ₩146,834 | +4.36% | 9.5만 |
|---|
| 2025.10.13 | ₩142,167 | ₩143,005 | ₩138,479 | ₩141,523 | -0.45% | 9만 |
|---|
| 2025.10.10 | ₩150,026 | ₩151,393 | ₩138,881 | ₩138,975 | -7.37% | 15.4만 |
|---|