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 | ₩54,095 | ₩57,930 | ₩52,573 | ₩54,632 | +0.99% | 111.6만 |
| 2026.09.28–2026.10.02 | ₩58,185 | ₩58,185 | ₩47,685 | ₩53,867 | -7.42% | 208.9만 |
| 2026.09.21–2026.09.25 | ₩61,698 | ₩62,356 | ₩58,225 | ₩60,103 | -2.59% | 73.5만 |
| 2026.09.14–2026.09.18 | ₩63,281 | ₩65,420 | ₩60,103 | ₩61,645 | -2.59% | 111.1만 |
| 2026.09.08–2026.09.11 | ₩67,492 | ₩68,095 | ₩61,685 | ₩63,643 | -5.70% | 73.7만 |
| 2026.08.31–2026.09.04 | ₩64,997 | ₩68,028 | ₩61,618 | ₩67,492 | +3.84% | 81.7만 |
| 2026.08.24–2026.08.28 | ₩61,967 | ₩65,311 | ₩61,350 | ₩65,011 | +4.91% | 71.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,804 |
| ₩60,666 |
| ₩62,054 |
| -11.94% |
| 98.7만 |
| 2026.08.10–2026.08.14 | ₩63,026 | ₩71,099 | ₩62,382 | ₩70,361 | +11.64% | 169.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,047 | ₩61,685 | ₩54,310 | ₩60,800 | +10.45% | 233.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩97,650 | ₩99,233 | ₩49,093 | ₩54,967 | -43.71% | 396.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,750 | ₩106,876 | ₩94,908 | ₩96,805 | -8.46% | 78.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,602 | ₩111,020 | ₩104,288 | ₩105,911 | +0.29% | 44.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,677 | ₩106,822 | ₩101,780 | ₩105,227 | +0.53% | 46.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,819 | ₩108,150 | ₩101,713 | ₩105,066 | +1.20% | 40.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,826 | ₩105,280 | ₩93,735 | ₩103,591 | +8.10% | 78만 |
|---|
| 2026.06.15–2026.06.18 | ₩99,072 | ₩100,547 | ₩93,131 | ₩96,081 | -3.02% | 52.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,780 | ₩98,830 | ₩93,882 | ₩98,602 | +4.03% | 42.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,035 | ₩96,289 | ₩90,516 | ₩94,190 | -0.89% | 51.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩93,855 | ₩97,295 | ₩93,439 | ₩95,451 | +1.70% | 50.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩91,696 | ₩95,196 | ₩91,401 | ₩93,413 | +1.87% | 64.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,704 | ₩97,704 | ₩89,175 | ₩91,736 | -6.11% | 97만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,103 | ₩104,596 | ₩96,551 | ₩97,704 | -3.36% | 83.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩110,041 | ₩117,108 | ₩99,233 | ₩102,437 | -6.91% | 121.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,194 | ₩113,661 | ₩108,639 | ₩110,322 | -0.78% | 58.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩109,732 | ₩115,163 | ₩108,633 | ₩111,690 | +1.78% | 63.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,725 | ₩112,072 | ₩103,242 | ₩110,094 | +6.14% | 78.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,723 | ₩105,616 | ₩98,160 | ₩104,141 | +5.49% | 54.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,255 | ₩106,608 | ₩98,227 | ₩98,415 | -4.69% | 52.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,845 | ₩105,917 | ₩98,803 | ₩99,715 | -3.98% | 80.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,652 | ₩107,205 | ₩99,340 | ₩103,148 | +0.48% | 83.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,416 | ₩107,667 | ₩94,834 | ₩105,321 | +9.24% | 91.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩111,221 | ₩112,320 | ₩95,840 | ₩99,487 | -10.55% | 146.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩112,656 | ₩118,771 | ₩110,497 | ₩112,173 | -0.43% | 54.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩118,409 | ₩120,688 | ₩109,216 | ₩111,932 | -5.47% | 82.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,393 | ₩133,407 | ₩112,039 | ₩117,926 | -7.43% | 141만 |
|---|
| 2026.01.26–2026.01.30 | ₩148,862 | ₩150,190 | ₩125,248 | ₩128,439 | -13.72% | 108.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩150,002 | ₩158,142 | ₩146,448 | ₩149,305 | -0.46% | 50.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩155,473 | ₩155,554 | ₩144,276 | ₩151,584 | -2.50% | 50.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩151,584 | ₩160,602 | ₩150,136 | ₩156,814 | +3.45% | 63.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩156,036 | ₩159,375 | ₩150,418 | ₩151,933 | -2.63% | 34.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩157,538 | ₩160,985 | ₩155,171 | ₩156,774 | -0.49% | 27만 |
|---|
| 2025.12.15–2025.12.19 | ₩155,151 | ₩158,236 | ₩150,954 | ₩156,694 | +0.99% | 75.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩151,330 | ₩160,348 | ₩147,199 | ₩152,992 | +1.10% | 49.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩147,360 | ₩154,226 | ₩142,586 | ₩151,960 | +3.12% | 66.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩138,778 | ₩150,190 | ₩138,134 | ₩149,318 | +7.59% | 46.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,717 | ₩141,078 | ₩132,797 | ₩137,813 | -1.36% | 54.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,289 | ₩148,219 | ₩136,793 | ₩140,602 | -2.56% | 49.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,627 | ₩146,388 | ₩137,853 | ₩142,600 | -0.02% | 48만 |
|---|
| 2025.10.27–2025.10.31 | ₩146,529 | ₩151,866 | ₩136,780 | ₩142,814 | -2.54% | 49.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩138,161 | ₩145,925 | ₩136,673 | ₩145,912 | +5.61% | 53.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩142,157 | ₩148,554 | ₩132,489 | ₩136,780 | -3.78% | 65만 |
|---|
| 2025.10.10–2025.10.10 | ₩150,015 | ₩151,383 | ₩138,872 | ₩138,966 | -7.37% | 15.4만 |
|---|