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 | ₩57,862 | ₩57,889 | ₩54,391 | ₩54,592 | -5.65% | 21.5만 |
| 2026.10.08 | ₩54,432 | ₩57,433 | ₩54,432 | ₩57,219 | +5.12% | 28만 |
| 2026.10.07 | ₩53,842 | ₩55,597 | ₩52,998 | ₩54,847 | +1.87% | 20.2만 |
| 2026.10.06 | ₩54,874 | ₩56,549 | ₩54,217 | ₩54,619 | -0.46% | 22.8만 |
| 2026.10.05 | ₩54,056 | ₩55,115 | ₩52,535 | ₩54,874 | +1.51% | 19.1만 |
| 2026.10.02 | ₩55,035 | ₩55,651 | ₩52,033 | ₩53,829 | -2.19% | 35.1만 |
| 2026.10.01 | ₩53,641 | ₩54,793 | ₩52,314 | ₩54,324 | +1.27% | 31.1만 |
| 2026.09.30 | ₩53,574 | ₩54,409 | ₩52,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,520 |
| -0.10% |
| 29.4만 |
| 2026.09.29 | ₩50,251 | ₩53,788 | ₩50,251 | ₩53,574 | +6.61% | 35.6만 |
|---|
| 2026.09.28 | ₩58,143 | ₩58,143 | ₩47,651 | ₩50,311 | -13.47% | 77.6만 |
|---|
| 2026.09.25 | ₩58,626 | ₩60,589 | ₩58,184 | ₩60,060 | +2.45% | 18.4만 |
|---|
| 2026.09.24 | ₩59,229 | ₩59,631 | ₩58,277 | ₩58,452 | -1.31% | 19.8만 |
|---|
| 2026.09.23 | ₩60,462 | ₩60,757 | ₩58,746 | ₩58,840 | -2.68% | 9.5만 |
|---|
| 2026.09.22 | ₩61,319 | ₩61,601 | ₩59,805 | ₩60,422 | -1.46% | 14.1만 |
|---|
| 2026.09.21 | ₩61,654 | ₩62,311 | ₩60,395 | ₩60,489 | -1.89% | 11.7만 |
|---|
| 2026.09.18 | ₩61,547 | ₩62,003 | ₩60,850 | ₩61,601 | +0.09% | 32.1만 |
|---|
| 2026.09.17 | ₩61,896 | ₩62,499 | ₩60,824 | ₩61,641 | -0.41% | 13.7만 |
|---|
| 2026.09.16 | ₩62,673 | ₩62,827 | ₩60,060 | ₩60,850 | -2.91% | 29.3만 |
|---|
| 2026.09.15 | ₩64,013 | ₩64,153 | ₩62,324 | ₩62,780 | -1.93% | 16.7만 |
|---|
| 2026.09.14 | ₩63,236 | ₩65,373 | ₩62,901 | ₩64,375 | +1.80% | 19.3만 |
|---|
| 2026.09.11 | ₩65,607 | ₩65,607 | ₩63,102 | ₩63,597 | -3.06% | 16만 |
|---|
| 2026.09.10 | ₩63,517 | ₩64,609 | ₩62,097 | ₩64,388 | +1.37% | 17.6만 |
|---|
| 2026.09.09 | ₩65,768 | ₩66,718 | ₩61,641 | ₩63,557 | -3.36% | 24만 |
|---|
| 2026.09.08 | ₩67,443 | ₩68,046 | ₩66,063 | ₩66,291 | -1.71% | 16.1만 |
|---|
| 2026.09.04 | ₩65,232 | ₩67,979 | ₩64,468 | ₩67,443 | +3.39% | 19.9만 |
|---|
| 2026.09.03 | ₩65,929 | ₩67,075 | ₩64,857 | ₩65,916 | -0.02% | 13.5만 |
|---|
| 2026.09.02 | ₩63,792 | ₩65,393 | ₩63,075 | ₩65,018 | +1.92% | 17.5만 |
|---|
| 2026.09.01 | ₩62,351 | ₩63,911 | ₩61,574 | ₩63,209 | +1.38% | 15만 |
|---|
| 2026.08.31 | ₩64,951 | ₩65,996 | ₩62,793 | ₩63,128 | -2.81% | 16만 |
|---|
| 2026.08.28 | ₩63,155 | ₩65,264 | ₩63,095 | ₩64,964 | +2.86% | 19.9만 |
|---|
| 2026.08.27 | ₩62,150 | ₩63,825 | ₩62,043 | ₩62,633 | +0.78% | 14.3만 |
|---|
| 2026.08.26 | ₩62,941 | ₩64,529 | ₩62,311 | ₩62,793 | -0.23% | 10.9만 |
|---|
| 2026.08.25 | ₩62,458 | ₩63,959 | ₩62,177 | ₩63,209 | +1.20% | 14.3만 |
|---|
| 2026.08.24 | ₩61,922 | ₩63,028 | ₩61,306 | ₩62,927 | +1.62% | 12.5만 |
|---|
| 2026.08.21 | ₩62,204 | ₩63,805 | ₩60,623 | ₩62,009 | -0.31% | 13.5만 |
|---|
| 2026.08.20 | ₩63,463 | ₩63,859 | ₩60,730 | ₩61,775 | -2.66% | 21.5만 |
|---|
| 2026.08.19 | ₩66,277 | ₩66,277 | ₩63,316 | ₩63,638 | -3.98% | 18.7만 |
|---|
| 2026.08.18 | ₩66,291 | ₩68,287 | ₩65,862 | ₩66,385 | +0.14% | 17.5만 |
|---|
| 2026.08.17 | ₩70,418 | ₩70,753 | ₩64,884 | ₩65,581 | -6.87% | 27.4만 |
|---|
| 2026.08.14 | ₩67,899 | ₩70,592 | ₩67,671 | ₩70,311 | +3.55% | 20.8만 |
|---|
| 2026.08.13 | ₩66,854 | ₩69,523 | ₩66,854 | ₩67,845 | +1.48% | 22.9만 |
|---|
| 2026.08.12 | ₩69,346 | ₩70,016 | ₩65,808 | ₩66,090 | -4.70% | 22.4만 |
|---|
| 2026.08.11 | ₩64,951 | ₩71,048 | ₩64,924 | ₩69,493 | +6.99% | 50.5만 |
|---|
| 2026.08.10 | ₩62,981 | ₩65,313 | ₩62,338 | ₩65,138 | +3.43% | 52.6만 |
|---|
| 2026.08.07 | ₩58,921 | ₩61,440 | ₩58,303 | ₩60,757 | +3.12% | 27.7만 |
|---|
| 2026.08.06 | ₩59,148 | ₩60,695 | ₩57,621 | ₩58,867 | -0.48% | 34.7만 |
|---|
| 2026.08.05 | ₩58,840 | ₩61,641 | ₩58,732 | ₩59,162 | +0.55% | 53.7만 |
|---|
| 2026.08.04 | ₩57,406 | ₩60,113 | ₩57,393 | ₩59,028 | +2.82% | 52.3만 |
|---|
| 2026.08.03 | ₩55,008 | ₩57,741 | ₩54,271 | ₩57,125 | +3.85% | 64.7만 |
|---|
| 2026.07.31 | ₩53,226 | ₩58,961 | ₩50,452 | ₩54,927 | +3.20% | 151.1만 |
|---|
| 2026.07.30 | ₩73,701 | ₩75,577 | ₩49,058 | ₩53,480 | -27.44% | 205.6만 |
|---|
| 2026.07.29 | ₩96,723 | ₩98,826 | ₩94,445 | ₩94,686 | -2.11% | 17.4만 |
|---|
| 2026.07.28 | ₩97,754 | ₩98,498 | ₩96,280 | ₩97,821 | +0.07% | 13.1만 |
|---|
| 2026.07.27 | ₩97,580 | ₩99,161 | ₩96,455 | ₩96,977 | -0.62% | 9.6만 |
|---|
| 2026.07.24 | ₩96,937 | ₩98,491 | ₩96,361 | ₩96,736 | -0.21% | 18만 |
|---|
| 2026.07.23 | ₩101,868 | ₩101,868 | ₩94,840 | ₩95,691 | -6.06% | 27만 |
|---|
| 2026.07.22 | ₩103,758 | ₩104,227 | ₩102,177 | ₩103,919 | +0.15% | 13.2만 |
|---|
| 2026.07.21 | ₩104,026 | ₩105,192 | ₩102,914 | ₩103,517 | -0.49% | 10.8만 |
|---|
| 2026.07.20 | ₩105,674 | ₩106,800 | ₩103,470 | ₩104,522 | -1.09% | 9.9만 |
|---|
| 2026.07.17 | ₩108,113 | ₩110,203 | ₩105,687 | ₩105,835 | -2.11% | 11.1만 |
|---|
| 2026.07.16 | ₩106,237 | ₩110,940 | ₩106,237 | ₩109,721 | +3.28% | 8.9만 |
|---|
| 2026.07.15 | ₩106,438 | ₩108,032 | ₩104,997 | ₩105,714 | -0.68% | 8.1만 |
|---|
| 2026.07.14 | ₩104,522 | ₩106,639 | ₩104,522 | ₩105,661 | +1.09% | 8.1만 |
|---|
| 2026.07.13 | ₩105,527 | ₩106,800 | ₩104,213 | ₩105,326 | -0.19% | 7.9만 |
|---|
| 2026.07.10 | ₩105,661 | ₩105,862 | ₩104,522 | ₩105,151 | -0.48% | 9.1만 |
|---|
| 2026.07.09 | ₩102,632 | ₩105,620 | ₩102,518 | ₩105,232 | +2.53% | 7.9만 |
|---|
| 2026.07.08 | ₩103,610 | ₩103,610 | ₩101,708 | ₩102,404 | -1.16% | 8.3만 |
|---|
| 2026.07.07 | ₩106,558 | ₩106,746 | ₩102,378 | ₩104,508 | -1.92% | 10.7만 |
|---|
| 2026.07.06 | ₩104,602 | ₩106,076 | ₩102,820 | ₩105,768 | +1.11% | 10.3만 |
|---|
| 2026.07.02 | ₩107,416 | ₩108,073 | ₩104,133 | ₩104,991 | -2.26% | 10.2만 |
|---|
| 2026.07.01 | ₩104,146 | ₩107,510 | ₩103,523 | ₩106,987 | +2.73% | 11.1만 |
|---|
| 2026.06.30 | ₩103,490 | ₩104,642 | ₩102,739 | ₩103,865 | +0.36% | 8.7만 |
|---|
| 2026.06.29 | ₩103,744 | ₩103,892 | ₩101,641 | ₩103,115 | -0.61% | 10.3만 |
|---|
| 2026.06.26 | ₩102,713 | ₩105,205 | ₩101,292 | ₩103,517 | +0.78% | 36만 |
|---|
| 2026.06.25 | ₩100,327 | ₩103,450 | ₩99,999 | ₩102,579 | +2.24% | 12.4만 |
|---|
| 2026.06.24 | ₩99,443 | ₩100,502 | ₩99,220 | ₩100,327 | +0.89% | 9.1만 |
|---|
| 2026.06.23 | ₩96,495 | ₩98,893 | ₩95,818 | ₩98,639 | +2.22% | 9.8만 |
|---|
| 2026.06.22 | ₩95,758 | ₩96,957 | ₩93,667 | ₩96,562 | +0.84% | 10.8만 |
|---|
| 2026.06.18 | ₩95,744 | ₩96,910 | ₩94,572 | ₩96,012 | +0.28% | 19.3만 |
|---|
| 2026.06.17 | ₩95,865 | ₩97,661 | ₩93,064 | ₩94,257 | -1.68% | 12.8만 |
|---|
| 2026.06.16 | ₩95,744 | ₩96,481 | ₩95,101 | ₩96,455 | +0.74% | 10.4만 |
|---|
| 2026.06.15 | ₩99,001 | ₩100,475 | ₩94,847 | ₩95,195 | -3.84% | 9.6만 |
|---|
| 2026.06.12 | ₩96,763 | ₩98,759 | ₩96,763 | ₩98,532 | +1.83% | 7.6만 |
|---|
| 2026.06.11 | ₩95,798 | ₩96,790 | ₩93,815 | ₩96,468 | +0.70% | 9.8만 |
|---|
| 2026.06.10 | ₩97,071 | ₩98,719 | ₩95,195 | ₩95,570 | -1.55% | 10.5만 |
|---|
| 2026.06.09 | ₩95,302 | ₩98,404 | ₩95,302 | ₩96,146 | +0.89% | 9만 |
|---|
| 2026.06.08 | ₩94,713 | ₩95,865 | ₩94,230 | ₩94,873 | +0.17% | 5.8만 |
|---|
| 2026.06.05 | ₩94,029 | ₩95,369 | ₩93,172 | ₩94,123 | +0.10% | 8.5만 |
|---|
| 2026.06.04 | ₩92,368 | ₩94,592 | ₩92,368 | ₩94,177 | +1.96% | 8.7만 |
|---|
| 2026.06.03 | ₩93,828 | ₩94,143 | ₩90,451 | ₩90,880 | -3.14% | 13.4만 |
|---|
| 2026.06.02 | ₩95,061 | ₩96,066 | ₩93,949 | ₩94,699 | -0.38% | 9.8만 |
|---|
| 2026.06.01 | ₩94,967 | ₩96,220 | ₩92,287 | ₩95,597 | +0.66% | 10.9만 |
|---|
| 2026.05.29 | ₩94,552 | ₩95,436 | ₩93,373 | ₩95,383 | +0.88% | 12.4만 |
|---|
| 2026.05.28 | ₩94,485 | ₩95,121 | ₩93,507 | ₩94,552 | +0.07% | 9.3만 |
|---|
| 2026.05.27 | ₩96,106 | ₩97,225 | ₩94,458 | ₩94,880 | -1.28% | 7.5만 |
|---|
| 2026.05.26 | ₩93,788 | ₩96,043 | ₩93,788 | ₩95,503 | +1.83% | 20.9만 |
|---|
| 2026.05.22 | ₩94,378 | ₩95,128 | ₩93,252 | ₩93,346 | -1.09% | 12.2만 |
|---|
| 2026.05.21 | ₩93,922 | ₩94,974 | ₩92,515 | ₩94,163 | +0.26% | 15만 |
|---|
| 2026.05.20 | ₩92,327 | ₩94,873 | ₩91,336 | ₩94,579 | +2.44% | 15.7만 |
|---|
| 2026.05.19 | ₩93,346 | ₩94,150 | ₩92,019 | ₩92,327 | -1.09% | 9.6만 |
|---|
| 2026.05.18 | ₩91,631 | ₩94,324 | ₩91,631 | ₩93,413 | +1.95% | 11.9만 |
|---|
| 2026.05.15 | ₩93,091 | ₩93,634 | ₩91,175 | ₩91,671 | -1.53% | 10.9만 |
|---|
| 2026.05.14 | ₩91,966 | ₩94,069 | ₩91,966 | ₩93,413 | +1.57% | 16.9만 |
|---|
| 2026.05.13 | ₩93,011 | ₩93,600 | ₩89,111 | ₩91,423 | -1.71% | 23.8만 |
|---|
| 2026.05.12 | ₩94,780 | ₩95,115 | ₩91,014 | ₩94,190 | -0.62% | 19.3만 |
|---|
| 2026.05.11 | ₩97,634 | ₩97,634 | ₩94,163 | ₩94,780 | -2.92% | 26.1만 |
|---|
| 2026.05.08 | ₩100,099 | ₩101,386 | ₩96,481 | ₩97,634 | -2.46% | 16.8만 |
|---|
| 2026.05.07 | ₩100,595 | ₩101,661 | ₩99,751 | ₩100,314 | -0.28% | 16.3만 |
|---|
| 2026.05.06 | ₩100,314 | ₩101,748 | ₩99,429 | ₩100,434 | +0.12% | 19.8만 |
|---|
| 2026.05.05 | ₩98,893 | ₩100,917 | ₩98,612 | ₩100,153 | +1.27% | 12.7만 |
|---|
| 2026.05.04 | ₩101,031 | ₩104,522 | ₩98,290 | ₩98,672 | -2.33% | 17.6만 |
|---|
| 2026.05.01 | ₩101,332 | ₩102,706 | ₩99,161 | ₩102,364 | +1.02% | 19.8만 |
|---|
| 2026.04.30 | ₩100,515 | ₩102,900 | ₩100,515 | ₩101,332 | +0.81% | 21.1만 |
|---|
| 2026.04.29 | ₩110,793 | ₩111,892 | ₩99,671 | ₩101,453 | -8.43% | 55.1만 |
|---|
| 2026.04.28 | ₩112,133 | ₩117,024 | ₩111,878 | ₩116,153 | +3.59% | 17.5만 |
|---|
| 2026.04.27 | ₩109,962 | ₩112,990 | ₩109,962 | ₩111,597 | +1.49% | 8.1만 |
|---|
| 2026.04.24 | ₩112,401 | ₩112,401 | ₩109,821 | ₩110,243 | -1.92% | 9만 |
|---|
| 2026.04.23 | ₩109,587 | ₩112,441 | ₩108,830 | ₩112,414 | +2.58% | 9.1만 |
|---|
| 2026.04.22 | ₩110,418 | ₩111,563 | ₩108,729 | ₩109,587 | -0.75% | 9.8만 |
|---|
| 2026.04.21 | ₩110,833 | ₩112,374 | ₩108,562 | ₩109,640 | -1.08% | 15.6만 |
|---|
| 2026.04.20 | ₩111,114 | ₩113,580 | ₩110,284 | ₩110,826 | -0.26% | 14.8만 |
|---|
| 2026.04.17 | ₩113,741 | ₩115,081 | ₩111,222 | ₩111,610 | -1.87% | 21.2만 |
|---|
| 2026.04.16 | ₩111,717 | ₩112,763 | ₩110,552 | ₩111,222 | -0.44% | 13.5만 |
|---|
| 2026.04.15 | ₩109,935 | ₩112,354 | ₩109,935 | ₩111,610 | +1.52% | 8.3만 |
|---|
| 2026.04.14 | ₩110,243 | ₩111,463 | ₩109,761 | ₩109,935 | -0.28% | 8만 |
|---|
| 2026.04.13 | ₩109,654 | ₩111,034 | ₩108,555 | ₩110,404 | +0.68% | 12.6만 |
|---|
| 2026.04.10 | ₩110,297 | ₩110,558 | ₩108,394 | ₩110,016 | -0.26% | 11만 |
|---|
| 2026.04.09 | ₩108,421 | ₩111,992 | ₩107,778 | ₩110,846 | +2.24% | 16.3만 |
|---|
| 2026.04.08 | ₩108,542 | ₩111,885 | ₩108,542 | ₩109,212 | +0.62% | 27.9만 |
|---|
| 2026.04.07 | ₩105,218 | ₩106,726 | ₩103,651 | ₩106,411 | +1.13% | 9.5만 |
|---|
| 2026.04.06 | ₩103,651 | ₩106,491 | ₩103,168 | ₩105,460 | +1.75% | 13.6만 |
|---|
| 2026.04.02 | ₩100,502 | ₩104,267 | ₩99,671 | ₩104,066 | +3.55% | 9.4만 |
|---|
| 2026.04.01 | ₩102,739 | ₩105,540 | ₩102,445 | ₩103,088 | +0.34% | 10만 |
|---|
| 2026.03.31 | ₩100,850 | ₩102,431 | ₩99,069 | ₩101,976 | +1.12% | 26.5만 |
|---|
| 2026.03.30 | ₩98,652 | ₩100,019 | ₩98,089 | ₩99,470 | +0.83% | 8.9만 |
|---|
| 2026.03.27 | ₩99,724 | ₩99,858 | ₩98,156 | ₩98,344 | -1.38% | 9.2만 |
|---|
| 2026.03.26 | ₩100,528 | ₩102,096 | ₩99,550 | ₩100,314 | -0.21% | 9.3만 |
|---|
| 2026.03.25 | ₩104,361 | ₩105,795 | ₩100,635 | ₩102,043 | -2.22% | 10.6만 |
|---|
| 2026.03.24 | ₩102,391 | ₩105,192 | ₩101,761 | ₩102,967 | +0.56% | 10만 |
|---|
| 2026.03.23 | ₩103,182 | ₩106,532 | ₩101,654 | ₩103,356 | +0.17% | 13.7만 |
|---|
| 2026.03.20 | ₩101,962 | ₩102,418 | ₩99,054 | ₩99,644 | -2.27% | 33.9만 |
|---|
| 2026.03.19 | ₩100,475 | ₩103,034 | ₩98,733 | ₩102,056 | +1.57% | 9.7만 |
|---|
| 2026.03.18 | ₩104,682 | ₩105,821 | ₩100,863 | ₩101,064 | -3.46% | 13만 |
|---|
| 2026.03.17 | ₩104,213 | ₩105,841 | ₩103,624 | ₩105,178 | +0.93% | 12.3만 |
|---|
| 2026.03.16 | ₩103,771 | ₩105,419 | ₩102,525 | ₩103,503 | -0.26% | 11.2만 |
|---|
| 2026.03.13 | ₩105,259 | ₩105,895 | ₩101,855 | ₩103,074 | -2.08% | 8.6만 |
|---|
| 2026.03.12 | ₩103,423 | ₩104,200 | ₩101,493 | ₩103,677 | +0.25% | 17.7만 |
|---|
| 2026.03.11 | ₩103,155 | ₩105,795 | ₩102,525 | ₩105,486 | +2.26% | 17.4만 |
|---|
| 2026.03.10 | ₩102,150 | ₩107,128 | ₩100,394 | ₩104,120 | +1.93% | 18.5만 |
|---|
| 2026.03.09 | ₩102,579 | ₩104,357 | ₩99,269 | ₩102,780 | +0.20% | 21.7만 |
|---|
| 2026.03.06 | ₩102,337 | ₩105,426 | ₩99,711 | ₩105,245 | +2.84% | 16.4만 |
|---|
| 2026.03.05 | ₩102,498 | ₩107,590 | ₩101,172 | ₩106,063 | +3.48% | 18.1만 |
|---|
| 2026.03.04 | ₩104,388 | ₩106,210 | ₩102,311 | ₩102,619 | -1.69% | 21만 |
|---|
| 2026.03.03 | ₩97,031 | ₩103,771 | ₩96,528 | ₩103,316 | +6.48% | 15.8만 |
|---|
| 2026.03.02 | ₩96,347 | ₩103,865 | ₩94,766 | ₩100,234 | +4.03% | 20.2만 |
|---|
| 2026.02.27 | ₩100,823 | ₩101,821 | ₩95,771 | ₩99,416 | -1.40% | 33.4만 |
|---|
| 2026.02.26 | ₩109,145 | ₩111,208 | ₩103,329 | ₩103,798 | -4.90% | 35.8만 |
|---|
| 2026.02.25 | ₩106,331 | ₩107,963 | ₩105,553 | ₩107,617 | +1.21% | 11.9만 |
|---|
| 2026.02.24 | ₩100,957 | ₩105,882 | ₩99,027 | ₩105,728 | +4.73% | 24.9만 |
|---|
| 2026.02.23 | ₩111,141 | ₩112,240 | ₩100,475 | ₩101,373 | -8.79% | 40.9만 |
|---|
| 2026.02.20 | ₩112,495 | ₩113,419 | ₩110,418 | ₩112,093 | -0.36% | 12만 |
|---|
| 2026.02.19 | ₩112,950 | ₩113,057 | ₩111,490 | ₩112,521 | -0.38% | 12.8만 |
|---|
| 2026.02.18 | ₩115,161 | ₩118,686 | ₩113,339 | ₩114,036 | -0.98% | 13.5만 |
|---|
| 2026.02.17 | ₩112,575 | ₩116,957 | ₩112,381 | ₩114,800 | +1.98% | 15.8만 |
|---|
| 2026.02.13 | ₩111,717 | ₩114,250 | ₩109,138 | ₩111,851 | +0.12% | 12.5만 |
|---|
| 2026.02.12 | ₩117,587 | ₩120,106 | ₩110,029 | ₩111,878 | -4.85% | 18.8만 |
|---|
| 2026.02.11 | ₩118,391 | ₩120,602 | ₩117,238 | ₩117,426 | -0.81% | 14만 |
|---|
| 2026.02.10 | ₩117,024 | ₩118,096 | ₩115,671 | ₩117,707 | +0.58% | 18.9만 |
|---|
| 2026.02.09 | ₩118,324 | ₩120,602 | ₩116,421 | ₩116,997 | -1.12% | 18.6만 |
|---|
| 2026.02.06 | ₩115,175 | ₩120,602 | ₩114,572 | ₩117,841 | +2.32% | 15.6만 |
|---|
| 2026.02.05 | ₩118,444 | ₩119,704 | ₩111,959 | ₩113,862 | -3.87% | 28.5만 |
|---|
| 2026.02.04 | ₩121,098 | ₩122,692 | ₩118,029 | ₩118,994 | -1.74% | 27.2만 |
|---|
| 2026.02.03 | ₩131,871 | ₩133,312 | ₩117,654 | ₩119,932 | -9.05% | 43.5만 |
|---|
| 2026.02.02 | ₩127,302 | ₩132,153 | ₩124,957 | ₩131,871 | +3.59% | 26.2만 |
|---|
| 2026.01.30 | ₩134,176 | ₩134,176 | ₩125,158 | ₩128,347 | -4.34% | 33.4만 |
|---|
| 2026.01.29 | ₩134,203 | ₩143,275 | ₩132,059 | ₩135,087 | +0.66% | 25만 |
|---|
| 2026.01.28 | ₩139,751 | ₩139,751 | ₩134,377 | ₩135,275 | -3.20% | 15.4만 |
|---|
| 2026.01.27 | ₩146,799 | ₩146,799 | ₩138,424 | ₩140,139 | -4.54% | 17만 |
|---|
| 2026.01.26 | ₩148,756 | ₩150,082 | ₩145,071 | ₩147,000 | -1.18% | 17.6만 |
|---|
| 2026.01.23 | ₩154,210 | ₩155,442 | ₩148,414 | ₩149,198 | -3.25% | 12.9만 |
|---|
| 2026.01.22 | ₩153,941 | ₩158,029 | ₩152,762 | ₩155,134 | +0.77% | 12.9만 |
|---|
| 2026.01.21 | ₩148,501 | ₩155,094 | ₩148,367 | ₩153,003 | +3.03% | 15만 |
|---|
| 2026.01.20 | ₩149,895 | ₩151,382 | ₩146,344 | ₩147,040 | -1.90% | 9.9만 |
|---|
| 2026.01.16 | ₩151,864 | ₩153,754 | ₩150,256 | ₩151,476 | -0.26% | 7만 |
|---|
| 2026.01.15 | ₩152,293 | ₩154,089 | ₩151,422 | ₩152,347 | +0.04% | 11.5만 |
|---|
| 2026.01.14 | ₩147,925 | ₩152,079 | ₩146,089 | ₩151,864 | +2.66% | 9.9만 |
|---|
| 2026.01.13 | ₩148,742 | ₩148,742 | ₩144,173 | ₩147,925 | -0.55% | 13.2만 |
|---|
| 2026.01.12 | ₩155,362 | ₩155,442 | ₩147,402 | ₩147,952 | -4.77% | 8.8만 |
|---|
| 2026.01.09 | ₩159,570 | ₩160,132 | ₩156,260 | ₩156,702 | -1.80% | 14만 |
|---|
| 2026.01.08 | ₩157,024 | ₩160,487 | ₩156,635 | ₩159,422 | +1.53% | 13.4만 |
|---|
| 2026.01.07 | ₩157,586 | ₩158,163 | ₩154,585 | ₩157,841 | +0.16% | 6.8만 |
|---|
| 2026.01.06 | ₩153,446 | ₩158,203 | ₩151,625 | ₩158,163 | +3.07% | 16.4만 |
|---|
| 2026.01.05 | ₩151,476 | ₩155,818 | ₩150,029 | ₩154,250 | +1.83% | 12.8만 |
|---|
| 2026.01.02 | ₩153,405 | ₩153,553 | ₩150,310 | ₩151,824 | -1.03% | 9.8만 |
|---|
| 2025.12.31 | ₩153,137 | ₩155,409 | ₩153,137 | ₩153,553 | +0.27% | 10.3만 |
|---|
| 2025.12.30 | ₩156,380 | ₩157,452 | ₩153,111 | ₩153,593 | -1.78% | 6.5만 |
|---|
| 2025.12.29 | ₩155,925 | ₩159,261 | ₩155,282 | ₩157,037 | +0.71% | 7.7만 |
|---|
| 2025.12.26 | ₩156,447 | ₩158,049 | ₩155,060 | ₩156,662 | +0.14% | 4.6만 |
|---|
| 2025.12.24 | ₩156,742 | ₩158,337 | ₩155,871 | ₩155,871 | -0.56% | 3.2만 |
|---|
| 2025.12.23 | ₩157,064 | ₩158,565 | ₩156,019 | ₩156,782 | -0.18% | 6.1만 |
|---|
| 2025.12.22 | ₩157,426 | ₩160,869 | ₩156,715 | ₩158,230 | +0.51% | 13.1만 |
|---|
| 2025.12.19 | ₩155,054 | ₩157,265 | ₩154,625 | ₩156,581 | +0.99% | 16.9만 |
|---|
| 2025.12.18 | ₩154,102 | ₩158,109 | ₩153,164 | ₩155,161 | +0.69% | 9.7만 |
|---|
| 2025.12.17 | ₩153,821 | ₩158,122 | ₩150,846 | ₩152,132 | -1.10% | 19.6만 |
|---|
| 2025.12.16 | ₩155,335 | ₩158,122 | ₩152,802 | ₩154,008 | -0.85% | 20.2만 |
|---|
| 2025.12.15 | ₩155,040 | ₩155,938 | ₩152,816 | ₩154,819 | -0.14% | 8.8만 |
|---|
| 2025.12.12 | ₩156,849 | ₩157,211 | ₩152,467 | ₩152,883 | -2.53% | 10.3만 |
|---|
| 2025.12.11 | ₩157,573 | ₩159,985 | ₩156,040 | ₩156,849 | -0.46% | 5.6만 |
|---|
| 2025.12.10 | ₩153,781 | ₩160,233 | ₩147,094 | ₩157,332 | +2.31% | 15.2만 |
|---|
| 2025.12.09 | ₩153,633 | ₩155,442 | ₩153,204 | ₩154,263 | +0.41% | 8.7만 |
|---|
| 2025.12.08 | ₩151,221 | ₩155,442 | ₩150,364 | ₩153,687 | +1.63% | 9.5만 |
|---|
| 2025.12.05 | ₩148,930 | ₩151,878 | ₩147,596 | ₩151,851 | +1.96% | 10만 |
|---|
| 2025.12.04 | ₩146,451 | ₩149,546 | ₩146,451 | ₩148,447 | +1.36% | 9만 |
|---|
| 2025.12.03 | ₩144,615 | ₩148,045 | ₩144,380 | ₩147,456 | +1.96% | 10.7만 |
|---|
| 2025.12.02 | ₩154,116 | ₩154,116 | ₩142,484 | ₩144,012 | -6.56% | 16.6만 |
|---|
| 2025.12.01 | ₩147,255 | ₩152,910 | ₩146,424 | ₩152,508 | +3.57% | 19.9만 |
|---|
| 2025.11.28 | ₩150,082 | ₩150,082 | ₩147,629 | ₩149,211 | -0.58% | 3.7만 |
|---|
| 2025.11.26 | ₩144,722 | ₩150,069 | ₩144,722 | ₩149,573 | +3.35% | 14.9만 |
|---|
| 2025.11.25 | ₩141,600 | ₩147,483 | ₩141,600 | ₩145,419 | +2.70% | 15.9만 |
|---|
| 2025.11.24 | ₩138,679 | ₩140,582 | ₩138,035 | ₩140,126 | +1.04% | 12만 |
|---|
| 2025.11.21 | ₩133,332 | ₩139,516 | ₩133,278 | ₩137,714 | +3.29% | 7.7만 |
|---|
| 2025.11.20 | ₩138,839 | ₩140,977 | ₩132,702 | ₩133,278 | -4.01% | 7.2만 |
|---|
| 2025.11.19 | ₩139,040 | ₩139,335 | ₩136,079 | ₩136,575 | -1.77% | 7.7만 |
|---|
| 2025.11.18 | ₩136,749 | ₩140,689 | ₩135,731 | ₩137,888 | +0.83% | 9.2만 |
|---|
| 2025.11.17 | ₩139,617 | ₩140,970 | ₩135,851 | ₩137,365 | -1.61% | 22.9만 |
|---|
| 2025.11.14 | ₩138,370 | ₩141,506 | ₩136,695 | ₩140,501 | +1.54% | 15.3만 |
|---|
| 2025.11.13 | ₩146,933 | ₩147,409 | ₩138,303 | ₩140,099 | -4.65% | 11.2만 |
|---|
| 2025.11.12 | ₩145,432 | ₩148,112 | ₩144,943 | ₩147,791 | +1.62% | 9.3만 |
|---|
| 2025.11.11 | ₩143,637 | ₩145,580 | ₩142,585 | ₩145,017 | +0.96% | 6.2만 |
|---|
| 2025.11.10 | ₩144,186 | ₩146,384 | ₩141,667 | ₩143,744 | -0.31% | 7.7만 |
|---|
| 2025.11.07 | ₩139,550 | ₩142,498 | ₩137,754 | ₩142,498 | +2.11% | 6.6만 |
|---|
| 2025.11.06 | ₩141,479 | ₩142,042 | ₩138,156 | ₩139,938 | -1.09% | 6.5만 |
|---|
| 2025.11.05 | ₩140,675 | ₩145,138 | ₩139,449 | ₩141,426 | +0.53% | 16.5만 |
|---|
| 2025.11.04 | ₩142,525 | ₩142,987 | ₩138,947 | ₩139,509 | -2.12% | 9만 |
|---|
| 2025.11.03 | ₩142,525 | ₩146,283 | ₩140,689 | ₩144,360 | +1.29% | 9.3만 |
|---|
| 2025.10.31 | ₩138,679 | ₩143,007 | ₩136,682 | ₩142,712 | +2.91% | 13.2만 |
|---|
| 2025.10.30 | ₩140,246 | ₩143,757 | ₩139,710 | ₩139,925 | -0.23% | 9.5만 |
|---|
| 2025.10.29 | ₩140,903 | ₩151,757 | ₩140,284 | ₩140,917 | +0.01% | 13.4만 |
|---|
| 2025.10.28 | ₩142,096 | ₩142,793 | ₩140,194 | ₩140,488 | -1.13% | 4.5만 |
|---|
| 2025.10.27 | ₩146,424 | ₩146,437 | ₩141,278 | ₩143,034 | -2.32% | 8.5만 |
|---|
| 2025.10.24 | ₩141,841 | ₩145,821 | ₩139,782 | ₩145,808 | +2.80% | 8.5만 |
|---|
| 2025.10.23 | ₩138,344 | ₩139,885 | ₩137,178 | ₩139,496 | +0.83% | 10.8만 |
|---|
| 2025.10.22 | ₩138,973 | ₩139,362 | ₩136,575 | ₩137,861 | -0.80% | 12.9만 |
|---|
| 2025.10.21 | ₩137,513 | ₩139,516 | ₩136,749 | ₩138,558 | +0.76% | 9.1만 |
|---|
| 2025.10.20 | ₩138,062 | ₩139,858 | ₩137,097 | ₩138,652 | +0.43% | 12.5만 |
|---|
| 2025.10.17 | ₩135,329 | ₩137,084 | ₩132,675 | ₩136,682 | +1.00% | 13만 |
|---|
| 2025.10.16 | ₩141,613 | ₩141,613 | ₩132,394 | ₩133,694 | -5.59% | 18.4만 |
|---|
| 2025.10.15 | ₩147,000 | ₩148,447 | ₩140,461 | ₩142,257 | -3.23% | 15.1만 |
|---|
| 2025.10.14 | ₩140,595 | ₩148,246 | ₩140,032 | ₩146,719 | +4.36% | 9.5만 |
|---|
| 2025.10.13 | ₩142,056 | ₩142,893 | ₩138,370 | ₩141,412 | -0.45% | 9만 |
|---|
| 2025.10.10 | ₩149,908 | ₩151,275 | ₩138,772 | ₩138,866 | -7.37% | 15.4만 |
|---|