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 | ₩54,056 | ₩57,889 | ₩52,535 | ₩54,592 | +0.99% | 111.6만 |
| 2026.09.28–2026.10.02 | ₩58,143 | ₩58,143 | ₩47,651 | ₩53,829 | -7.42% | 208.9만 |
| 2026.09.21–2026.09.25 | ₩61,654 | ₩62,311 | ₩58,184 | ₩60,060 | -2.59% | 73.5만 |
| 2026.09.14–2026.09.18 | ₩63,236 | ₩65,373 | ₩60,060 | ₩61,601 | -2.59% | 111.1만 |
| 2026.09.08–2026.09.11 | ₩67,443 | ₩68,046 | ₩61,641 | ₩63,597 | -5.70% | 73.7만 |
| 2026.08.31–2026.09.04 | ₩64,951 | ₩67,979 | ₩61,574 | ₩67,443 | +3.84% | 81.7만 |
| 2026.08.24–2026.08.28 | ₩61,922 | ₩65,264 | ₩61,306 | ₩64,964 | +4.91% | 71.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,418 |
| ₩70,753 |
| ₩60,623 |
| ₩62,009 |
| -11.94% |
| 98.7만 |
| 2026.08.10–2026.08.14 | ₩62,981 | ₩71,048 | ₩62,338 | ₩70,311 | +11.64% | 169.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,008 | ₩61,641 | ₩54,271 | ₩60,757 | +10.45% | 233.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩97,580 | ₩99,161 | ₩49,058 | ₩54,927 | -43.71% | 396.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,674 | ₩106,800 | ₩94,840 | ₩96,736 | -8.46% | 78.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,527 | ₩110,940 | ₩104,213 | ₩105,835 | +0.29% | 44.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,602 | ₩106,746 | ₩101,708 | ₩105,151 | +0.53% | 46.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,744 | ₩108,073 | ₩101,641 | ₩104,991 | +1.20% | 40.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,758 | ₩105,205 | ₩93,667 | ₩103,517 | +8.10% | 78만 |
|---|
| 2026.06.15–2026.06.18 | ₩99,001 | ₩100,475 | ₩93,064 | ₩96,012 | -3.02% | 52.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,713 | ₩98,759 | ₩93,815 | ₩98,532 | +4.03% | 42.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,967 | ₩96,220 | ₩90,451 | ₩94,123 | -0.89% | 51.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩93,788 | ₩97,225 | ₩93,373 | ₩95,383 | +1.70% | 50.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩91,631 | ₩95,128 | ₩91,336 | ₩93,346 | +1.87% | 64.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,634 | ₩97,634 | ₩89,111 | ₩91,671 | -6.11% | 97만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,031 | ₩104,522 | ₩96,481 | ₩97,634 | -3.36% | 83.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,962 | ₩117,024 | ₩99,161 | ₩102,364 | -6.91% | 121.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,114 | ₩113,580 | ₩108,562 | ₩110,243 | -0.78% | 58.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩109,654 | ₩115,081 | ₩108,555 | ₩111,610 | +1.78% | 63.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,651 | ₩111,992 | ₩103,168 | ₩110,016 | +6.14% | 78.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,652 | ₩105,540 | ₩98,089 | ₩104,066 | +5.49% | 54.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,182 | ₩106,532 | ₩98,156 | ₩98,344 | -4.69% | 52.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,771 | ₩105,841 | ₩98,733 | ₩99,644 | -3.98% | 80.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,579 | ₩107,128 | ₩99,269 | ₩103,074 | +0.48% | 83.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,347 | ₩107,590 | ₩94,766 | ₩105,245 | +9.24% | 91.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩111,141 | ₩112,240 | ₩95,771 | ₩99,416 | -10.55% | 146.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩112,575 | ₩118,686 | ₩110,418 | ₩112,093 | -0.43% | 54.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩118,324 | ₩120,602 | ₩109,138 | ₩111,851 | -5.47% | 82.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,302 | ₩133,312 | ₩111,959 | ₩117,841 | -7.43% | 141만 |
|---|
| 2026.01.26–2026.01.30 | ₩148,756 | ₩150,082 | ₩125,158 | ₩128,347 | -13.72% | 108.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩149,895 | ₩158,029 | ₩146,344 | ₩149,198 | -0.46% | 50.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩155,362 | ₩155,442 | ₩144,173 | ₩151,476 | -2.50% | 50.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩151,476 | ₩160,487 | ₩150,029 | ₩156,702 | +3.45% | 63.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩155,925 | ₩159,261 | ₩150,310 | ₩151,824 | -2.63% | 34.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩157,426 | ₩160,869 | ₩155,060 | ₩156,662 | -0.49% | 27만 |
|---|
| 2025.12.15–2025.12.19 | ₩155,040 | ₩158,122 | ₩150,846 | ₩156,581 | +0.99% | 75.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩151,221 | ₩160,233 | ₩147,094 | ₩152,883 | +1.10% | 49.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩147,255 | ₩154,116 | ₩142,484 | ₩151,851 | +3.12% | 66.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩138,679 | ₩150,082 | ₩138,035 | ₩149,211 | +7.59% | 46.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,617 | ₩140,977 | ₩132,702 | ₩137,714 | -1.36% | 54.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,186 | ₩148,112 | ₩136,695 | ₩140,501 | -2.56% | 49.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,525 | ₩146,283 | ₩137,754 | ₩142,498 | -0.02% | 48만 |
|---|
| 2025.10.27–2025.10.31 | ₩146,424 | ₩151,757 | ₩136,682 | ₩142,712 | -2.54% | 49.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩138,062 | ₩145,821 | ₩136,575 | ₩145,808 | +5.61% | 53.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩142,056 | ₩148,447 | ₩132,394 | ₩136,682 | -3.78% | 65만 |
|---|
| 2025.10.10–2025.10.10 | ₩149,908 | ₩151,275 | ₩138,772 | ₩138,866 | -7.37% | 15.4만 |
|---|