시장 데이터를 불러오는 중
전체 종목
Capital City Bank Group - Common Stock 과거 주가
Capital City Bank Group - Common Stock · CCBG · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital City Bank Group - Common Stock · CCBG · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,710 | ₩66,844 | ₩64,417 | ₩64,497 | -3.32% | 36만 |
| 2026.09.28–2026.10.02 | ₩66,549 | ₩67,058 | ₩64,028 | ₩66,589 | +0.06% | 42만 |
| 2026.09.21–2026.09.25 | ₩67,407 | ₩68,051 | ₩65,208 | ₩66,857 | -0.82% | 37만 |
| 2026.09.14–2026.09.18 | ₩67,863 | ₩68,453 | ₩65,677 | ₩67,166 | -1.03% | 48.5만 |
| 2026.09.08–2026.09.11 | ₩69,083 | ₩69,137 | ₩66,643 | ₩67,984 | -1.59% | 27.5만 |
| 2026.08.31–2026.09.04 | ₩68,855 | ₩70,612 | ₩66,696 | ₩69,512 | +0.95% | 33.9만 |
| 2026.08.24–2026.08.28 | ₩69,177 | ₩69,660 | ₩67,394 | ₩68,842 | -0.48% | 23만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,229 |
| ₩67,890 |
| ₩68,828 |
| -1.84% |
| 37.3만 |
| 2026.08.10–2026.08.14 | ₩69,137 | ₩71,685 | ₩68,721 | ₩70,384 | +1.80% | 26.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,236 | ₩71,872 | ₩68,359 | ₩69,740 | -0.71% | 45.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,740 | ₩71,631 | ₩67,876 | ₩69,552 | -0.27% | 40.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,434 | ₩70,022 | ₩66,415 | ₩69,190 | +2.60% | 62.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,535 | ₩69,003 | ₩65,798 | ₩67,528 | +1.49% | 33.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,643 | ₩69,861 | ₩63,867 | ₩66,535 | -0.16% | 35.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,777 | ₩67,984 | ₩65,463 | ₩66,549 | -0.34% | 38.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,505 | ₩68,440 | ₩62,432 | ₩67,018 | +5.53% | 81.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,425 | ₩64,564 | ₩60,703 | ₩63,666 | +0.38% | 71.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,823 | ₩63,451 | ₩60,434 | ₩63,183 | +3.88% | 35만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,434 | ₩61,346 | ₩58,423 | ₩60,796 | +0.60% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,325 | ₩62,969 | ₩61,132 | ₩61,199 | -1.81% | 39.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,743 | ₩63,250 | ₩60,743 | ₩62,231 | +2.45% | 33.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,995 | ₩63,049 | ₩60,649 | ₩60,957 | -3.24% | 27.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,151 | ₩63,585 | ₩58,933 | ₩62,781 | +1.01% | 33.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,775 | ₩63,974 | ₩61,225 | ₩62,446 | +1.09% | 34.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,425 | ₩65,409 | ₩59,496 | ₩61,883 | -2.43% | 48.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,312 | ₩63,948 | ₩61,641 | ₩62,794 | +0.77% | 38.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,026 | ₩63,022 | ₩57,618 | ₩62,231 | +5.43% | 72.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,994 | ₩59,442 | ₩57,525 | ₩59,281 | +2.22% | 37.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,364 | ₩58,651 | ₩56,653 | ₩57,686 | +0.56% | 48.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,975 | ₩57,712 | ₩55,031 | ₩56,157 | -1.44% | 105.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,318 | ₩57,525 | ₩55,339 | ₩56,640 | +0.57% | 67.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,988 | ₩58,852 | ₩54,843 | ₩57,337 | +0.61% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,712 | ₩59,187 | ₩55,741 | ₩57,458 | -0.44% | 42.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,618 | ₩58,249 | ₩56,237 | ₩57,645 | +0.05% | 27.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,128 | ₩59,161 | ₩56,157 | ₩57,417 | -1.22% | 58.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,728 | ₩59,469 | ₩55,433 | ₩58,343 | +4.69% | 38.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,308 | ₩60,273 | ₩52,644 | ₩55,996 | -5.58% | 65.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,892 | ₩62,794 | ₩58,866 | ₩59,415 | +0.89% | 23.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,203 | ₩60,582 | ₩57,122 | ₩59,764 | +4.48% | 35.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,747 | ₩59,844 | ₩56,264 | ₩57,551 | +1.42% | 26.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,176 | ₩57,940 | ₩56,184 | ₩56,747 | -0.75% | 29.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,584 | ₩59,469 | ₩57,042 | ₩57,149 | -2.45% | 17.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,850 | ₩61,185 | ₩57,900 | ₩58,731 | -3.48% | 43.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,224 | ₩60,341 | ₩55,701 | ₩60,233 | +7.13% | 37.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,245 | ₩57,887 | ₩52,671 | ₩56,036 | +1.43% | 24.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,433 | ₩56,988 | ₩54,736 | ₩56,211 | +1.40% | 19만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,615 | ₩55,862 | ₩52,617 | ₩55,500 | +1.62% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,280 | ₩55,419 | ₩53,448 | ₩54,762 | +0.89% | 21.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,960 | ₩54,105 | ₩51,692 | ₩53,716 | +3.38% | 21.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,647 | ₩56,720 | ₩51,759 | ₩52,161 | -6.27% | 20.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,716 | ₩55,781 | ₩51,316 | ₩55,460 | +3.25% | 21.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,419 | ₩57,431 | ₩52,523 | ₩53,596 | -3.29% | 24.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,935 | ₩57,323 | ₩54,615 | ₩54,682 | -3.96% | 6.8만 |
|---|