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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,004 | ₩65,393 | ₩64,375 | ₩64,455 | -0.85% | 8.6만 |
| 2026.10.08 | ₩65,031 | ₩66,090 | ₩65,004 | ₩65,138 | +0.16% | 8.2만 |
| 2026.10.07 | ₩65,514 | ₩65,715 | ₩65,138 | ₩65,366 | -0.22% | 9.9만 |
| 2026.10.06 | ₩66,358 | ₩66,626 | ₩65,956 | ₩66,009 | -0.53% | 4.4만 |
| 2026.10.05 | ₩66,666 | ₩66,800 | ₩65,902 | ₩66,076 | -0.88% | 5.1만 |
| 2026.10.02 | ₩65,929 | ₩66,626 | ₩65,889 | ₩66,545 | +0.93% | 5.4만 |
| 2026.10.01 | ₩64,763 | ₩65,393 | ₩63,986 | ₩65,393 | +0.97% | 9.6만 |
| 2026.09.30 | ₩65,433 | ₩65,607 | ₩64,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,763 |
| -1.02% |
| 7.2만 |
| 2026.09.29 | ₩66,197 | ₩66,237 | ₩65,058 | ₩65,447 | -1.13% | 7.9만 |
|---|
| 2026.09.28 | ₩66,505 | ₩67,014 | ₩65,862 | ₩65,983 | -0.79% | 11.9만 |
|---|
| 2026.09.25 | ₩66,076 | ₩66,867 | ₩66,063 | ₩66,813 | +1.12% | 5.9만 |
|---|
| 2026.09.24 | ₩65,514 | ₩66,465 | ₩65,514 | ₩66,076 | +0.86% | 6.6만 |
|---|
| 2026.09.23 | ₩66,626 | ₩66,934 | ₩65,165 | ₩65,326 | -1.95% | 9.5만 |
|---|
| 2026.09.22 | ₩67,631 | ₩68,006 | ₩66,639 | ₩66,639 | -1.47% | 7.7만 |
|---|
| 2026.09.21 | ₩67,363 | ₩67,926 | ₩67,081 | ₩67,256 | -0.16% | 7.2만 |
|---|
| 2026.09.18 | ₩66,934 | ₩67,282 | ₩65,634 | ₩67,122 | +0.28% | 16.5만 |
|---|
| 2026.09.17 | ₩67,591 | ₩67,591 | ₩66,679 | ₩67,256 | -0.50% | 8.5만 |
|---|
| 2026.09.16 | ₩67,885 | ₩67,926 | ₩66,090 | ₩67,189 | -1.03% | 10.7만 |
|---|
| 2026.09.15 | ₩67,778 | ₩68,341 | ₩67,122 | ₩67,778 | 0.00% | 6.8만 |
|---|
| 2026.09.14 | ₩67,818 | ₩68,408 | ₩67,483 | ₩67,792 | -0.04% | 6.1만 |
|---|
| 2026.09.11 | ₩68,743 | ₩69,091 | ₩67,215 | ₩67,939 | -1.17% | 6.8만 |
|---|
| 2026.09.10 | ₩67,591 | ₩67,993 | ₩66,599 | ₩67,966 | +0.56% | 8.3만 |
|---|
| 2026.09.09 | ₩67,497 | ₩67,698 | ₩66,679 | ₩67,698 | +0.30% | 6.3만 |
|---|
| 2026.09.08 | ₩69,038 | ₩69,038 | ₩67,818 | ₩67,899 | -1.65% | 6.2만 |
|---|
| 2026.09.04 | ₩68,663 | ₩69,721 | ₩68,663 | ₩69,467 | +1.17% | 5.2만 |
|---|
| 2026.09.03 | ₩68,917 | ₩70,565 | ₩68,596 | ₩68,957 | +0.06% | 5.5만 |
|---|
| 2026.09.02 | ₩67,550 | ₩68,783 | ₩67,550 | ₩68,314 | +1.13% | 6.5만 |
|---|
| 2026.09.01 | ₩67,390 | ₩68,073 | ₩66,653 | ₩67,189 | -0.30% | 8.8만 |
|---|
| 2026.08.31 | ₩68,810 | ₩68,810 | ₩67,591 | ₩67,644 | -1.69% | 7.9만 |
|---|
| 2026.08.28 | ₩68,810 | ₩69,426 | ₩68,140 | ₩68,797 | -0.02% | 5.4만 |
|---|
| 2026.08.27 | ₩68,073 | ₩68,703 | ₩67,349 | ₩68,582 | +0.75% | 3.9만 |
|---|
| 2026.08.26 | ₩68,502 | ₩68,703 | ₩67,966 | ₩68,448 | -0.08% | 4.8만 |
|---|
| 2026.08.25 | ₩69,199 | ₩69,614 | ₩68,234 | ₩68,542 | -0.95% | 4.3만 |
|---|
| 2026.08.24 | ₩69,132 | ₩69,601 | ₩68,877 | ₩69,158 | +0.04% | 4.7만 |
|---|
| 2026.08.21 | ₩68,998 | ₩69,480 | ₩68,153 | ₩68,783 | -0.31% | 8.1만 |
|---|
| 2026.08.20 | ₩68,006 | ₩68,998 | ₩67,845 | ₩68,797 | +1.16% | 8.1만 |
|---|
| 2026.08.19 | ₩69,641 | ₩70,217 | ₩68,220 | ₩68,328 | -1.89% | 7.8만 |
|---|
| 2026.08.18 | ₩69,895 | ₩70,271 | ₩69,252 | ₩69,641 | -0.36% | 6.8만 |
|---|
| 2026.08.17 | ₩70,070 | ₩71,182 | ₩69,627 | ₩69,641 | -0.61% | 6.4만 |
|---|
| 2026.08.14 | ₩70,324 | ₩70,646 | ₩69,560 | ₩70,338 | +0.02% | 6.2만 |
|---|
| 2026.08.13 | ₩70,271 | ₩71,637 | ₩70,070 | ₩70,338 | +0.10% | 5.4만 |
|---|
| 2026.08.12 | ₩69,601 | ₩70,579 | ₩69,601 | ₩70,123 | +0.75% | 5.7만 |
|---|
| 2026.08.11 | ₩69,212 | ₩69,949 | ₩68,971 | ₩69,547 | +0.48% | 4.8만 |
|---|
| 2026.08.10 | ₩69,091 | ₩69,895 | ₩68,676 | ₩69,011 | -0.12% | 4.5만 |
|---|
| 2026.08.07 | ₩69,922 | ₩70,096 | ₩68,314 | ₩69,694 | -0.33% | 6.2만 |
|---|
| 2026.08.06 | ₩70,619 | ₩71,825 | ₩69,748 | ₩70,029 | -0.83% | 7.7만 |
|---|
| 2026.08.05 | ₩70,606 | ₩71,155 | ₩69,869 | ₩70,083 | -0.74% | 14.5만 |
|---|
| 2026.08.04 | ₩70,163 | ₩71,155 | ₩69,721 | ₩70,606 | +0.63% | 7.4만 |
|---|
| 2026.08.03 | ₩70,190 | ₩70,726 | ₩69,641 | ₩70,297 | +0.15% | 9.4만 |
|---|
| 2026.07.31 | ₩68,810 | ₩69,748 | ₩68,354 | ₩69,507 | +1.01% | 4.9만 |
|---|
| 2026.07.30 | ₩70,190 | ₩71,209 | ₩69,065 | ₩69,118 | -1.53% | 10.4만 |
|---|
| 2026.07.29 | ₩70,244 | ₩71,142 | ₩67,832 | ₩70,297 | +0.08% | 8.8만 |
|---|
| 2026.07.28 | ₩70,003 | ₩71,584 | ₩69,426 | ₩70,807 | +1.15% | 8.4만 |
|---|
| 2026.07.27 | ₩69,694 | ₩70,338 | ₩69,266 | ₩69,775 | +0.12% | 8.2만 |
|---|
| 2026.07.24 | ₩68,381 | ₩69,721 | ₩67,885 | ₩69,145 | +1.12% | 6만 |
|---|
| 2026.07.23 | ₩67,470 | ₩68,381 | ₩66,371 | ₩68,274 | +1.19% | 8.5만 |
|---|
| 2026.07.22 | ₩69,976 | ₩69,976 | ₩67,510 | ₩68,247 | -2.47% | 17.8만 |
|---|
| 2026.07.21 | ₩68,100 | ₩69,949 | ₩67,242 | ₩69,453 | +1.99% | 16.6만 |
|---|
| 2026.07.20 | ₩67,390 | ₩68,341 | ₩66,653 | ₩66,907 | -0.72% | 14.1만 |
|---|
| 2026.07.17 | ₩68,314 | ₩68,823 | ₩66,988 | ₩67,483 | -1.22% | 7.7만 |
|---|
| 2026.07.16 | ₩66,130 | ₩68,957 | ₩66,130 | ₩68,716 | +3.91% | 5.8만 |
|---|
| 2026.07.15 | ₩66,117 | ₩66,961 | ₩65,889 | ₩66,666 | +0.83% | 5.9만 |
|---|
| 2026.07.14 | ₩66,653 | ₩67,041 | ₩65,942 | ₩66,117 | -0.80% | 7.6만 |
|---|
| 2026.07.13 | ₩66,492 | ₩67,001 | ₩65,755 | ₩66,532 | +0.06% | 6.4만 |
|---|
| 2026.07.10 | ₩65,862 | ₩66,639 | ₩65,406 | ₩66,492 | +0.96% | 6.3만 |
|---|
| 2026.07.09 | ₩64,696 | ₩66,103 | ₩64,522 | ₩66,090 | +2.15% | 6.4만 |
|---|
| 2026.07.08 | ₩65,447 | ₩65,447 | ₩63,825 | ₩64,482 | -1.47% | 9만 |
|---|
| 2026.07.07 | ₩66,947 | ₩69,815 | ₩64,696 | ₩65,728 | -1.82% | 7.1만 |
|---|
| 2026.07.06 | ₩66,599 | ₩67,805 | ₩66,076 | ₩66,358 | -0.36% | 6.7만 |
|---|
| 2026.07.02 | ₩67,684 | ₩67,939 | ₩65,875 | ₩66,505 | -1.74% | 10.8만 |
|---|
| 2026.07.01 | ₩66,492 | ₩67,912 | ₩65,755 | ₩67,363 | +1.31% | 9.7만 |
|---|
| 2026.06.30 | ₩66,519 | ₩66,760 | ₩65,420 | ₩66,224 | -0.44% | 8.5만 |
|---|
| 2026.06.29 | ₩66,733 | ₩67,336 | ₩65,648 | ₩66,545 | -0.28% | 9.9만 |
|---|
| 2026.06.26 | ₩65,326 | ₩68,395 | ₩64,790 | ₩66,974 | +2.52% | 46.9만 |
|---|
| 2026.06.25 | ₩66,331 | ₩66,331 | ₩64,656 | ₩65,085 | -1.88% | 9.3만 |
|---|
| 2026.06.24 | ₩64,964 | ₩65,353 | ₩64,455 | ₩65,071 | +0.17% | 9.1만 |
|---|
| 2026.06.23 | ₩63,048 | ₩64,549 | ₩62,525 | ₩64,415 | +2.17% | 8만 |
|---|
| 2026.06.22 | ₩63,463 | ₩64,187 | ₩62,391 | ₩62,793 | -1.06% | 8.6만 |
|---|
| 2026.06.18 | ₩63,128 | ₩64,053 | ₩61,775 | ₩63,624 | +0.79% | 35.4만 |
|---|
| 2026.06.17 | ₩61,922 | ₩62,941 | ₩61,507 | ₩62,405 | +0.78% | 14.3만 |
|---|
| 2026.06.16 | ₩62,954 | ₩62,954 | ₩60,663 | ₩62,177 | -1.23% | 12만 |
|---|
| 2026.06.15 | ₩63,383 | ₩64,522 | ₩61,775 | ₩62,003 | -2.18% | 10만 |
|---|
| 2026.06.12 | ₩62,016 | ₩63,410 | ₩61,601 | ₩63,142 | +1.82% | 9.8만 |
|---|
| 2026.06.11 | ₩62,298 | ₩63,396 | ₩61,386 | ₩62,123 | -0.28% | 8.4만 |
|---|
| 2026.06.10 | ₩61,574 | ₩62,472 | ₩61,132 | ₩62,056 | +0.78% | 6.7만 |
|---|
| 2026.06.09 | ₩61,038 | ₩62,432 | ₩61,025 | ₩61,132 | +0.15% | 5.4만 |
|---|
| 2026.06.08 | ₩60,783 | ₩61,507 | ₩60,395 | ₩60,636 | -0.24% | 4.6만 |
|---|
| 2026.06.05 | ₩59,296 | ₩61,239 | ₩59,296 | ₩60,757 | +2.46% | 9.2만 |
|---|
| 2026.06.04 | ₩59,202 | ₩60,502 | ₩59,081 | ₩59,296 | +0.16% | 12.3만 |
|---|
| 2026.06.03 | ₩59,765 | ₩60,140 | ₩58,385 | ₩58,465 | -2.17% | 6.2만 |
|---|
| 2026.06.02 | ₩59,430 | ₩60,314 | ₩59,416 | ₩60,153 | +1.22% | 8.7만 |
|---|
| 2026.06.01 | ₩60,395 | ₩61,306 | ₩59,323 | ₩59,751 | -1.07% | 5만 |
|---|
| 2026.05.29 | ₩61,949 | ₩62,003 | ₩61,092 | ₩61,159 | -1.28% | 11.5만 |
|---|
| 2026.05.28 | ₩62,164 | ₩62,539 | ₩61,507 | ₩61,681 | -0.78% | 8.7만 |
|---|
| 2026.05.27 | ₩61,976 | ₩62,633 | ₩61,735 | ₩62,351 | +0.61% | 6.9만 |
|---|
| 2026.05.26 | ₩62,284 | ₩62,927 | ₩61,628 | ₩62,244 | -0.06% | 12.2만 |
|---|
| 2026.05.22 | ₩62,767 | ₩63,209 | ₩61,896 | ₩62,190 | -0.92% | 7.6만 |
|---|
| 2026.05.21 | ₩62,298 | ₩62,740 | ₩60,931 | ₩62,552 | +0.41% | 6.2만 |
|---|
| 2026.05.20 | ₩61,681 | ₩62,927 | ₩61,681 | ₩62,298 | +1.00% | 6.8만 |
|---|
| 2026.05.19 | ₩61,695 | ₩62,043 | ₩61,293 | ₩61,628 | -0.11% | 7.9만 |
|---|
| 2026.05.18 | ₩60,703 | ₩61,842 | ₩60,703 | ₩61,587 | +1.46% | 5.4만 |
|---|
| 2026.05.15 | ₩61,507 | ₩61,507 | ₩60,609 | ₩60,917 | -0.96% | 5.2만 |
|---|
| 2026.05.14 | ₩61,721 | ₩62,204 | ₩61,708 | ₩61,829 | +0.17% | 5.5만 |
|---|
| 2026.05.13 | ₩61,574 | ₩62,030 | ₩61,038 | ₩61,413 | -0.26% | 7.1만 |
|---|
| 2026.05.12 | ₩61,882 | ₩62,083 | ₩60,824 | ₩61,574 | -0.50% | 5.6만 |
|---|
| 2026.05.11 | ₩62,954 | ₩63,008 | ₩61,762 | ₩61,842 | -1.77% | 4.4만 |
|---|
| 2026.05.08 | ₩62,432 | ₩62,780 | ₩62,016 | ₩62,740 | +0.49% | 6.2만 |
|---|
| 2026.05.07 | ₩62,700 | ₩63,115 | ₩62,231 | ₩62,432 | -0.43% | 8.3만 |
|---|
| 2026.05.06 | ₩62,887 | ₩63,544 | ₩62,257 | ₩62,458 | -0.68% | 8.6만 |
|---|
| 2026.05.05 | ₩61,735 | ₩62,525 | ₩61,735 | ₩62,271 | +0.87% | 4.3만 |
|---|
| 2026.05.04 | ₩62,110 | ₩62,646 | ₩58,894 | ₩61,373 | -1.19% | 5.9만 |
|---|
| 2026.05.01 | ₩61,909 | ₩62,780 | ₩61,252 | ₩62,405 | +0.80% | 6만 |
|---|
| 2026.04.30 | ₩61,386 | ₩62,311 | ₩61,386 | ₩61,869 | +0.79% | 4.7만 |
|---|
| 2026.04.29 | ₩63,048 | ₩63,048 | ₩61,185 | ₩61,735 | -2.08% | 9.5만 |
|---|
| 2026.04.28 | ₩62,659 | ₩63,932 | ₩62,606 | ₩63,437 | +1.24% | 7.5만 |
|---|
| 2026.04.27 | ₩61,735 | ₩62,874 | ₩61,735 | ₩62,405 | +1.09% | 6.5만 |
|---|
| 2026.04.24 | ₩61,721 | ₩62,204 | ₩61,413 | ₩61,842 | +0.20% | 7.5만 |
|---|
| 2026.04.23 | ₩61,078 | ₩62,056 | ₩60,690 | ₩62,030 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩62,150 | ₩63,169 | ₩60,663 | ₩60,931 | -1.96% | 12.5만 |
|---|
| 2026.04.21 | ₩62,994 | ₩65,286 | ₩61,601 | ₩61,963 | -1.64% | 10.6만 |
|---|
| 2026.04.20 | ₩63,383 | ₩65,366 | ₩59,457 | ₩62,847 | -0.85% | 7.5만 |
|---|
| 2026.04.17 | ₩62,458 | ₩63,906 | ₩62,298 | ₩62,753 | +0.47% | 12.4만 |
|---|
| 2026.04.16 | ₩61,976 | ₩62,257 | ₩61,601 | ₩61,721 | -0.41% | 6.9만 |
|---|
| 2026.04.15 | ₩62,405 | ₩62,646 | ₩61,896 | ₩62,217 | -0.30% | 6만 |
|---|
| 2026.04.14 | ₩62,485 | ₩62,606 | ₩61,628 | ₩62,432 | -0.09% | 7.3만 |
|---|
| 2026.04.13 | ₩62,271 | ₩62,860 | ₩61,976 | ₩62,592 | +0.52% | 6만 |
|---|
| 2026.04.10 | ₩62,405 | ₩62,981 | ₩61,601 | ₩62,190 | -0.34% | 10.4만 |
|---|
| 2026.04.09 | ₩61,333 | ₩62,874 | ₩61,279 | ₩62,673 | +2.18% | 12.4만 |
|---|
| 2026.04.08 | ₩61,574 | ₩62,164 | ₩60,569 | ₩61,467 | -0.17% | 26.9만 |
|---|
| 2026.04.07 | ₩59,805 | ₩60,810 | ₩59,792 | ₩60,716 | +1.52% | 17.6만 |
|---|
| 2026.04.06 | ₩58,988 | ₩60,086 | ₩57,581 | ₩59,872 | +1.50% | 4.7만 |
|---|
| 2026.04.02 | ₩57,889 | ₩59,403 | ₩57,487 | ₩59,242 | +2.34% | 8.1만 |
|---|
| 2026.04.01 | ₩58,237 | ₩59,390 | ₩58,237 | ₩58,733 | +0.85% | 8.9만 |
|---|
| 2026.03.31 | ₩58,425 | ₩58,679 | ₩57,728 | ₩58,237 | -0.32% | 10.2만 |
|---|
| 2026.03.30 | ₩57,956 | ₩58,277 | ₩57,607 | ₩58,050 | +0.16% | 10.9만 |
|---|
| 2026.03.27 | ₩57,741 | ₩57,835 | ₩57,326 | ₩57,648 | -0.16% | 7.4만 |
|---|
| 2026.03.26 | ₩57,205 | ₩58,184 | ₩56,643 | ₩58,117 | +1.59% | 7.7만 |
|---|
| 2026.03.25 | ₩58,103 | ₩58,184 | ₩57,366 | ₩57,527 | -0.99% | 8.6만 |
|---|
| 2026.03.24 | ₩56,736 | ₩58,612 | ₩56,616 | ₩57,648 | +1.61% | 11.9만 |
|---|
| 2026.03.23 | ₩57,326 | ₩58,304 | ₩57,246 | ₩57,514 | +0.33% | 12.9만 |
|---|
| 2026.03.20 | ₩56,401 | ₩56,710 | ₩55,731 | ₩56,120 | -0.50% | 59.2만 |
|---|
| 2026.03.19 | ₩55,544 | ₩56,790 | ₩54,994 | ₩56,509 | +1.74% | 16.4만 |
|---|
| 2026.03.18 | ₩56,227 | ₩56,817 | ₩55,222 | ₩55,705 | -0.93% | 11.7만 |
|---|
| 2026.03.17 | ₩57,353 | ₩57,674 | ₩56,254 | ₩56,455 | -1.57% | 10.2만 |
|---|
| 2026.03.16 | ₩56,937 | ₩57,393 | ₩56,616 | ₩57,138 | +0.35% | 7.9만 |
|---|
| 2026.03.13 | ₩57,085 | ₩57,473 | ₩56,174 | ₩56,602 | -0.85% | 7.7만 |
|---|
| 2026.03.12 | ₩55,370 | ₩56,803 | ₩55,303 | ₩56,723 | +2.44% | 14.9만 |
|---|
| 2026.03.11 | ₩56,723 | ₩56,991 | ₩55,571 | ₩56,267 | -0.80% | 14.8만 |
|---|
| 2026.03.10 | ₩56,549 | ₩57,487 | ₩55,946 | ₩56,736 | +0.33% | 9.4만 |
|---|
| 2026.03.09 | ₩56,281 | ₩57,353 | ₩55,437 | ₩57,004 | +1.29% | 20.8만 |
|---|
| 2026.03.06 | ₩55,798 | ₩57,353 | ₩54,807 | ₩57,299 | +2.69% | 10.6만 |
|---|
| 2026.03.05 | ₩57,634 | ₩58,720 | ₩56,817 | ₩56,924 | -1.23% | 5.1만 |
|---|
| 2026.03.04 | ₩58,197 | ₩58,653 | ₩57,661 | ₩58,063 | -0.23% | 7.5만 |
|---|
| 2026.03.03 | ₩57,085 | ₩58,277 | ₩56,549 | ₩57,701 | +1.08% | 8.7만 |
|---|
| 2026.03.02 | ₩56,951 | ₩58,813 | ₩56,803 | ₩58,036 | +1.91% | 9.6만 |
|---|
| 2026.02.27 | ₩58,076 | ₩58,251 | ₩56,844 | ₩57,420 | -1.13% | 14.1만 |
|---|
| 2026.02.26 | ₩58,532 | ₩59,148 | ₩57,447 | ₩58,130 | -0.69% | 5.9만 |
|---|
| 2026.02.25 | ₩57,085 | ₩58,371 | ₩56,884 | ₩58,371 | +2.25% | 7.3만 |
|---|
| 2026.02.24 | ₩55,919 | ₩56,669 | ₩55,705 | ₩56,482 | +1.01% | 8.5만 |
|---|
| 2026.02.23 | ₩57,674 | ₩58,009 | ₩55,758 | ₩56,120 | -2.70% | 7.1만 |
|---|
| 2026.02.20 | ₩56,951 | ₩57,822 | ₩56,951 | ₩57,607 | +1.15% | 7.1만 |
|---|
| 2026.02.19 | ₩56,308 | ₩57,112 | ₩56,200 | ₩56,991 | +1.21% | 5.1만 |
|---|
| 2026.02.18 | ₩57,313 | ₩58,210 | ₩56,442 | ₩56,669 | -1.12% | 9.6만 |
|---|
| 2026.02.17 | ₩57,581 | ₩58,117 | ₩57,085 | ₩57,514 | -0.12% | 5.7만 |
|---|
| 2026.02.13 | ₩57,487 | ₩57,755 | ₩56,777 | ₩57,380 | -0.19% | 8.4만 |
|---|
| 2026.02.12 | ₩57,473 | ₩57,755 | ₩56,120 | ₩57,272 | -0.35% | 9.4만 |
|---|
| 2026.02.11 | ₩57,366 | ₩58,331 | ₩56,549 | ₩56,978 | -0.68% | 11.8만 |
|---|
| 2026.02.10 | ₩57,594 | ₩58,800 | ₩56,978 | ₩57,165 | -0.74% | 16.6만 |
|---|
| 2026.02.09 | ₩58,090 | ₩59,122 | ₩57,701 | ₩57,849 | -0.42% | 12.3만 |
|---|
| 2026.02.06 | ₩58,653 | ₩59,430 | ₩57,380 | ₩58,304 | -0.59% | 7.4만 |
|---|
| 2026.02.05 | ₩57,996 | ₩59,014 | ₩57,715 | ₩58,023 | +0.05% | 9.3만 |
|---|
| 2026.02.04 | ₩57,768 | ₩58,545 | ₩57,071 | ₩57,956 | +0.32% | 5.7만 |
|---|
| 2026.02.03 | ₩56,763 | ₩57,795 | ₩56,375 | ₩57,406 | +1.13% | 7.6만 |
|---|
| 2026.02.02 | ₩55,691 | ₩57,581 | ₩55,396 | ₩56,991 | +2.33% | 8.5만 |
|---|
| 2026.01.30 | ₩55,222 | ₩56,308 | ₩55,209 | ₩55,959 | +1.33% | 9.7만 |
|---|
| 2026.01.29 | ₩54,217 | ₩55,651 | ₩54,204 | ₩55,504 | +2.37% | 15.1만 |
|---|
| 2026.01.28 | ₩55,678 | ₩56,174 | ₩52,609 | ₩53,829 | -3.32% | 16.5만 |
|---|
| 2026.01.27 | ₩58,036 | ₩58,921 | ₩56,187 | ₩56,763 | -2.19% | 13만 |
|---|
| 2026.01.26 | ₩59,269 | ₩60,234 | ₩58,854 | ₩59,818 | +0.93% | 11.4만 |
|---|
| 2026.01.23 | ₩61,507 | ₩61,507 | ₩58,961 | ₩59,376 | -3.46% | 7.4만 |
|---|
| 2026.01.22 | ₩61,494 | ₩62,753 | ₩59,497 | ₩61,829 | +0.54% | 5만 |
|---|
| 2026.01.21 | ₩59,416 | ₩61,641 | ₩59,122 | ₩61,614 | +3.70% | 6.5만 |
|---|
| 2026.01.20 | ₩58,854 | ₩59,778 | ₩58,827 | ₩58,921 | +0.11% | 4.8만 |
|---|
| 2026.01.16 | ₩59,805 | ₩60,542 | ₩59,323 | ₩59,725 | -0.13% | 10만 |
|---|
| 2026.01.15 | ₩58,210 | ₩60,220 | ₩58,210 | ₩59,899 | +2.90% | 6만 |
|---|
| 2026.01.14 | ₩58,452 | ₩58,813 | ₩57,862 | ₩58,572 | +0.21% | 5.1만 |
|---|
| 2026.01.13 | ₩57,447 | ₩58,411 | ₩57,085 | ₩58,318 | +1.52% | 7.3만 |
|---|
| 2026.01.12 | ₩57,165 | ₩57,661 | ₩57,138 | ₩57,487 | +0.56% | 6.9만 |
|---|
| 2026.01.09 | ₩57,929 | ₩59,805 | ₩57,406 | ₩57,514 | -0.72% | 4.6만 |
|---|
| 2026.01.08 | ₩56,911 | ₩58,478 | ₩56,911 | ₩58,023 | +1.95% | 3.9만 |
|---|
| 2026.01.07 | ₩57,205 | ₩58,170 | ₩56,227 | ₩57,152 | -0.09% | 3.8만 |
|---|
| 2026.01.06 | ₩57,018 | ₩57,232 | ₩56,482 | ₩57,179 | +0.28% | 6.5만 |
|---|
| 2026.01.05 | ₩56,710 | ₩58,371 | ₩56,616 | ₩57,286 | +1.02% | 7.4만 |
|---|
| 2026.01.02 | ₩57,902 | ₩57,902 | ₩56,147 | ₩56,710 | -2.06% | 9.1만 |
|---|
| 2025.12.31 | ₩56,951 | ₩57,232 | ₩56,629 | ₩57,045 | +0.16% | 9.1만 |
|---|
| 2025.12.30 | ₩57,581 | ₩57,581 | ₩56,482 | ₩56,951 | -1.09% | 5.5만 |
|---|
| 2025.12.29 | ₩57,138 | ₩57,447 | ₩56,522 | ₩57,246 | +0.19% | 6.2만 |
|---|
| 2025.12.26 | ₩57,755 | ₩57,822 | ₩57,018 | ₩57,112 | -1.11% | 4.1만 |
|---|
| 2025.12.24 | ₩57,701 | ₩57,768 | ₩57,004 | ₩57,433 | -0.46% | 2.7만 |
|---|
| 2025.12.23 | ₩57,996 | ₩58,653 | ₩57,621 | ₩57,621 | -0.65% | 5.3만 |
|---|
| 2025.12.22 | ₩58,545 | ₩59,430 | ₩58,170 | ₩58,358 | -0.32% | 5.3만 |
|---|
| 2025.12.19 | ₩60,167 | ₩60,341 | ₩58,331 | ₩58,693 | -2.45% | 14.7만 |
|---|
| 2025.12.18 | ₩60,609 | ₩60,944 | ₩60,167 | ₩60,448 | -0.27% | 5.5만 |
|---|
| 2025.12.17 | ₩59,912 | ₩60,757 | ₩59,792 | ₩60,127 | +0.36% | 5.9만 |
|---|
| 2025.12.16 | ₩60,529 | ₩60,529 | ₩57,862 | ₩60,046 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩60,810 | ₩61,145 | ₩59,470 | ₩59,979 | -1.37% | 10만 |
|---|
| 2025.12.12 | ₩59,631 | ₩60,301 | ₩58,746 | ₩60,194 | +0.94% | 10.6만 |
|---|
| 2025.12.11 | ₩59,014 | ₩60,100 | ₩58,880 | ₩59,483 | +0.79% | 8.3만 |
|---|
| 2025.12.10 | ₩57,554 | ₩59,443 | ₩57,473 | ₩59,122 | +2.72% | 7.4만 |
|---|
| 2025.12.09 | ₩56,629 | ₩57,353 | ₩56,616 | ₩56,964 | +0.59% | 4.6만 |
|---|
| 2025.12.08 | ₩56,187 | ₩56,817 | ₩55,664 | ₩56,482 | +0.52% | 7만 |
|---|
| 2025.12.05 | ₩56,803 | ₩56,951 | ₩55,731 | ₩55,999 | -1.42% | 6.9만 |
|---|
| 2025.12.04 | ₩57,353 | ₩57,849 | ₩56,978 | ₩57,004 | -0.61% | 4.6만 |
|---|
| 2025.12.03 | ₩56,589 | ₩57,500 | ₩56,576 | ₩57,460 | +1.54% | 3.9만 |
|---|
| 2025.12.02 | ₩56,509 | ₩56,589 | ₩52,636 | ₩56,281 | -0.40% | 3.5만 |
|---|
| 2025.12.01 | ₩55,209 | ₩56,442 | ₩55,209 | ₩55,986 | +1.41% | 5.3만 |
|---|
| 2025.11.28 | ₩56,683 | ₩56,951 | ₩55,825 | ₩56,174 | -0.90% | 2.1만 |
|---|
| 2025.11.26 | ₩56,401 | ₩56,951 | ₩56,107 | ₩56,683 | +0.50% | 4.3만 |
|---|
| 2025.11.25 | ₩54,887 | ₩56,911 | ₩54,740 | ₩56,669 | +3.25% | 5.3만 |
|---|
| 2025.11.24 | ₩55,396 | ₩55,839 | ₩54,700 | ₩54,968 | -0.77% | 7.2만 |
|---|
| 2025.11.21 | ₩53,507 | ₩55,825 | ₩53,507 | ₩55,463 | +3.66% | 7.7만 |
|---|
| 2025.11.20 | ₩53,668 | ₩54,485 | ₩53,386 | ₩53,601 | -0.12% | 8.2만 |
|---|
| 2025.11.19 | ₩53,427 | ₩53,427 | ₩52,582 | ₩52,971 | -0.85% | 4만 |
|---|
| 2025.11.18 | ₩53,453 | ₩53,480 | ₩52,797 | ₩52,877 | -1.08% | 5만 |
|---|
| 2025.11.17 | ₩54,579 | ₩54,700 | ₩52,770 | ₩52,877 | -3.12% | 3.3만 |
|---|
| 2025.11.14 | ₩53,601 | ₩54,807 | ₩53,601 | ₩54,726 | +2.10% | 3.5만 |
|---|
| 2025.11.13 | ₩54,713 | ₩55,249 | ₩54,257 | ₩54,767 | +0.10% | 4.2만 |
|---|
| 2025.11.12 | ₩54,740 | ₩55,289 | ₩54,499 | ₩54,793 | +0.10% | 2.9만 |
|---|
| 2025.11.11 | ₩54,834 | ₩55,383 | ₩54,190 | ₩54,807 | -0.05% | 5.7만 |
|---|
| 2025.11.10 | ₩54,244 | ₩54,887 | ₩53,413 | ₩54,633 | +0.72% | 5.2만 |
|---|
| 2025.11.07 | ₩53,319 | ₩53,842 | ₩52,998 | ₩53,681 | +0.68% | 4.8만 |
|---|
| 2025.11.06 | ₩53,453 | ₩53,869 | ₩52,623 | ₩53,212 | -0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩53,185 | ₩54,070 | ₩53,185 | ₩53,922 | +1.39% | 4만 |
|---|
| 2025.11.04 | ₩52,435 | ₩53,092 | ₩51,979 | ₩52,904 | +0.89% | 3.9만 |
|---|
| 2025.11.03 | ₩51,926 | ₩52,783 | ₩51,658 | ₩52,783 | +1.65% | 4.6만 |
|---|
| 2025.10.31 | ₩52,033 | ₩52,556 | ₩51,725 | ₩52,127 | +0.18% | 3.7만 |
|---|
| 2025.10.30 | ₩52,569 | ₩53,078 | ₩52,515 | ₩52,529 | -0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩54,110 | ₩54,700 | ₩52,194 | ₩52,824 | -2.38% | 6만 |
|---|
| 2025.10.28 | ₩54,016 | ₩54,713 | ₩54,016 | ₩54,432 | +0.77% | 2.9만 |
|---|
| 2025.10.27 | ₩55,611 | ₩56,683 | ₩54,003 | ₩54,043 | -2.82% | 5.9만 |
|---|
| 2025.10.24 | ₩54,860 | ₩55,530 | ₩54,552 | ₩55,423 | +1.03% | 4.5만 |
|---|
| 2025.10.23 | ₩55,571 | ₩55,745 | ₩54,097 | ₩54,512 | -1.90% | 4.1만 |
|---|
| 2025.10.22 | ₩54,110 | ₩55,490 | ₩53,681 | ₩54,914 | +1.49% | 4만 |
|---|
| 2025.10.21 | ₩54,793 | ₩55,102 | ₩51,283 | ₩53,829 | -1.76% | 4.7만 |
|---|
| 2025.10.20 | ₩53,681 | ₩54,994 | ₩53,601 | ₩54,927 | +2.32% | 4.6만 |
|---|
| 2025.10.17 | ₩53,065 | ₩54,298 | ₩52,489 | ₩53,561 | +0.93% | 5.4만 |
|---|
| 2025.10.16 | ₩55,410 | ₩55,410 | ₩52,542 | ₩52,891 | -4.55% | 4.2만 |
|---|
| 2025.10.15 | ₩57,219 | ₩57,393 | ₩55,356 | ₩55,557 | -2.90% | 4.9만 |
|---|
| 2025.10.14 | ₩54,485 | ₩57,165 | ₩54,485 | ₩57,018 | +4.65% | 5.9만 |
|---|
| 2025.10.13 | ₩55,383 | ₩55,383 | ₩54,458 | ₩55,088 | -0.53% | 4만 |
|---|
| 2025.10.10 | ₩56,897 | ₩57,286 | ₩54,579 | ₩54,646 | -3.96% | 6.8만 |
|---|