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 | ₩66,718 | ₩66,852 | ₩64,425 | ₩64,505 | -3.32% | 36만 |
| 2026.09.28–2026.10.02 | ₩66,557 | ₩67,067 | ₩64,036 | ₩66,598 | +0.06% | 42만 |
| 2026.09.21–2026.09.25 | ₩67,416 | ₩68,059 | ₩65,216 | ₩66,866 | -0.82% | 37만 |
| 2026.09.14–2026.09.18 | ₩67,872 | ₩68,462 | ₩65,686 | ₩67,174 | -1.03% | 48.5만 |
| 2026.09.08–2026.09.11 | ₩69,092 | ₩69,146 | ₩66,651 | ₩67,992 | -1.59% | 27.5만 |
| 2026.08.31–2026.09.04 | ₩68,864 | ₩70,621 | ₩66,705 | ₩69,521 | +0.95% | 33.9만 |
| 2026.08.24–2026.08.28 | ₩69,186 | ₩69,669 | ₩67,402 | ₩68,851 | -0.48% | 23만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,238 |
| ₩67,898 |
| ₩68,837 |
| -1.84% |
| 37.3만 |
| 2026.08.10–2026.08.14 | ₩69,146 | ₩71,694 | ₩68,730 | ₩70,393 | +1.80% | 26.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,245 | ₩71,881 | ₩68,368 | ₩69,749 | -0.71% | 45.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,749 | ₩71,640 | ₩67,885 | ₩69,561 | -0.27% | 40.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,442 | ₩70,031 | ₩66,423 | ₩69,199 | +2.60% | 62.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,544 | ₩69,011 | ₩65,806 | ₩67,536 | +1.49% | 33.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,651 | ₩69,870 | ₩63,875 | ₩66,544 | -0.16% | 35.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,785 | ₩67,992 | ₩65,471 | ₩66,557 | -0.34% | 38.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,513 | ₩68,448 | ₩62,440 | ₩67,027 | +5.53% | 81.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,433 | ₩64,573 | ₩60,710 | ₩63,674 | +0.38% | 71.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,831 | ₩63,459 | ₩60,442 | ₩63,191 | +3.88% | 35만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,442 | ₩61,354 | ₩58,430 | ₩60,804 | +0.60% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,333 | ₩62,977 | ₩61,139 | ₩61,206 | -1.81% | 39.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,750 | ₩63,258 | ₩60,750 | ₩62,239 | +2.45% | 33.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,003 | ₩63,057 | ₩60,657 | ₩60,965 | -3.24% | 27.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,159 | ₩63,594 | ₩58,940 | ₩62,789 | +1.01% | 33.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,783 | ₩63,982 | ₩61,233 | ₩62,454 | +1.09% | 34.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,433 | ₩65,417 | ₩59,503 | ₩61,890 | -2.43% | 48.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,320 | ₩63,956 | ₩61,649 | ₩62,802 | +0.77% | 38.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,034 | ₩63,030 | ₩57,626 | ₩62,239 | +5.43% | 72.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,001 | ₩59,450 | ₩57,532 | ₩59,289 | +2.22% | 37.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,371 | ₩58,658 | ₩56,660 | ₩57,693 | +0.56% | 48.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,982 | ₩57,720 | ₩55,038 | ₩56,164 | -1.44% | 105.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,325 | ₩57,532 | ₩55,346 | ₩56,647 | +0.57% | 67.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,995 | ₩58,860 | ₩54,850 | ₩57,344 | +0.61% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,720 | ₩59,195 | ₩55,748 | ₩57,465 | -0.44% | 42.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,626 | ₩58,256 | ₩56,244 | ₩57,653 | +0.05% | 27.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,135 | ₩59,168 | ₩56,164 | ₩57,425 | -1.22% | 58.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,735 | ₩59,476 | ₩55,440 | ₩58,350 | +4.69% | 38.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,316 | ₩60,281 | ₩52,650 | ₩56,003 | -5.58% | 65.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,900 | ₩62,802 | ₩58,873 | ₩59,423 | +0.89% | 23.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,210 | ₩60,590 | ₩57,130 | ₩59,771 | +4.48% | 35.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,754 | ₩59,852 | ₩56,271 | ₩57,559 | +1.42% | 26.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,183 | ₩57,948 | ₩56,191 | ₩56,754 | -0.75% | 29.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,591 | ₩59,476 | ₩57,049 | ₩57,156 | -2.45% | 17.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,858 | ₩61,193 | ₩57,907 | ₩58,739 | -3.48% | 43.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,231 | ₩60,348 | ₩55,708 | ₩60,241 | +7.13% | 37.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,252 | ₩57,894 | ₩52,677 | ₩56,043 | +1.43% | 24.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,440 | ₩56,995 | ₩54,742 | ₩56,218 | +1.40% | 19만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,622 | ₩55,869 | ₩52,624 | ₩55,507 | +1.62% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,287 | ₩55,426 | ₩53,455 | ₩54,769 | +0.89% | 21.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,966 | ₩54,112 | ₩51,698 | ₩53,723 | +3.38% | 21.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,654 | ₩56,727 | ₩51,765 | ₩52,168 | -6.27% | 20.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,723 | ₩55,789 | ₩51,323 | ₩55,467 | +3.25% | 21.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,426 | ₩57,438 | ₩52,530 | ₩53,603 | -3.29% | 24.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,942 | ₩57,331 | ₩54,622 | ₩54,689 | -3.96% | 6.8만 |
|---|