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 | ₩66,666 | ₩66,800 | ₩64,375 | ₩64,455 | -3.32% | 36만 |
| 2026.09.28–2026.10.02 | ₩66,505 | ₩67,014 | ₩63,986 | ₩66,545 | +0.06% | 42만 |
| 2026.09.21–2026.09.25 | ₩67,363 | ₩68,006 | ₩65,165 | ₩66,813 | -0.82% | 37만 |
| 2026.09.14–2026.09.18 | ₩67,818 | ₩68,408 | ₩65,634 | ₩67,122 | -1.03% | 48.5만 |
| 2026.09.08–2026.09.11 | ₩69,038 | ₩69,091 | ₩66,599 | ₩67,939 | -1.59% | 27.5만 |
| 2026.08.31–2026.09.04 | ₩68,810 | ₩70,565 | ₩66,653 | ₩69,467 | +0.95% | 33.9만 |
| 2026.08.24–2026.08.28 | ₩69,132 | ₩69,614 | ₩67,349 | ₩68,797 | -0.48% | 23만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,182 |
| ₩67,845 |
| ₩68,783 |
| -1.84% |
| 37.3만 |
| 2026.08.10–2026.08.14 | ₩69,091 | ₩71,637 | ₩68,676 | ₩70,338 | +1.80% | 26.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,190 | ₩71,825 | ₩68,314 | ₩69,694 | -0.71% | 45.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,694 | ₩71,584 | ₩67,832 | ₩69,507 | -0.27% | 40.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,390 | ₩69,976 | ₩66,371 | ₩69,145 | +2.60% | 62.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,492 | ₩68,957 | ₩65,755 | ₩67,483 | +1.49% | 33.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,599 | ₩69,815 | ₩63,825 | ₩66,492 | -0.16% | 35.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,733 | ₩67,939 | ₩65,420 | ₩66,505 | -0.34% | 38.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,463 | ₩68,395 | ₩62,391 | ₩66,974 | +5.53% | 81.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,383 | ₩64,522 | ₩60,663 | ₩63,624 | +0.38% | 71.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,783 | ₩63,410 | ₩60,395 | ₩63,142 | +3.88% | 35만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,395 | ₩61,306 | ₩58,385 | ₩60,757 | +0.60% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,284 | ₩62,927 | ₩61,092 | ₩61,159 | -1.81% | 39.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,703 | ₩63,209 | ₩60,703 | ₩62,190 | +2.45% | 33.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,954 | ₩63,008 | ₩60,609 | ₩60,917 | -3.24% | 27.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,110 | ₩63,544 | ₩58,894 | ₩62,740 | +1.01% | 33.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,735 | ₩63,932 | ₩61,185 | ₩62,405 | +1.09% | 34.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,383 | ₩65,366 | ₩59,457 | ₩61,842 | -2.43% | 48.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,271 | ₩63,906 | ₩61,601 | ₩62,753 | +0.77% | 38.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,988 | ₩62,981 | ₩57,581 | ₩62,190 | +5.43% | 72.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,956 | ₩59,403 | ₩57,487 | ₩59,242 | +2.22% | 37.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,326 | ₩58,612 | ₩56,616 | ₩57,648 | +0.56% | 48.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,937 | ₩57,674 | ₩54,994 | ₩56,120 | -1.44% | 105.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,281 | ₩57,487 | ₩55,303 | ₩56,602 | +0.57% | 67.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,951 | ₩58,813 | ₩54,807 | ₩57,299 | +0.61% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,674 | ₩59,148 | ₩55,705 | ₩57,420 | -0.44% | 42.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,581 | ₩58,210 | ₩56,200 | ₩57,607 | +0.05% | 27.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,090 | ₩59,122 | ₩56,120 | ₩57,380 | -1.22% | 58.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,691 | ₩59,430 | ₩55,396 | ₩58,304 | +4.69% | 38.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,269 | ₩60,234 | ₩52,609 | ₩55,959 | -5.58% | 65.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,854 | ₩62,753 | ₩58,827 | ₩59,376 | +0.89% | 23.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,165 | ₩60,542 | ₩57,085 | ₩59,725 | +4.48% | 35.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,710 | ₩59,805 | ₩56,227 | ₩57,514 | +1.42% | 26.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,138 | ₩57,902 | ₩56,147 | ₩56,710 | -0.75% | 29.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,545 | ₩59,430 | ₩57,004 | ₩57,112 | -2.45% | 17.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,810 | ₩61,145 | ₩57,862 | ₩58,693 | -3.48% | 43.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,187 | ₩60,301 | ₩55,664 | ₩60,194 | +7.13% | 37.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,209 | ₩57,849 | ₩52,636 | ₩55,999 | +1.43% | 24.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,396 | ₩56,951 | ₩54,700 | ₩56,174 | +1.40% | 19만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,579 | ₩55,825 | ₩52,582 | ₩55,463 | +1.62% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,244 | ₩55,383 | ₩53,413 | ₩54,726 | +0.89% | 21.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,926 | ₩54,070 | ₩51,658 | ₩53,681 | +3.38% | 21.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,611 | ₩56,683 | ₩51,725 | ₩52,127 | -6.27% | 20.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,681 | ₩55,745 | ₩51,283 | ₩55,423 | +3.25% | 21.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,383 | ₩57,393 | ₩52,489 | ₩53,561 | -3.29% | 24.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,897 | ₩57,286 | ₩54,579 | ₩54,646 | -3.96% | 6.8만 |
|---|