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 | ₩64,896 | ₩65,284 | ₩64,267 | ₩64,347 | -0.85% | 8.6만 |
| 2026.10.08 | ₩64,922 | ₩65,979 | ₩64,896 | ₩65,029 | +0.16% | 8.2만 |
| 2026.10.07 | ₩65,404 | ₩65,605 | ₩65,029 | ₩65,257 | -0.22% | 9.9만 |
| 2026.10.06 | ₩66,247 | ₩66,514 | ₩65,846 | ₩65,899 | -0.53% | 4.4만 |
| 2026.10.05 | ₩66,555 | ₩66,688 | ₩65,792 | ₩65,966 | -0.88% | 5.1만 |
| 2026.10.02 | ₩65,819 | ₩66,514 | ₩65,779 | ₩66,434 | +0.93% | 5.4만 |
| 2026.10.01 | ₩64,655 | ₩65,284 | ₩63,879 | ₩65,284 | +0.97% | 9.6만 |
| 2026.09.30 | ₩65,324 | ₩65,498 | ₩64,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,655 |
| -1.02% |
| 7.2만 |
| 2026.09.29 | ₩66,086 | ₩66,126 | ₩64,949 | ₩65,337 | -1.13% | 7.9만 |
|---|
| 2026.09.28 | ₩66,394 | ₩66,902 | ₩65,752 | ₩65,872 | -0.79% | 11.9만 |
|---|
| 2026.09.25 | ₩65,966 | ₩66,755 | ₩65,953 | ₩66,702 | +1.12% | 5.9만 |
|---|
| 2026.09.24 | ₩65,404 | ₩66,354 | ₩65,404 | ₩65,966 | +0.86% | 6.6만 |
|---|
| 2026.09.23 | ₩66,514 | ₩66,822 | ₩65,056 | ₩65,217 | -1.95% | 9.5만 |
|---|
| 2026.09.22 | ₩67,518 | ₩67,892 | ₩66,528 | ₩66,528 | -1.47% | 7.7만 |
|---|
| 2026.09.21 | ₩67,250 | ₩67,812 | ₩66,969 | ₩67,143 | -0.16% | 7.2만 |
|---|
| 2026.09.18 | ₩66,822 | ₩67,170 | ₩65,524 | ₩67,009 | +0.28% | 16.5만 |
|---|
| 2026.09.17 | ₩67,478 | ₩67,478 | ₩66,568 | ₩67,143 | -0.50% | 8.5만 |
|---|
| 2026.09.16 | ₩67,772 | ₩67,812 | ₩65,979 | ₩67,076 | -1.03% | 10.7만 |
|---|
| 2026.09.15 | ₩67,665 | ₩68,227 | ₩67,009 | ₩67,665 | 0.00% | 6.8만 |
|---|
| 2026.09.14 | ₩67,705 | ₩68,294 | ₩67,371 | ₩67,678 | -0.04% | 6.1만 |
|---|
| 2026.09.11 | ₩68,628 | ₩68,976 | ₩67,103 | ₩67,825 | -1.17% | 6.8만 |
|---|
| 2026.09.10 | ₩67,478 | ₩67,879 | ₩66,488 | ₩67,852 | +0.56% | 8.3만 |
|---|
| 2026.09.09 | ₩67,384 | ₩67,585 | ₩66,568 | ₩67,585 | +0.30% | 6.3만 |
|---|
| 2026.09.08 | ₩68,922 | ₩68,922 | ₩67,705 | ₩67,785 | -1.65% | 6.2만 |
|---|
| 2026.09.04 | ₩68,548 | ₩69,605 | ₩68,548 | ₩69,351 | +1.17% | 5.2만 |
|---|
| 2026.09.03 | ₩68,802 | ₩70,447 | ₩68,481 | ₩68,842 | +0.06% | 5.5만 |
|---|
| 2026.09.02 | ₩67,437 | ₩68,668 | ₩67,437 | ₩68,200 | +1.13% | 6.5만 |
|---|
| 2026.09.01 | ₩67,277 | ₩67,959 | ₩66,541 | ₩67,076 | -0.30% | 8.8만 |
|---|
| 2026.08.31 | ₩68,695 | ₩68,695 | ₩67,478 | ₩67,531 | -1.69% | 7.9만 |
|---|
| 2026.08.28 | ₩68,695 | ₩69,310 | ₩68,026 | ₩68,682 | -0.02% | 5.4만 |
|---|
| 2026.08.27 | ₩67,959 | ₩68,588 | ₩67,237 | ₩68,468 | +0.75% | 3.9만 |
|---|
| 2026.08.26 | ₩68,387 | ₩68,588 | ₩67,852 | ₩68,334 | -0.08% | 4.8만 |
|---|
| 2026.08.25 | ₩69,083 | ₩69,498 | ₩68,120 | ₩68,427 | -0.95% | 4.3만 |
|---|
| 2026.08.24 | ₩69,016 | ₩69,484 | ₩68,762 | ₩69,043 | +0.04% | 4.7만 |
|---|
| 2026.08.21 | ₩68,882 | ₩69,364 | ₩68,039 | ₩68,668 | -0.31% | 8.1만 |
|---|
| 2026.08.20 | ₩67,892 | ₩68,882 | ₩67,732 | ₩68,682 | +1.16% | 8.1만 |
|---|
| 2026.08.19 | ₩69,524 | ₩70,100 | ₩68,106 | ₩68,213 | -1.89% | 7.8만 |
|---|
| 2026.08.18 | ₩69,779 | ₩70,153 | ₩69,136 | ₩69,524 | -0.36% | 6.8만 |
|---|
| 2026.08.17 | ₩69,953 | ₩71,063 | ₩69,511 | ₩69,524 | -0.61% | 6.4만 |
|---|
| 2026.08.14 | ₩70,207 | ₩70,528 | ₩69,444 | ₩70,220 | +0.02% | 6.2만 |
|---|
| 2026.08.13 | ₩70,153 | ₩71,518 | ₩69,953 | ₩70,220 | +0.10% | 5.4만 |
|---|
| 2026.08.12 | ₩69,484 | ₩70,461 | ₩69,484 | ₩70,006 | +0.75% | 5.7만 |
|---|
| 2026.08.11 | ₩69,096 | ₩69,832 | ₩68,856 | ₩69,431 | +0.48% | 4.8만 |
|---|
| 2026.08.10 | ₩68,976 | ₩69,779 | ₩68,561 | ₩68,896 | -0.12% | 4.5만 |
|---|
| 2026.08.07 | ₩69,805 | ₩69,979 | ₩68,200 | ₩69,578 | -0.33% | 6.2만 |
|---|
| 2026.08.06 | ₩70,501 | ₩71,705 | ₩69,631 | ₩69,912 | -0.83% | 7.7만 |
|---|
| 2026.08.05 | ₩70,488 | ₩71,036 | ₩69,752 | ₩69,966 | -0.74% | 14.5만 |
|---|
| 2026.08.04 | ₩70,046 | ₩71,036 | ₩69,605 | ₩70,488 | +0.63% | 7.4만 |
|---|
| 2026.08.03 | ₩70,073 | ₩70,608 | ₩69,524 | ₩70,180 | +0.15% | 9.4만 |
|---|
| 2026.07.31 | ₩68,695 | ₩69,631 | ₩68,240 | ₩69,391 | +1.01% | 4.9만 |
|---|
| 2026.07.30 | ₩70,073 | ₩71,090 | ₩68,949 | ₩69,003 | -1.53% | 10.4만 |
|---|
| 2026.07.29 | ₩70,126 | ₩71,023 | ₩67,718 | ₩70,180 | +0.08% | 8.8만 |
|---|
| 2026.07.28 | ₩69,886 | ₩71,464 | ₩69,310 | ₩70,688 | +1.15% | 8.4만 |
|---|
| 2026.07.27 | ₩69,578 | ₩70,220 | ₩69,150 | ₩69,658 | +0.12% | 8.2만 |
|---|
| 2026.07.24 | ₩68,267 | ₩69,605 | ₩67,772 | ₩69,029 | +1.12% | 6만 |
|---|
| 2026.07.23 | ₩67,357 | ₩68,267 | ₩66,260 | ₩68,160 | +1.19% | 8.5만 |
|---|
| 2026.07.22 | ₩69,859 | ₩69,859 | ₩67,397 | ₩68,133 | -2.47% | 17.8만 |
|---|
| 2026.07.21 | ₩67,986 | ₩69,832 | ₩67,130 | ₩69,337 | +1.99% | 16.6만 |
|---|
| 2026.07.20 | ₩67,277 | ₩68,227 | ₩66,541 | ₩66,795 | -0.72% | 14.1만 |
|---|
| 2026.07.17 | ₩68,200 | ₩68,708 | ₩66,876 | ₩67,371 | -1.22% | 7.7만 |
|---|
| 2026.07.16 | ₩66,019 | ₩68,842 | ₩66,019 | ₩68,601 | +3.91% | 5.8만 |
|---|
| 2026.07.15 | ₩66,006 | ₩66,849 | ₩65,779 | ₩66,555 | +0.83% | 5.9만 |
|---|
| 2026.07.14 | ₩66,541 | ₩66,929 | ₩65,832 | ₩66,006 | -0.80% | 7.6만 |
|---|
| 2026.07.13 | ₩66,381 | ₩66,889 | ₩65,645 | ₩66,421 | +0.06% | 6.4만 |
|---|
| 2026.07.10 | ₩65,752 | ₩66,528 | ₩65,297 | ₩66,381 | +0.96% | 6.3만 |
|---|
| 2026.07.09 | ₩64,588 | ₩65,993 | ₩64,414 | ₩65,979 | +2.15% | 6.4만 |
|---|
| 2026.07.08 | ₩65,337 | ₩65,337 | ₩63,718 | ₩64,374 | -1.47% | 9만 |
|---|
| 2026.07.07 | ₩66,835 | ₩69,698 | ₩64,588 | ₩65,618 | -1.82% | 7.1만 |
|---|
| 2026.07.06 | ₩66,488 | ₩67,692 | ₩65,966 | ₩66,247 | -0.36% | 6.7만 |
|---|
| 2026.07.02 | ₩67,571 | ₩67,825 | ₩65,765 | ₩66,394 | -1.74% | 10.8만 |
|---|
| 2026.07.01 | ₩66,381 | ₩67,799 | ₩65,645 | ₩67,250 | +1.31% | 9.7만 |
|---|
| 2026.06.30 | ₩66,407 | ₩66,648 | ₩65,310 | ₩66,113 | -0.44% | 8.5만 |
|---|
| 2026.06.29 | ₩66,621 | ₩67,223 | ₩65,538 | ₩66,434 | -0.28% | 9.9만 |
|---|
| 2026.06.26 | ₩65,217 | ₩68,280 | ₩64,682 | ₩66,862 | +2.52% | 46.9만 |
|---|
| 2026.06.25 | ₩66,220 | ₩66,220 | ₩64,548 | ₩64,976 | -1.88% | 9.3만 |
|---|
| 2026.06.24 | ₩64,856 | ₩65,244 | ₩64,347 | ₩64,963 | +0.17% | 9.1만 |
|---|
| 2026.06.23 | ₩62,943 | ₩64,441 | ₩62,421 | ₩64,307 | +2.17% | 8만 |
|---|
| 2026.06.22 | ₩63,357 | ₩64,080 | ₩62,287 | ₩62,688 | -1.06% | 8.6만 |
|---|
| 2026.06.18 | ₩63,023 | ₩63,946 | ₩61,672 | ₩63,518 | +0.79% | 35.4만 |
|---|
| 2026.06.17 | ₩61,819 | ₩62,836 | ₩61,404 | ₩62,300 | +0.78% | 14.3만 |
|---|
| 2026.06.16 | ₩62,849 | ₩62,849 | ₩60,561 | ₩62,073 | -1.23% | 12만 |
|---|
| 2026.06.15 | ₩63,277 | ₩64,414 | ₩61,672 | ₩61,899 | -2.18% | 10만 |
|---|
| 2026.06.12 | ₩61,912 | ₩63,304 | ₩61,498 | ₩63,036 | +1.82% | 9.8만 |
|---|
| 2026.06.11 | ₩62,193 | ₩63,290 | ₩61,284 | ₩62,019 | -0.28% | 8.4만 |
|---|
| 2026.06.10 | ₩61,471 | ₩62,367 | ₩61,030 | ₩61,953 | +0.78% | 6.7만 |
|---|
| 2026.06.09 | ₩60,936 | ₩62,327 | ₩60,923 | ₩61,030 | +0.15% | 5.4만 |
|---|
| 2026.06.08 | ₩60,682 | ₩61,404 | ₩60,294 | ₩60,535 | -0.24% | 4.6만 |
|---|
| 2026.06.05 | ₩59,197 | ₩61,137 | ₩59,197 | ₩60,655 | +2.46% | 9.2만 |
|---|
| 2026.06.04 | ₩59,103 | ₩60,401 | ₩58,983 | ₩59,197 | +0.16% | 12.3만 |
|---|
| 2026.06.03 | ₩59,665 | ₩60,040 | ₩58,287 | ₩58,367 | -2.17% | 6.2만 |
|---|
| 2026.06.02 | ₩59,331 | ₩60,213 | ₩59,317 | ₩60,053 | +1.22% | 8.7만 |
|---|
| 2026.06.01 | ₩60,294 | ₩61,203 | ₩59,224 | ₩59,652 | -1.07% | 5만 |
|---|
| 2026.05.29 | ₩61,846 | ₩61,899 | ₩60,989 | ₩61,056 | -1.28% | 11.5만 |
|---|
| 2026.05.28 | ₩62,060 | ₩62,434 | ₩61,404 | ₩61,578 | -0.78% | 8.7만 |
|---|
| 2026.05.27 | ₩61,872 | ₩62,528 | ₩61,632 | ₩62,247 | +0.61% | 6.9만 |
|---|
| 2026.05.26 | ₩62,180 | ₩62,822 | ₩61,525 | ₩62,140 | -0.06% | 12.2만 |
|---|
| 2026.05.22 | ₩62,662 | ₩63,103 | ₩61,792 | ₩62,086 | -0.92% | 7.6만 |
|---|
| 2026.05.21 | ₩62,193 | ₩62,635 | ₩60,829 | ₩62,448 | +0.41% | 6.2만 |
|---|
| 2026.05.20 | ₩61,578 | ₩62,822 | ₩61,578 | ₩62,193 | +1.00% | 6.8만 |
|---|
| 2026.05.19 | ₩61,591 | ₩61,939 | ₩61,190 | ₩61,525 | -0.11% | 7.9만 |
|---|
| 2026.05.18 | ₩60,601 | ₩61,739 | ₩60,601 | ₩61,484 | +1.46% | 5.4만 |
|---|
| 2026.05.15 | ₩61,404 | ₩61,404 | ₩60,508 | ₩60,815 | -0.96% | 5.2만 |
|---|
| 2026.05.14 | ₩61,618 | ₩62,100 | ₩61,605 | ₩61,725 | +0.17% | 5.5만 |
|---|
| 2026.05.13 | ₩61,471 | ₩61,926 | ₩60,936 | ₩61,310 | -0.26% | 7.1만 |
|---|
| 2026.05.12 | ₩61,779 | ₩61,979 | ₩60,722 | ₩61,471 | -0.50% | 5.6만 |
|---|
| 2026.05.11 | ₩62,849 | ₩62,902 | ₩61,658 | ₩61,739 | -1.77% | 4.4만 |
|---|
| 2026.05.08 | ₩62,327 | ₩62,675 | ₩61,912 | ₩62,635 | +0.49% | 6.2만 |
|---|
| 2026.05.07 | ₩62,595 | ₩63,009 | ₩62,127 | ₩62,327 | -0.43% | 8.3만 |
|---|
| 2026.05.06 | ₩62,782 | ₩63,438 | ₩62,153 | ₩62,354 | -0.68% | 8.6만 |
|---|
| 2026.05.05 | ₩61,632 | ₩62,421 | ₩61,632 | ₩62,167 | +0.87% | 4.3만 |
|---|
| 2026.05.04 | ₩62,006 | ₩62,541 | ₩58,795 | ₩61,270 | -1.19% | 5.9만 |
|---|
| 2026.05.01 | ₩61,805 | ₩62,675 | ₩61,150 | ₩62,300 | +0.80% | 6만 |
|---|
| 2026.04.30 | ₩61,284 | ₩62,207 | ₩61,284 | ₩61,765 | +0.79% | 4.7만 |
|---|
| 2026.04.29 | ₩62,943 | ₩62,943 | ₩61,083 | ₩61,632 | -2.08% | 9.5만 |
|---|
| 2026.04.28 | ₩62,555 | ₩63,825 | ₩62,501 | ₩63,331 | +1.24% | 7.5만 |
|---|
| 2026.04.27 | ₩61,632 | ₩62,769 | ₩61,632 | ₩62,300 | +1.09% | 6.5만 |
|---|
| 2026.04.24 | ₩61,618 | ₩62,100 | ₩61,310 | ₩61,739 | +0.20% | 7.5만 |
|---|
| 2026.04.23 | ₩60,976 | ₩61,953 | ₩60,588 | ₩61,926 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩62,046 | ₩63,063 | ₩60,561 | ₩60,829 | -1.96% | 12.5만 |
|---|
| 2026.04.21 | ₩62,889 | ₩65,177 | ₩61,498 | ₩61,859 | -1.64% | 10.6만 |
|---|
| 2026.04.20 | ₩63,277 | ₩65,257 | ₩59,357 | ₩62,742 | -0.85% | 7.5만 |
|---|
| 2026.04.17 | ₩62,354 | ₩63,799 | ₩62,193 | ₩62,648 | +0.47% | 12.4만 |
|---|
| 2026.04.16 | ₩61,872 | ₩62,153 | ₩61,498 | ₩61,618 | -0.41% | 6.9만 |
|---|
| 2026.04.15 | ₩62,300 | ₩62,541 | ₩61,792 | ₩62,113 | -0.30% | 6만 |
|---|
| 2026.04.14 | ₩62,381 | ₩62,501 | ₩61,525 | ₩62,327 | -0.09% | 7.3만 |
|---|
| 2026.04.13 | ₩62,167 | ₩62,755 | ₩61,872 | ₩62,488 | +0.52% | 6만 |
|---|
| 2026.04.10 | ₩62,300 | ₩62,876 | ₩61,498 | ₩62,086 | -0.34% | 10.4만 |
|---|
| 2026.04.09 | ₩61,230 | ₩62,769 | ₩61,177 | ₩62,568 | +2.18% | 12.4만 |
|---|
| 2026.04.08 | ₩61,471 | ₩62,060 | ₩60,468 | ₩61,364 | -0.17% | 26.9만 |
|---|
| 2026.04.07 | ₩59,705 | ₩60,708 | ₩59,692 | ₩60,615 | +1.52% | 17.6만 |
|---|
| 2026.04.06 | ₩58,889 | ₩59,986 | ₩57,484 | ₩59,772 | +1.50% | 4.7만 |
|---|
| 2026.04.02 | ₩57,792 | ₩59,304 | ₩57,391 | ₩59,143 | +2.34% | 8.1만 |
|---|
| 2026.04.01 | ₩58,140 | ₩59,290 | ₩58,140 | ₩58,635 | +0.85% | 8.9만 |
|---|
| 2026.03.31 | ₩58,327 | ₩58,581 | ₩57,632 | ₩58,140 | -0.32% | 10.2만 |
|---|
| 2026.03.30 | ₩57,859 | ₩58,180 | ₩57,511 | ₩57,953 | +0.16% | 10.9만 |
|---|
| 2026.03.27 | ₩57,645 | ₩57,739 | ₩57,230 | ₩57,551 | -0.16% | 7.4만 |
|---|
| 2026.03.26 | ₩57,110 | ₩58,086 | ₩56,548 | ₩58,020 | +1.59% | 7.7만 |
|---|
| 2026.03.25 | ₩58,006 | ₩58,086 | ₩57,270 | ₩57,431 | -0.99% | 8.6만 |
|---|
| 2026.03.24 | ₩56,642 | ₩58,514 | ₩56,521 | ₩57,551 | +1.61% | 11.9만 |
|---|
| 2026.03.23 | ₩57,230 | ₩58,207 | ₩57,150 | ₩57,418 | +0.33% | 12.9만 |
|---|
| 2026.03.20 | ₩56,307 | ₩56,615 | ₩55,638 | ₩56,026 | -0.50% | 59.2만 |
|---|
| 2026.03.19 | ₩55,451 | ₩56,695 | ₩54,902 | ₩56,414 | +1.74% | 16.4만 |
|---|
| 2026.03.18 | ₩56,133 | ₩56,722 | ₩55,130 | ₩55,612 | -0.93% | 11.7만 |
|---|
| 2026.03.17 | ₩57,257 | ₩57,578 | ₩56,160 | ₩56,361 | -1.57% | 10.2만 |
|---|
| 2026.03.16 | ₩56,842 | ₩57,297 | ₩56,521 | ₩57,043 | +0.35% | 7.9만 |
|---|
| 2026.03.13 | ₩56,989 | ₩57,377 | ₩56,080 | ₩56,508 | -0.85% | 7.7만 |
|---|
| 2026.03.12 | ₩55,277 | ₩56,708 | ₩55,210 | ₩56,628 | +2.44% | 14.9만 |
|---|
| 2026.03.11 | ₩56,628 | ₩56,896 | ₩55,478 | ₩56,173 | -0.80% | 14.8만 |
|---|
| 2026.03.10 | ₩56,454 | ₩57,391 | ₩55,852 | ₩56,642 | +0.33% | 9.4만 |
|---|
| 2026.03.09 | ₩56,187 | ₩57,257 | ₩55,344 | ₩56,909 | +1.29% | 20.8만 |
|---|
| 2026.03.06 | ₩55,705 | ₩57,257 | ₩54,715 | ₩57,203 | +2.69% | 10.6만 |
|---|
| 2026.03.05 | ₩57,538 | ₩58,622 | ₩56,722 | ₩56,829 | -1.23% | 5.1만 |
|---|
| 2026.03.04 | ₩58,100 | ₩58,555 | ₩57,565 | ₩57,966 | -0.23% | 7.5만 |
|---|
| 2026.03.03 | ₩56,989 | ₩58,180 | ₩56,454 | ₩57,605 | +1.08% | 8.7만 |
|---|
| 2026.03.02 | ₩56,856 | ₩58,715 | ₩56,708 | ₩57,939 | +1.91% | 9.6만 |
|---|
| 2026.02.27 | ₩57,979 | ₩58,153 | ₩56,749 | ₩57,324 | -1.13% | 14.1만 |
|---|
| 2026.02.26 | ₩58,434 | ₩59,050 | ₩57,351 | ₩58,033 | -0.69% | 5.9만 |
|---|
| 2026.02.25 | ₩56,989 | ₩58,274 | ₩56,789 | ₩58,274 | +2.25% | 7.3만 |
|---|
| 2026.02.24 | ₩55,826 | ₩56,575 | ₩55,612 | ₩56,387 | +1.01% | 8.5만 |
|---|
| 2026.02.23 | ₩57,578 | ₩57,912 | ₩55,665 | ₩56,026 | -2.70% | 7.1만 |
|---|
| 2026.02.20 | ₩56,856 | ₩57,725 | ₩56,856 | ₩57,511 | +1.15% | 7.1만 |
|---|
| 2026.02.19 | ₩56,214 | ₩57,016 | ₩56,106 | ₩56,896 | +1.21% | 5.1만 |
|---|
| 2026.02.18 | ₩57,217 | ₩58,113 | ₩56,347 | ₩56,575 | -1.12% | 9.6만 |
|---|
| 2026.02.17 | ₩57,484 | ₩58,020 | ₩56,989 | ₩57,418 | -0.12% | 5.7만 |
|---|
| 2026.02.13 | ₩57,391 | ₩57,658 | ₩56,682 | ₩57,284 | -0.19% | 8.4만 |
|---|
| 2026.02.12 | ₩57,377 | ₩57,658 | ₩56,026 | ₩57,177 | -0.35% | 9.4만 |
|---|
| 2026.02.11 | ₩57,270 | ₩58,234 | ₩56,454 | ₩56,882 | -0.68% | 11.8만 |
|---|
| 2026.02.10 | ₩57,498 | ₩58,702 | ₩56,882 | ₩57,070 | -0.74% | 16.6만 |
|---|
| 2026.02.09 | ₩57,993 | ₩59,023 | ₩57,605 | ₩57,752 | -0.42% | 12.3만 |
|---|
| 2026.02.06 | ₩58,555 | ₩59,331 | ₩57,284 | ₩58,207 | -0.59% | 7.4만 |
|---|
| 2026.02.05 | ₩57,899 | ₩58,916 | ₩57,618 | ₩57,926 | +0.05% | 9.3만 |
|---|
| 2026.02.04 | ₩57,672 | ₩58,448 | ₩56,976 | ₩57,859 | +0.32% | 5.7만 |
|---|
| 2026.02.03 | ₩56,668 | ₩57,698 | ₩56,280 | ₩57,310 | +1.13% | 7.6만 |
|---|
| 2026.02.02 | ₩55,598 | ₩57,484 | ₩55,304 | ₩56,896 | +2.33% | 8.5만 |
|---|
| 2026.01.30 | ₩55,130 | ₩56,214 | ₩55,117 | ₩55,866 | +1.33% | 9.7만 |
|---|
| 2026.01.29 | ₩54,127 | ₩55,558 | ₩54,113 | ₩55,411 | +2.37% | 15.1만 |
|---|
| 2026.01.28 | ₩55,585 | ₩56,080 | ₩52,521 | ₩53,739 | -3.32% | 16.5만 |
|---|
| 2026.01.27 | ₩57,939 | ₩58,822 | ₩56,093 | ₩56,668 | -2.19% | 13만 |
|---|
| 2026.01.26 | ₩59,170 | ₩60,133 | ₩58,755 | ₩59,718 | +0.93% | 11.4만 |
|---|
| 2026.01.23 | ₩61,404 | ₩61,404 | ₩58,862 | ₩59,277 | -3.46% | 7.4만 |
|---|
| 2026.01.22 | ₩61,391 | ₩62,648 | ₩59,397 | ₩61,725 | +0.54% | 5만 |
|---|
| 2026.01.21 | ₩59,317 | ₩61,538 | ₩59,023 | ₩61,511 | +3.70% | 6.5만 |
|---|
| 2026.01.20 | ₩58,755 | ₩59,678 | ₩58,729 | ₩58,822 | +0.11% | 4.8만 |
|---|
| 2026.01.16 | ₩59,705 | ₩60,441 | ₩59,224 | ₩59,625 | -0.13% | 10만 |
|---|
| 2026.01.15 | ₩58,113 | ₩60,120 | ₩58,113 | ₩59,799 | +2.90% | 6만 |
|---|
| 2026.01.14 | ₩58,354 | ₩58,715 | ₩57,765 | ₩58,474 | +0.21% | 5.1만 |
|---|
| 2026.01.13 | ₩57,351 | ₩58,314 | ₩56,989 | ₩58,220 | +1.52% | 7.3만 |
|---|
| 2026.01.12 | ₩57,070 | ₩57,565 | ₩57,043 | ₩57,391 | +0.56% | 6.9만 |
|---|
| 2026.01.09 | ₩57,832 | ₩59,705 | ₩57,310 | ₩57,418 | -0.72% | 4.6만 |
|---|
| 2026.01.08 | ₩56,816 | ₩58,381 | ₩56,816 | ₩57,926 | +1.95% | 3.9만 |
|---|
| 2026.01.07 | ₩57,110 | ₩58,073 | ₩56,133 | ₩57,056 | -0.09% | 3.8만 |
|---|
| 2026.01.06 | ₩56,923 | ₩57,137 | ₩56,387 | ₩57,083 | +0.28% | 6.5만 |
|---|
| 2026.01.05 | ₩56,615 | ₩58,274 | ₩56,521 | ₩57,190 | +1.02% | 7.4만 |
|---|
| 2026.01.02 | ₩57,805 | ₩57,805 | ₩56,053 | ₩56,615 | -2.06% | 9.1만 |
|---|
| 2025.12.31 | ₩56,856 | ₩57,137 | ₩56,535 | ₩56,949 | +0.16% | 9.1만 |
|---|
| 2025.12.30 | ₩57,484 | ₩57,484 | ₩56,387 | ₩56,856 | -1.09% | 5.5만 |
|---|
| 2025.12.29 | ₩57,043 | ₩57,351 | ₩56,428 | ₩57,150 | +0.19% | 6.2만 |
|---|
| 2025.12.26 | ₩57,658 | ₩57,725 | ₩56,923 | ₩57,016 | -1.11% | 4.1만 |
|---|
| 2025.12.24 | ₩57,605 | ₩57,672 | ₩56,909 | ₩57,337 | -0.46% | 2.7만 |
|---|
| 2025.12.23 | ₩57,899 | ₩58,555 | ₩57,525 | ₩57,525 | -0.65% | 5.3만 |
|---|
| 2025.12.22 | ₩58,448 | ₩59,331 | ₩58,073 | ₩58,260 | -0.32% | 5.3만 |
|---|
| 2025.12.19 | ₩60,066 | ₩60,240 | ₩58,234 | ₩58,595 | -2.45% | 14.7만 |
|---|
| 2025.12.18 | ₩60,508 | ₩60,842 | ₩60,066 | ₩60,347 | -0.27% | 5.5만 |
|---|
| 2025.12.17 | ₩59,812 | ₩60,655 | ₩59,692 | ₩60,026 | +0.36% | 5.9만 |
|---|
| 2025.12.16 | ₩60,428 | ₩60,428 | ₩57,765 | ₩59,946 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩60,708 | ₩61,043 | ₩59,371 | ₩59,879 | -1.37% | 10만 |
|---|
| 2025.12.12 | ₩59,531 | ₩60,200 | ₩58,648 | ₩60,093 | +0.94% | 10.6만 |
|---|
| 2025.12.11 | ₩58,916 | ₩59,999 | ₩58,782 | ₩59,384 | +0.79% | 8.3만 |
|---|
| 2025.12.10 | ₩57,458 | ₩59,344 | ₩57,377 | ₩59,023 | +2.72% | 7.4만 |
|---|
| 2025.12.09 | ₩56,535 | ₩57,257 | ₩56,521 | ₩56,869 | +0.59% | 4.6만 |
|---|
| 2025.12.08 | ₩56,093 | ₩56,722 | ₩55,571 | ₩56,387 | +0.52% | 7만 |
|---|
| 2025.12.05 | ₩56,708 | ₩56,856 | ₩55,638 | ₩55,906 | -1.42% | 6.9만 |
|---|
| 2025.12.04 | ₩57,257 | ₩57,752 | ₩56,882 | ₩56,909 | -0.61% | 4.6만 |
|---|
| 2025.12.03 | ₩56,494 | ₩57,404 | ₩56,481 | ₩57,364 | +1.54% | 3.9만 |
|---|
| 2025.12.02 | ₩56,414 | ₩56,494 | ₩52,548 | ₩56,187 | -0.40% | 3.5만 |
|---|
| 2025.12.01 | ₩55,117 | ₩56,347 | ₩55,117 | ₩55,892 | +1.41% | 5.3만 |
|---|
| 2025.11.28 | ₩56,588 | ₩56,856 | ₩55,732 | ₩56,080 | -0.90% | 2.1만 |
|---|
| 2025.11.26 | ₩56,307 | ₩56,856 | ₩56,013 | ₩56,588 | +0.50% | 4.3만 |
|---|
| 2025.11.25 | ₩54,795 | ₩56,816 | ₩54,648 | ₩56,575 | +3.25% | 5.3만 |
|---|
| 2025.11.24 | ₩55,304 | ₩55,745 | ₩54,608 | ₩54,876 | -0.77% | 7.2만 |
|---|
| 2025.11.21 | ₩53,418 | ₩55,732 | ₩53,418 | ₩55,371 | +3.66% | 7.7만 |
|---|
| 2025.11.20 | ₩53,578 | ₩54,394 | ₩53,297 | ₩53,511 | -0.12% | 8.2만 |
|---|
| 2025.11.19 | ₩53,337 | ₩53,337 | ₩52,494 | ₩52,882 | -0.85% | 4만 |
|---|
| 2025.11.18 | ₩53,364 | ₩53,391 | ₩52,709 | ₩52,789 | -1.08% | 5만 |
|---|
| 2025.11.17 | ₩54,488 | ₩54,608 | ₩52,682 | ₩52,789 | -3.12% | 3.3만 |
|---|
| 2025.11.14 | ₩53,511 | ₩54,715 | ₩53,511 | ₩54,635 | +2.10% | 3.5만 |
|---|
| 2025.11.13 | ₩54,622 | ₩55,157 | ₩54,167 | ₩54,675 | +0.10% | 4.2만 |
|---|
| 2025.11.12 | ₩54,648 | ₩55,197 | ₩54,408 | ₩54,702 | +0.10% | 2.9만 |
|---|
| 2025.11.11 | ₩54,742 | ₩55,290 | ₩54,100 | ₩54,715 | -0.05% | 5.7만 |
|---|
| 2025.11.10 | ₩54,153 | ₩54,795 | ₩53,324 | ₩54,541 | +0.72% | 5.2만 |
|---|
| 2025.11.07 | ₩53,230 | ₩53,752 | ₩52,909 | ₩53,591 | +0.68% | 4.8만 |
|---|
| 2025.11.06 | ₩53,364 | ₩53,779 | ₩52,535 | ₩53,123 | -0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩53,096 | ₩53,979 | ₩53,096 | ₩53,832 | +1.39% | 4만 |
|---|
| 2025.11.04 | ₩52,347 | ₩53,003 | ₩51,892 | ₩52,816 | +0.89% | 3.9만 |
|---|
| 2025.11.03 | ₩51,839 | ₩52,695 | ₩51,571 | ₩52,695 | +1.65% | 4.6만 |
|---|
| 2025.10.31 | ₩51,946 | ₩52,468 | ₩51,638 | ₩52,040 | +0.18% | 3.7만 |
|---|
| 2025.10.30 | ₩52,481 | ₩52,989 | ₩52,428 | ₩52,441 | -0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩54,020 | ₩54,608 | ₩52,107 | ₩52,735 | -2.38% | 6만 |
|---|
| 2025.10.28 | ₩53,926 | ₩54,622 | ₩53,926 | ₩54,341 | +0.77% | 2.9만 |
|---|
| 2025.10.27 | ₩55,518 | ₩56,588 | ₩53,913 | ₩53,953 | -2.82% | 5.9만 |
|---|
| 2025.10.24 | ₩54,769 | ₩55,438 | ₩54,461 | ₩55,331 | +1.03% | 4.5만 |
|---|
| 2025.10.23 | ₩55,478 | ₩55,652 | ₩54,006 | ₩54,421 | -1.90% | 4.1만 |
|---|
| 2025.10.22 | ₩54,020 | ₩55,397 | ₩53,591 | ₩54,822 | +1.49% | 4만 |
|---|
| 2025.10.21 | ₩54,702 | ₩55,010 | ₩51,197 | ₩53,739 | -1.76% | 4.7만 |
|---|
| 2025.10.20 | ₩53,591 | ₩54,902 | ₩53,511 | ₩54,836 | +2.32% | 4.6만 |
|---|
| 2025.10.17 | ₩52,976 | ₩54,207 | ₩52,401 | ₩53,471 | +0.93% | 5.4만 |
|---|
| 2025.10.16 | ₩55,317 | ₩55,317 | ₩52,454 | ₩52,802 | -4.55% | 4.2만 |
|---|
| 2025.10.15 | ₩57,123 | ₩57,297 | ₩55,264 | ₩55,464 | -2.90% | 4.9만 |
|---|
| 2025.10.14 | ₩54,394 | ₩57,070 | ₩54,394 | ₩56,923 | +4.65% | 5.9만 |
|---|
| 2025.10.13 | ₩55,290 | ₩55,290 | ₩54,367 | ₩54,996 | -0.53% | 4만 |
|---|
| 2025.10.10 | ₩56,802 | ₩57,190 | ₩54,488 | ₩54,555 | -3.96% | 6.8만 |
|---|