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 | ₩65,059 | ₩65,448 | ₩64,428 | ₩64,509 | -0.85% | 8.6만 |
| 2026.10.08 | ₩65,086 | ₩66,145 | ₩65,059 | ₩65,193 | +0.16% | 8.2만 |
| 2026.10.07 | ₩65,568 | ₩65,770 | ₩65,193 | ₩65,421 | -0.22% | 9.9만 |
| 2026.10.06 | ₩66,413 | ₩66,681 | ₩66,011 | ₩66,065 | -0.53% | 4.4만 |
| 2026.10.05 | ₩66,722 | ₩66,856 | ₩65,957 | ₩66,132 | -0.88% | 5.1만 |
| 2026.10.02 | ₩65,984 | ₩66,681 | ₩65,944 | ₩66,601 | +0.93% | 5.4만 |
| 2026.10.01 | ₩64,817 | ₩65,448 | ₩64,039 | ₩65,448 | +0.97% | 9.6만 |
| 2026.09.30 | ₩65,488 | ₩65,662 | ₩64,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,817 |
| -1.02% |
| 7.2만 |
| 2026.09.29 | ₩66,252 | ₩66,293 | ₩65,112 | ₩65,501 | -1.13% | 7.9만 |
|---|
| 2026.09.28 | ₩66,561 | ₩67,070 | ₩65,917 | ₩66,038 | -0.79% | 11.9만 |
|---|
| 2026.09.25 | ₩66,132 | ₩66,923 | ₩66,118 | ₩66,869 | +1.12% | 5.9만 |
|---|
| 2026.09.24 | ₩65,568 | ₩66,521 | ₩65,568 | ₩66,132 | +0.86% | 6.6만 |
|---|
| 2026.09.23 | ₩66,681 | ₩66,990 | ₩65,220 | ₩65,381 | -1.95% | 9.5만 |
|---|
| 2026.09.22 | ₩67,687 | ₩68,063 | ₩66,695 | ₩66,695 | -1.47% | 7.7만 |
|---|
| 2026.09.21 | ₩67,419 | ₩67,982 | ₩67,137 | ₩67,312 | -0.16% | 7.2만 |
|---|
| 2026.09.18 | ₩66,990 | ₩67,339 | ₩65,689 | ₩67,178 | +0.28% | 16.5만 |
|---|
| 2026.09.17 | ₩67,647 | ₩67,647 | ₩66,735 | ₩67,312 | -0.50% | 8.5만 |
|---|
| 2026.09.16 | ₩67,942 | ₩67,982 | ₩66,145 | ₩67,245 | -1.03% | 10.7만 |
|---|
| 2026.09.15 | ₩67,835 | ₩68,398 | ₩67,178 | ₩67,835 | 0.00% | 6.8만 |
|---|
| 2026.09.14 | ₩67,875 | ₩68,465 | ₩67,540 | ₩67,848 | -0.04% | 6.1만 |
|---|
| 2026.09.11 | ₩68,800 | ₩69,149 | ₩67,272 | ₩67,996 | -1.17% | 6.8만 |
|---|
| 2026.09.10 | ₩67,647 | ₩68,049 | ₩66,655 | ₩68,023 | +0.56% | 8.3만 |
|---|
| 2026.09.09 | ₩67,553 | ₩67,754 | ₩66,735 | ₩67,754 | +0.30% | 6.3만 |
|---|
| 2026.09.08 | ₩69,096 | ₩69,096 | ₩67,875 | ₩67,956 | -1.65% | 6.2만 |
|---|
| 2026.09.04 | ₩68,720 | ₩69,780 | ₩68,720 | ₩69,525 | +1.17% | 5.2만 |
|---|
| 2026.09.03 | ₩68,975 | ₩70,624 | ₩68,653 | ₩69,015 | +0.06% | 5.5만 |
|---|
| 2026.09.02 | ₩67,607 | ₩68,841 | ₩67,607 | ₩68,371 | +1.13% | 6.5만 |
|---|
| 2026.09.01 | ₩67,446 | ₩68,130 | ₩66,708 | ₩67,245 | -0.30% | 8.8만 |
|---|
| 2026.08.31 | ₩68,868 | ₩68,868 | ₩67,647 | ₩67,701 | -1.69% | 7.9만 |
|---|
| 2026.08.28 | ₩68,868 | ₩69,484 | ₩68,197 | ₩68,854 | -0.02% | 5.4만 |
|---|
| 2026.08.27 | ₩68,130 | ₩68,760 | ₩67,406 | ₩68,640 | +0.75% | 3.9만 |
|---|
| 2026.08.26 | ₩68,559 | ₩68,760 | ₩68,023 | ₩68,505 | -0.08% | 4.8만 |
|---|
| 2026.08.25 | ₩69,256 | ₩69,672 | ₩68,291 | ₩68,599 | -0.95% | 4.3만 |
|---|
| 2026.08.24 | ₩69,189 | ₩69,659 | ₩68,935 | ₩69,216 | +0.04% | 4.7만 |
|---|
| 2026.08.21 | ₩69,055 | ₩69,538 | ₩68,210 | ₩68,841 | -0.31% | 8.1만 |
|---|
| 2026.08.20 | ₩68,063 | ₩69,055 | ₩67,902 | ₩68,854 | +1.16% | 8.1만 |
|---|
| 2026.08.19 | ₩69,699 | ₩70,276 | ₩68,277 | ₩68,385 | -1.89% | 7.8만 |
|---|
| 2026.08.18 | ₩69,954 | ₩70,329 | ₩69,310 | ₩69,699 | -0.36% | 6.8만 |
|---|
| 2026.08.17 | ₩70,128 | ₩71,241 | ₩69,686 | ₩69,699 | -0.61% | 6.4만 |
|---|
| 2026.08.14 | ₩70,383 | ₩70,705 | ₩69,619 | ₩70,396 | +0.02% | 6.2만 |
|---|
| 2026.08.13 | ₩70,329 | ₩71,697 | ₩70,128 | ₩70,396 | +0.10% | 5.4만 |
|---|
| 2026.08.12 | ₩69,659 | ₩70,638 | ₩69,659 | ₩70,182 | +0.75% | 5.7만 |
|---|
| 2026.08.11 | ₩69,270 | ₩70,008 | ₩69,028 | ₩69,605 | +0.48% | 4.8만 |
|---|
| 2026.08.10 | ₩69,149 | ₩69,954 | ₩68,733 | ₩69,069 | -0.12% | 4.5만 |
|---|
| 2026.08.07 | ₩69,981 | ₩70,155 | ₩68,371 | ₩69,753 | -0.33% | 6.2만 |
|---|
| 2026.08.06 | ₩70,678 | ₩71,885 | ₩69,806 | ₩70,088 | -0.83% | 7.7만 |
|---|
| 2026.08.05 | ₩70,665 | ₩71,215 | ₩69,927 | ₩70,142 | -0.74% | 14.5만 |
|---|
| 2026.08.04 | ₩70,222 | ₩71,215 | ₩69,780 | ₩70,665 | +0.63% | 7.4만 |
|---|
| 2026.08.03 | ₩70,249 | ₩70,785 | ₩69,699 | ₩70,356 | +0.15% | 9.4만 |
|---|
| 2026.07.31 | ₩68,868 | ₩69,806 | ₩68,412 | ₩69,565 | +1.01% | 4.9만 |
|---|
| 2026.07.30 | ₩70,249 | ₩71,268 | ₩69,122 | ₩69,176 | -1.53% | 10.4만 |
|---|
| 2026.07.29 | ₩70,303 | ₩71,201 | ₩67,889 | ₩70,356 | +0.08% | 8.8만 |
|---|
| 2026.07.28 | ₩70,061 | ₩71,644 | ₩69,484 | ₩70,866 | +1.15% | 8.4만 |
|---|
| 2026.07.27 | ₩69,753 | ₩70,396 | ₩69,324 | ₩69,833 | +0.12% | 8.2만 |
|---|
| 2026.07.24 | ₩68,438 | ₩69,780 | ₩67,942 | ₩69,203 | +1.12% | 6만 |
|---|
| 2026.07.23 | ₩67,526 | ₩68,438 | ₩66,427 | ₩68,331 | +1.19% | 8.5만 |
|---|
| 2026.07.22 | ₩70,034 | ₩70,034 | ₩67,567 | ₩68,304 | -2.47% | 17.8만 |
|---|
| 2026.07.21 | ₩68,157 | ₩70,008 | ₩67,298 | ₩69,511 | +1.99% | 16.6만 |
|---|
| 2026.07.20 | ₩67,446 | ₩68,398 | ₩66,708 | ₩66,963 | -0.72% | 14.1만 |
|---|
| 2026.07.17 | ₩68,371 | ₩68,881 | ₩67,044 | ₩67,540 | -1.22% | 7.7만 |
|---|
| 2026.07.16 | ₩66,185 | ₩69,015 | ₩66,185 | ₩68,774 | +3.91% | 5.8만 |
|---|
| 2026.07.15 | ₩66,172 | ₩67,017 | ₩65,944 | ₩66,722 | +0.83% | 5.9만 |
|---|
| 2026.07.14 | ₩66,708 | ₩67,097 | ₩65,997 | ₩66,172 | -0.80% | 7.6만 |
|---|
| 2026.07.13 | ₩66,547 | ₩67,057 | ₩65,810 | ₩66,588 | +0.06% | 6.4만 |
|---|
| 2026.07.10 | ₩65,917 | ₩66,695 | ₩65,461 | ₩66,547 | +0.96% | 6.3만 |
|---|
| 2026.07.09 | ₩64,750 | ₩66,158 | ₩64,576 | ₩66,145 | +2.15% | 6.4만 |
|---|
| 2026.07.08 | ₩65,501 | ₩65,501 | ₩63,878 | ₩64,536 | -1.47% | 9만 |
|---|
| 2026.07.07 | ₩67,003 | ₩69,873 | ₩64,750 | ₩65,783 | -1.82% | 7.1만 |
|---|
| 2026.07.06 | ₩66,655 | ₩67,862 | ₩66,132 | ₩66,413 | -0.36% | 6.7만 |
|---|
| 2026.07.02 | ₩67,741 | ₩67,996 | ₩65,930 | ₩66,561 | -1.74% | 10.8만 |
|---|
| 2026.07.01 | ₩66,547 | ₩67,969 | ₩65,810 | ₩67,419 | +1.31% | 9.7만 |
|---|
| 2026.06.30 | ₩66,574 | ₩66,816 | ₩65,474 | ₩66,279 | -0.44% | 8.5만 |
|---|
| 2026.06.29 | ₩66,789 | ₩67,392 | ₩65,702 | ₩66,601 | -0.28% | 9.9만 |
|---|
| 2026.06.26 | ₩65,381 | ₩68,452 | ₩64,844 | ₩67,030 | +2.52% | 46.9만 |
|---|
| 2026.06.25 | ₩66,386 | ₩66,386 | ₩64,710 | ₩65,139 | -1.88% | 9.3만 |
|---|
| 2026.06.24 | ₩65,018 | ₩65,407 | ₩64,509 | ₩65,126 | +0.17% | 9.1만 |
|---|
| 2026.06.23 | ₩63,101 | ₩64,603 | ₩62,578 | ₩64,469 | +2.17% | 8만 |
|---|
| 2026.06.22 | ₩63,516 | ₩64,241 | ₩62,443 | ₩62,846 | -1.06% | 8.6만 |
|---|
| 2026.06.18 | ₩63,181 | ₩64,106 | ₩61,827 | ₩63,677 | +0.79% | 35.4만 |
|---|
| 2026.06.17 | ₩61,974 | ₩62,993 | ₩61,558 | ₩62,457 | +0.78% | 14.3만 |
|---|
| 2026.06.16 | ₩63,007 | ₩63,007 | ₩60,713 | ₩62,229 | -1.23% | 12만 |
|---|
| 2026.06.15 | ₩63,436 | ₩64,576 | ₩61,827 | ₩62,055 | -2.18% | 10만 |
|---|
| 2026.06.12 | ₩62,068 | ₩63,463 | ₩61,652 | ₩63,195 | +1.82% | 9.8만 |
|---|
| 2026.06.11 | ₩62,350 | ₩63,449 | ₩61,438 | ₩62,175 | -0.28% | 8.4만 |
|---|
| 2026.06.10 | ₩61,625 | ₩62,524 | ₩61,183 | ₩62,108 | +0.78% | 6.7만 |
|---|
| 2026.06.09 | ₩61,089 | ₩62,484 | ₩61,076 | ₩61,183 | +0.15% | 5.4만 |
|---|
| 2026.06.08 | ₩60,834 | ₩61,558 | ₩60,445 | ₩60,687 | -0.24% | 4.6만 |
|---|
| 2026.06.05 | ₩59,345 | ₩61,290 | ₩59,345 | ₩60,807 | +2.46% | 9.2만 |
|---|
| 2026.06.04 | ₩59,252 | ₩60,552 | ₩59,131 | ₩59,345 | +0.16% | 12.3만 |
|---|
| 2026.06.03 | ₩59,815 | ₩60,190 | ₩58,433 | ₩58,514 | -2.17% | 6.2만 |
|---|
| 2026.06.02 | ₩59,480 | ₩60,365 | ₩59,466 | ₩60,204 | +1.22% | 8.7만 |
|---|
| 2026.06.01 | ₩60,445 | ₩61,357 | ₩59,372 | ₩59,801 | -1.07% | 5만 |
|---|
| 2026.05.29 | ₩62,001 | ₩62,055 | ₩61,143 | ₩61,210 | -1.28% | 11.5만 |
|---|
| 2026.05.28 | ₩62,215 | ₩62,591 | ₩61,558 | ₩61,733 | -0.78% | 8.7만 |
|---|
| 2026.05.27 | ₩62,028 | ₩62,685 | ₩61,786 | ₩62,403 | +0.61% | 6.9만 |
|---|
| 2026.05.26 | ₩62,336 | ₩62,980 | ₩61,679 | ₩62,296 | -0.06% | 12.2만 |
|---|
| 2026.05.22 | ₩62,819 | ₩63,262 | ₩61,947 | ₩62,242 | -0.92% | 7.6만 |
|---|
| 2026.05.21 | ₩62,350 | ₩62,792 | ₩60,982 | ₩62,604 | +0.41% | 6.2만 |
|---|
| 2026.05.20 | ₩61,733 | ₩62,980 | ₩61,733 | ₩62,350 | +1.00% | 6.8만 |
|---|
| 2026.05.19 | ₩61,746 | ₩62,095 | ₩61,344 | ₩61,679 | -0.11% | 7.9만 |
|---|
| 2026.05.18 | ₩60,754 | ₩61,894 | ₩60,754 | ₩61,639 | +1.46% | 5.4만 |
|---|
| 2026.05.15 | ₩61,558 | ₩61,558 | ₩60,660 | ₩60,968 | -0.96% | 5.2만 |
|---|
| 2026.05.14 | ₩61,773 | ₩62,256 | ₩61,759 | ₩61,880 | +0.17% | 5.5만 |
|---|
| 2026.05.13 | ₩61,625 | ₩62,081 | ₩61,089 | ₩61,464 | -0.26% | 7.1만 |
|---|
| 2026.05.12 | ₩61,934 | ₩62,135 | ₩60,874 | ₩61,625 | -0.50% | 5.6만 |
|---|
| 2026.05.11 | ₩63,007 | ₩63,060 | ₩61,813 | ₩61,894 | -1.77% | 4.4만 |
|---|
| 2026.05.08 | ₩62,484 | ₩62,832 | ₩62,068 | ₩62,792 | +0.49% | 6.2만 |
|---|
| 2026.05.07 | ₩62,752 | ₩63,168 | ₩62,283 | ₩62,484 | -0.43% | 8.3만 |
|---|
| 2026.05.06 | ₩62,940 | ₩63,597 | ₩62,309 | ₩62,511 | -0.68% | 8.6만 |
|---|
| 2026.05.05 | ₩61,786 | ₩62,578 | ₩61,786 | ₩62,323 | +0.87% | 4.3만 |
|---|
| 2026.05.04 | ₩62,162 | ₩62,698 | ₩58,943 | ₩61,424 | -1.19% | 5.9만 |
|---|
| 2026.05.01 | ₩61,961 | ₩62,832 | ₩61,304 | ₩62,457 | +0.80% | 6만 |
|---|
| 2026.04.30 | ₩61,438 | ₩62,363 | ₩61,438 | ₩61,920 | +0.79% | 4.7만 |
|---|
| 2026.04.29 | ₩63,101 | ₩63,101 | ₩61,236 | ₩61,786 | -2.08% | 9.5만 |
|---|
| 2026.04.28 | ₩62,712 | ₩63,986 | ₩62,658 | ₩63,490 | +1.24% | 7.5만 |
|---|
| 2026.04.27 | ₩61,786 | ₩62,926 | ₩61,786 | ₩62,457 | +1.09% | 6.5만 |
|---|
| 2026.04.24 | ₩61,773 | ₩62,256 | ₩61,464 | ₩61,894 | +0.20% | 7.5만 |
|---|
| 2026.04.23 | ₩61,129 | ₩62,108 | ₩60,740 | ₩62,081 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩62,202 | ₩63,221 | ₩60,713 | ₩60,982 | -1.96% | 12.5만 |
|---|
| 2026.04.21 | ₩63,047 | ₩65,340 | ₩61,652 | ₩62,014 | -1.64% | 10.6만 |
|---|
| 2026.04.20 | ₩63,436 | ₩65,421 | ₩59,506 | ₩62,899 | -0.85% | 7.5만 |
|---|
| 2026.04.17 | ₩62,511 | ₩63,959 | ₩62,350 | ₩62,806 | +0.47% | 12.4만 |
|---|
| 2026.04.16 | ₩62,028 | ₩62,309 | ₩61,652 | ₩61,773 | -0.41% | 6.9만 |
|---|
| 2026.04.15 | ₩62,457 | ₩62,698 | ₩61,947 | ₩62,269 | -0.30% | 6만 |
|---|
| 2026.04.14 | ₩62,537 | ₩62,658 | ₩61,679 | ₩62,484 | -0.09% | 7.3만 |
|---|
| 2026.04.13 | ₩62,323 | ₩62,913 | ₩62,028 | ₩62,645 | +0.52% | 6만 |
|---|
| 2026.04.10 | ₩62,457 | ₩63,034 | ₩61,652 | ₩62,242 | -0.34% | 10.4만 |
|---|
| 2026.04.09 | ₩61,384 | ₩62,926 | ₩61,330 | ₩62,725 | +2.18% | 12.4만 |
|---|
| 2026.04.08 | ₩61,625 | ₩62,215 | ₩60,620 | ₩61,518 | -0.17% | 26.9만 |
|---|
| 2026.04.07 | ₩59,855 | ₩60,861 | ₩59,842 | ₩60,767 | +1.52% | 17.6만 |
|---|
| 2026.04.06 | ₩59,037 | ₩60,137 | ₩57,629 | ₩59,922 | +1.50% | 4.7만 |
|---|
| 2026.04.02 | ₩57,937 | ₩59,453 | ₩57,535 | ₩59,292 | +2.34% | 8.1만 |
|---|
| 2026.04.01 | ₩58,286 | ₩59,439 | ₩58,286 | ₩58,782 | +0.85% | 8.9만 |
|---|
| 2026.03.31 | ₩58,474 | ₩58,729 | ₩57,776 | ₩58,286 | -0.32% | 10.2만 |
|---|
| 2026.03.30 | ₩58,004 | ₩58,326 | ₩57,656 | ₩58,098 | +0.16% | 10.9만 |
|---|
| 2026.03.27 | ₩57,790 | ₩57,884 | ₩57,374 | ₩57,696 | -0.16% | 7.4만 |
|---|
| 2026.03.26 | ₩57,253 | ₩58,232 | ₩56,690 | ₩58,165 | +1.59% | 7.7만 |
|---|
| 2026.03.25 | ₩58,152 | ₩58,232 | ₩57,414 | ₩57,575 | -0.99% | 8.6만 |
|---|
| 2026.03.24 | ₩56,784 | ₩58,661 | ₩56,663 | ₩57,696 | +1.61% | 11.9만 |
|---|
| 2026.03.23 | ₩57,374 | ₩58,353 | ₩57,294 | ₩57,562 | +0.33% | 12.9만 |
|---|
| 2026.03.20 | ₩56,449 | ₩56,757 | ₩55,778 | ₩56,167 | -0.50% | 59.2만 |
|---|
| 2026.03.19 | ₩55,590 | ₩56,838 | ₩55,040 | ₩56,556 | +1.74% | 16.4만 |
|---|
| 2026.03.18 | ₩56,274 | ₩56,864 | ₩55,268 | ₩55,751 | -0.93% | 11.7만 |
|---|
| 2026.03.17 | ₩57,401 | ₩57,723 | ₩56,301 | ₩56,502 | -1.57% | 10.2만 |
|---|
| 2026.03.16 | ₩56,985 | ₩57,441 | ₩56,663 | ₩57,186 | +0.35% | 7.9만 |
|---|
| 2026.03.13 | ₩57,133 | ₩57,521 | ₩56,221 | ₩56,650 | -0.85% | 7.7만 |
|---|
| 2026.03.12 | ₩55,416 | ₩56,851 | ₩55,349 | ₩56,770 | +2.44% | 14.9만 |
|---|
| 2026.03.11 | ₩56,770 | ₩57,039 | ₩55,617 | ₩56,314 | -0.80% | 14.8만 |
|---|
| 2026.03.10 | ₩56,596 | ₩57,535 | ₩55,993 | ₩56,784 | +0.33% | 9.4만 |
|---|
| 2026.03.09 | ₩56,328 | ₩57,401 | ₩55,483 | ₩57,052 | +1.29% | 20.8만 |
|---|
| 2026.03.06 | ₩55,845 | ₩57,401 | ₩54,853 | ₩57,347 | +2.69% | 10.6만 |
|---|
| 2026.03.05 | ₩57,682 | ₩58,769 | ₩56,864 | ₩56,972 | -1.23% | 5.1만 |
|---|
| 2026.03.04 | ₩58,246 | ₩58,702 | ₩57,709 | ₩58,112 | -0.23% | 7.5만 |
|---|
| 2026.03.03 | ₩57,133 | ₩58,326 | ₩56,596 | ₩57,749 | +1.08% | 8.7만 |
|---|
| 2026.03.02 | ₩56,998 | ₩58,863 | ₩56,851 | ₩58,085 | +1.91% | 9.6만 |
|---|
| 2026.02.27 | ₩58,125 | ₩58,299 | ₩56,891 | ₩57,468 | -1.13% | 14.1만 |
|---|
| 2026.02.26 | ₩58,581 | ₩59,198 | ₩57,495 | ₩58,179 | -0.69% | 5.9만 |
|---|
| 2026.02.25 | ₩57,133 | ₩58,420 | ₩56,931 | ₩58,420 | +2.25% | 7.3만 |
|---|
| 2026.02.24 | ₩55,966 | ₩56,717 | ₩55,751 | ₩56,529 | +1.01% | 8.5만 |
|---|
| 2026.02.23 | ₩57,723 | ₩58,058 | ₩55,805 | ₩56,167 | -2.70% | 7.1만 |
|---|
| 2026.02.20 | ₩56,998 | ₩57,870 | ₩56,998 | ₩57,656 | +1.15% | 7.1만 |
|---|
| 2026.02.19 | ₩56,355 | ₩57,159 | ₩56,247 | ₩57,039 | +1.21% | 5.1만 |
|---|
| 2026.02.18 | ₩57,361 | ₩58,259 | ₩56,489 | ₩56,717 | -1.12% | 9.6만 |
|---|
| 2026.02.17 | ₩57,629 | ₩58,165 | ₩57,133 | ₩57,562 | -0.12% | 5.7만 |
|---|
| 2026.02.13 | ₩57,535 | ₩57,803 | ₩56,824 | ₩57,428 | -0.19% | 8.4만 |
|---|
| 2026.02.12 | ₩57,521 | ₩57,803 | ₩56,167 | ₩57,320 | -0.35% | 9.4만 |
|---|
| 2026.02.11 | ₩57,414 | ₩58,380 | ₩56,596 | ₩57,025 | -0.68% | 11.8만 |
|---|
| 2026.02.10 | ₩57,642 | ₩58,849 | ₩57,025 | ₩57,213 | -0.74% | 16.6만 |
|---|
| 2026.02.09 | ₩58,138 | ₩59,171 | ₩57,749 | ₩57,897 | -0.42% | 12.3만 |
|---|
| 2026.02.06 | ₩58,702 | ₩59,480 | ₩57,428 | ₩58,353 | -0.59% | 7.4만 |
|---|
| 2026.02.05 | ₩58,045 | ₩59,064 | ₩57,763 | ₩58,071 | +0.05% | 9.3만 |
|---|
| 2026.02.04 | ₩57,817 | ₩58,594 | ₩57,119 | ₩58,004 | +0.32% | 5.7만 |
|---|
| 2026.02.03 | ₩56,811 | ₩57,843 | ₩56,422 | ₩57,454 | +1.13% | 7.6만 |
|---|
| 2026.02.02 | ₩55,738 | ₩57,629 | ₩55,443 | ₩57,039 | +2.33% | 8.5만 |
|---|
| 2026.01.30 | ₩55,268 | ₩56,355 | ₩55,255 | ₩56,006 | +1.33% | 9.7만 |
|---|
| 2026.01.29 | ₩54,263 | ₩55,698 | ₩54,249 | ₩55,550 | +2.37% | 15.1만 |
|---|
| 2026.01.28 | ₩55,724 | ₩56,221 | ₩52,653 | ₩53,874 | -3.32% | 16.5만 |
|---|
| 2026.01.27 | ₩58,085 | ₩58,970 | ₩56,234 | ₩56,811 | -2.19% | 13만 |
|---|
| 2026.01.26 | ₩59,319 | ₩60,284 | ₩58,903 | ₩59,868 | +0.93% | 11.4만 |
|---|
| 2026.01.23 | ₩61,558 | ₩61,558 | ₩59,010 | ₩59,426 | -3.46% | 7.4만 |
|---|
| 2026.01.22 | ₩61,545 | ₩62,806 | ₩59,547 | ₩61,880 | +0.54% | 5만 |
|---|
| 2026.01.21 | ₩59,466 | ₩61,692 | ₩59,171 | ₩61,666 | +3.70% | 6.5만 |
|---|
| 2026.01.20 | ₩58,903 | ₩59,828 | ₩58,876 | ₩58,970 | +0.11% | 4.8만 |
|---|
| 2026.01.16 | ₩59,855 | ₩60,593 | ₩59,372 | ₩59,775 | -0.13% | 10만 |
|---|
| 2026.01.15 | ₩58,259 | ₩60,271 | ₩58,259 | ₩59,949 | +2.90% | 6만 |
|---|
| 2026.01.14 | ₩58,501 | ₩58,863 | ₩57,910 | ₩58,621 | +0.21% | 5.1만 |
|---|
| 2026.01.13 | ₩57,495 | ₩58,460 | ₩57,133 | ₩58,366 | +1.52% | 7.3만 |
|---|
| 2026.01.12 | ₩57,213 | ₩57,709 | ₩57,186 | ₩57,535 | +0.56% | 6.9만 |
|---|
| 2026.01.09 | ₩57,977 | ₩59,855 | ₩57,454 | ₩57,562 | -0.72% | 4.6만 |
|---|
| 2026.01.08 | ₩56,958 | ₩58,527 | ₩56,958 | ₩58,071 | +1.95% | 3.9만 |
|---|
| 2026.01.07 | ₩57,253 | ₩58,219 | ₩56,274 | ₩57,200 | -0.09% | 3.8만 |
|---|
| 2026.01.06 | ₩57,066 | ₩57,280 | ₩56,529 | ₩57,226 | +0.28% | 6.5만 |
|---|
| 2026.01.05 | ₩56,757 | ₩58,420 | ₩56,663 | ₩57,334 | +1.02% | 7.4만 |
|---|
| 2026.01.02 | ₩57,951 | ₩57,951 | ₩56,194 | ₩56,757 | -2.06% | 9.1만 |
|---|
| 2025.12.31 | ₩56,998 | ₩57,280 | ₩56,677 | ₩57,092 | +0.16% | 9.1만 |
|---|
| 2025.12.30 | ₩57,629 | ₩57,629 | ₩56,529 | ₩56,998 | -1.09% | 5.5만 |
|---|
| 2025.12.29 | ₩57,186 | ₩57,495 | ₩56,569 | ₩57,294 | +0.19% | 6.2만 |
|---|
| 2025.12.26 | ₩57,803 | ₩57,870 | ₩57,066 | ₩57,159 | -1.11% | 4.1만 |
|---|
| 2025.12.24 | ₩57,749 | ₩57,817 | ₩57,052 | ₩57,481 | -0.46% | 2.7만 |
|---|
| 2025.12.23 | ₩58,045 | ₩58,702 | ₩57,669 | ₩57,669 | -0.65% | 5.3만 |
|---|
| 2025.12.22 | ₩58,594 | ₩59,480 | ₩58,219 | ₩58,407 | -0.32% | 5.3만 |
|---|
| 2025.12.19 | ₩60,217 | ₩60,392 | ₩58,380 | ₩58,742 | -2.45% | 14.7만 |
|---|
| 2025.12.18 | ₩60,660 | ₩60,995 | ₩60,217 | ₩60,499 | -0.27% | 5.5만 |
|---|
| 2025.12.17 | ₩59,962 | ₩60,807 | ₩59,842 | ₩60,177 | +0.36% | 5.9만 |
|---|
| 2025.12.16 | ₩60,579 | ₩60,579 | ₩57,910 | ₩60,096 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩60,861 | ₩61,196 | ₩59,520 | ₩60,029 | -1.37% | 10만 |
|---|
| 2025.12.12 | ₩59,681 | ₩60,351 | ₩58,796 | ₩60,244 | +0.94% | 10.6만 |
|---|
| 2025.12.11 | ₩59,064 | ₩60,150 | ₩58,930 | ₩59,533 | +0.79% | 8.3만 |
|---|
| 2025.12.10 | ₩57,602 | ₩59,493 | ₩57,521 | ₩59,171 | +2.72% | 7.4만 |
|---|
| 2025.12.09 | ₩56,677 | ₩57,401 | ₩56,663 | ₩57,012 | +0.59% | 4.6만 |
|---|
| 2025.12.08 | ₩56,234 | ₩56,864 | ₩55,711 | ₩56,529 | +0.52% | 7만 |
|---|
| 2025.12.05 | ₩56,851 | ₩56,998 | ₩55,778 | ₩56,046 | -1.42% | 6.9만 |
|---|
| 2025.12.04 | ₩57,401 | ₩57,897 | ₩57,025 | ₩57,052 | -0.61% | 4.6만 |
|---|
| 2025.12.03 | ₩56,636 | ₩57,548 | ₩56,623 | ₩57,508 | +1.54% | 3.9만 |
|---|
| 2025.12.02 | ₩56,556 | ₩56,636 | ₩52,680 | ₩56,328 | -0.40% | 3.5만 |
|---|
| 2025.12.01 | ₩55,255 | ₩56,489 | ₩55,255 | ₩56,033 | +1.41% | 5.3만 |
|---|
| 2025.11.28 | ₩56,730 | ₩56,998 | ₩55,872 | ₩56,221 | -0.90% | 2.1만 |
|---|
| 2025.11.26 | ₩56,449 | ₩56,998 | ₩56,154 | ₩56,730 | +0.50% | 4.3만 |
|---|
| 2025.11.25 | ₩54,933 | ₩56,958 | ₩54,786 | ₩56,717 | +3.25% | 5.3만 |
|---|
| 2025.11.24 | ₩55,443 | ₩55,885 | ₩54,745 | ₩55,014 | -0.77% | 7.2만 |
|---|
| 2025.11.21 | ₩53,552 | ₩55,872 | ₩53,552 | ₩55,510 | +3.66% | 7.7만 |
|---|
| 2025.11.20 | ₩53,713 | ₩54,531 | ₩53,431 | ₩53,646 | -0.12% | 8.2만 |
|---|
| 2025.11.19 | ₩53,471 | ₩53,471 | ₩52,626 | ₩53,015 | -0.85% | 4만 |
|---|
| 2025.11.18 | ₩53,498 | ₩53,525 | ₩52,841 | ₩52,921 | -1.08% | 5만 |
|---|
| 2025.11.17 | ₩54,625 | ₩54,745 | ₩52,814 | ₩52,921 | -3.12% | 3.3만 |
|---|
| 2025.11.14 | ₩53,646 | ₩54,853 | ₩53,646 | ₩54,772 | +2.10% | 3.5만 |
|---|
| 2025.11.13 | ₩54,759 | ₩55,295 | ₩54,303 | ₩54,812 | +0.10% | 4.2만 |
|---|
| 2025.11.12 | ₩54,786 | ₩55,335 | ₩54,544 | ₩54,839 | +0.10% | 2.9만 |
|---|
| 2025.11.11 | ₩54,879 | ₩55,429 | ₩54,236 | ₩54,853 | -0.05% | 5.7만 |
|---|
| 2025.11.10 | ₩54,289 | ₩54,933 | ₩53,458 | ₩54,678 | +0.72% | 5.2만 |
|---|
| 2025.11.07 | ₩53,364 | ₩53,887 | ₩53,042 | ₩53,726 | +0.68% | 4.8만 |
|---|
| 2025.11.06 | ₩53,498 | ₩53,914 | ₩52,667 | ₩53,257 | -0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩53,230 | ₩54,115 | ₩53,230 | ₩53,967 | +1.39% | 4만 |
|---|
| 2025.11.04 | ₩52,479 | ₩53,136 | ₩52,023 | ₩52,948 | +0.89% | 3.9만 |
|---|
| 2025.11.03 | ₩51,969 | ₩52,828 | ₩51,701 | ₩52,828 | +1.65% | 4.6만 |
|---|
| 2025.10.31 | ₩52,076 | ₩52,600 | ₩51,768 | ₩52,170 | +0.18% | 3.7만 |
|---|
| 2025.10.30 | ₩52,613 | ₩53,123 | ₩52,559 | ₩52,573 | -0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩54,155 | ₩54,745 | ₩52,237 | ₩52,868 | -2.38% | 6만 |
|---|
| 2025.10.28 | ₩54,061 | ₩54,759 | ₩54,061 | ₩54,477 | +0.77% | 2.9만 |
|---|
| 2025.10.27 | ₩55,657 | ₩56,730 | ₩54,048 | ₩54,088 | -2.82% | 5.9만 |
|---|
| 2025.10.24 | ₩54,906 | ₩55,577 | ₩54,598 | ₩55,470 | +1.03% | 4.5만 |
|---|
| 2025.10.23 | ₩55,617 | ₩55,791 | ₩54,142 | ₩54,558 | -1.90% | 4.1만 |
|---|
| 2025.10.22 | ₩54,155 | ₩55,537 | ₩53,726 | ₩54,960 | +1.49% | 4만 |
|---|
| 2025.10.21 | ₩54,839 | ₩55,148 | ₩51,325 | ₩53,874 | -1.76% | 4.7만 |
|---|
| 2025.10.20 | ₩53,726 | ₩55,040 | ₩53,646 | ₩54,973 | +2.32% | 4.6만 |
|---|
| 2025.10.17 | ₩53,109 | ₩54,343 | ₩52,532 | ₩53,605 | +0.93% | 5.4만 |
|---|
| 2025.10.16 | ₩55,456 | ₩55,456 | ₩52,586 | ₩52,935 | -4.55% | 4.2만 |
|---|
| 2025.10.15 | ₩57,267 | ₩57,441 | ₩55,402 | ₩55,604 | -2.90% | 4.9만 |
|---|
| 2025.10.14 | ₩54,531 | ₩57,213 | ₩54,531 | ₩57,066 | +4.65% | 5.9만 |
|---|
| 2025.10.13 | ₩55,429 | ₩55,429 | ₩54,504 | ₩55,134 | -0.53% | 4만 |
|---|
| 2025.10.10 | ₩56,945 | ₩57,334 | ₩54,625 | ₩54,692 | -3.96% | 6.8만 |
|---|