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 | ₩65,047 | ₩65,436 | ₩64,417 | ₩64,497 | -0.85% | 8.6만 |
| 2026.10.08 | ₩65,074 | ₩66,133 | ₩65,047 | ₩65,181 | +0.16% | 8.2만 |
| 2026.10.07 | ₩65,557 | ₩65,758 | ₩65,181 | ₩65,409 | -0.22% | 9.9만 |
| 2026.10.06 | ₩66,401 | ₩66,670 | ₩65,999 | ₩66,053 | -0.53% | 4.4만 |
| 2026.10.05 | ₩66,710 | ₩66,844 | ₩65,945 | ₩66,120 | -0.88% | 5.1만 |
| 2026.10.02 | ₩65,972 | ₩66,670 | ₩65,932 | ₩66,589 | +0.93% | 5.4만 |
| 2026.10.01 | ₩64,806 | ₩65,436 | ₩64,028 | ₩65,436 | +0.97% | 9.6만 |
| 2026.09.30 | ₩65,476 | ₩65,650 | ₩64,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,806 |
| -1.02% |
| 7.2만 |
| 2026.09.29 | ₩66,240 | ₩66,281 | ₩65,101 | ₩65,490 | -1.13% | 7.9만 |
|---|
| 2026.09.28 | ₩66,549 | ₩67,058 | ₩65,905 | ₩66,026 | -0.79% | 11.9만 |
|---|
| 2026.09.25 | ₩66,120 | ₩66,911 | ₩66,106 | ₩66,857 | +1.12% | 5.9만 |
|---|
| 2026.09.24 | ₩65,557 | ₩66,509 | ₩65,557 | ₩66,120 | +0.86% | 6.6만 |
|---|
| 2026.09.23 | ₩66,670 | ₩66,978 | ₩65,208 | ₩65,369 | -1.95% | 9.5만 |
|---|
| 2026.09.22 | ₩67,675 | ₩68,051 | ₩66,683 | ₩66,683 | -1.47% | 7.7만 |
|---|
| 2026.09.21 | ₩67,407 | ₩67,970 | ₩67,125 | ₩67,300 | -0.16% | 7.2만 |
|---|
| 2026.09.18 | ₩66,978 | ₩67,327 | ₩65,677 | ₩67,166 | +0.28% | 16.5만 |
|---|
| 2026.09.17 | ₩67,635 | ₩67,635 | ₩66,723 | ₩67,300 | -0.50% | 8.5만 |
|---|
| 2026.09.16 | ₩67,930 | ₩67,970 | ₩66,133 | ₩67,233 | -1.03% | 10.7만 |
|---|
| 2026.09.15 | ₩67,823 | ₩68,386 | ₩67,166 | ₩67,823 | 0.00% | 6.8만 |
|---|
| 2026.09.14 | ₩67,863 | ₩68,453 | ₩67,528 | ₩67,836 | -0.04% | 6.1만 |
|---|
| 2026.09.11 | ₩68,788 | ₩69,137 | ₩67,260 | ₩67,984 | -1.17% | 6.8만 |
|---|
| 2026.09.10 | ₩67,635 | ₩68,037 | ₩66,643 | ₩68,010 | +0.56% | 8.3만 |
|---|
| 2026.09.09 | ₩67,541 | ₩67,742 | ₩66,723 | ₩67,742 | +0.30% | 6.3만 |
|---|
| 2026.09.08 | ₩69,083 | ₩69,083 | ₩67,863 | ₩67,943 | -1.65% | 6.2만 |
|---|
| 2026.09.04 | ₩68,708 | ₩69,767 | ₩68,708 | ₩69,512 | +1.17% | 5.2만 |
|---|
| 2026.09.03 | ₩68,962 | ₩70,612 | ₩68,641 | ₩69,003 | +0.06% | 5.5만 |
|---|
| 2026.09.02 | ₩67,595 | ₩68,828 | ₩67,595 | ₩68,359 | +1.13% | 6.5만 |
|---|
| 2026.09.01 | ₩67,434 | ₩68,118 | ₩66,696 | ₩67,233 | -0.30% | 8.8만 |
|---|
| 2026.08.31 | ₩68,855 | ₩68,855 | ₩67,635 | ₩67,689 | -1.69% | 7.9만 |
|---|
| 2026.08.28 | ₩68,855 | ₩69,472 | ₩68,185 | ₩68,842 | -0.02% | 5.4만 |
|---|
| 2026.08.27 | ₩68,118 | ₩68,748 | ₩67,394 | ₩68,627 | +0.75% | 3.9만 |
|---|
| 2026.08.26 | ₩68,547 | ₩68,748 | ₩68,010 | ₩68,493 | -0.08% | 4.8만 |
|---|
| 2026.08.25 | ₩69,244 | ₩69,660 | ₩68,279 | ₩68,587 | -0.95% | 4.3만 |
|---|
| 2026.08.24 | ₩69,177 | ₩69,646 | ₩68,922 | ₩69,204 | +0.04% | 4.7만 |
|---|
| 2026.08.21 | ₩69,043 | ₩69,526 | ₩68,198 | ₩68,828 | -0.31% | 8.1만 |
|---|
| 2026.08.20 | ₩68,051 | ₩69,043 | ₩67,890 | ₩68,842 | +1.16% | 8.1만 |
|---|
| 2026.08.19 | ₩69,687 | ₩70,263 | ₩68,265 | ₩68,372 | -1.89% | 7.8만 |
|---|
| 2026.08.18 | ₩69,941 | ₩70,317 | ₩69,298 | ₩69,687 | -0.36% | 6.8만 |
|---|
| 2026.08.17 | ₩70,116 | ₩71,229 | ₩69,673 | ₩69,687 | -0.61% | 6.4만 |
|---|
| 2026.08.14 | ₩70,370 | ₩70,692 | ₩69,606 | ₩70,384 | +0.02% | 6.2만 |
|---|
| 2026.08.13 | ₩70,317 | ₩71,685 | ₩70,116 | ₩70,384 | +0.10% | 5.4만 |
|---|
| 2026.08.12 | ₩69,646 | ₩70,625 | ₩69,646 | ₩70,169 | +0.75% | 5.7만 |
|---|
| 2026.08.11 | ₩69,257 | ₩69,995 | ₩69,016 | ₩69,593 | +0.48% | 4.8만 |
|---|
| 2026.08.10 | ₩69,137 | ₩69,941 | ₩68,721 | ₩69,056 | -0.12% | 4.5만 |
|---|
| 2026.08.07 | ₩69,968 | ₩70,142 | ₩68,359 | ₩69,740 | -0.33% | 6.2만 |
|---|
| 2026.08.06 | ₩70,665 | ₩71,872 | ₩69,794 | ₩70,075 | -0.83% | 7.7만 |
|---|
| 2026.08.05 | ₩70,652 | ₩71,202 | ₩69,915 | ₩70,129 | -0.74% | 14.5만 |
|---|
| 2026.08.04 | ₩70,210 | ₩71,202 | ₩69,767 | ₩70,652 | +0.63% | 7.4만 |
|---|
| 2026.08.03 | ₩70,236 | ₩70,773 | ₩69,687 | ₩70,344 | +0.15% | 9.4만 |
|---|
| 2026.07.31 | ₩68,855 | ₩69,794 | ₩68,399 | ₩69,552 | +1.01% | 4.9만 |
|---|
| 2026.07.30 | ₩70,236 | ₩71,255 | ₩69,110 | ₩69,164 | -1.53% | 10.4만 |
|---|
| 2026.07.29 | ₩70,290 | ₩71,188 | ₩67,876 | ₩70,344 | +0.08% | 8.8만 |
|---|
| 2026.07.28 | ₩70,049 | ₩71,631 | ₩69,472 | ₩70,853 | +1.15% | 8.4만 |
|---|
| 2026.07.27 | ₩69,740 | ₩70,384 | ₩69,311 | ₩69,821 | +0.12% | 8.2만 |
|---|
| 2026.07.24 | ₩68,426 | ₩69,767 | ₩67,930 | ₩69,190 | +1.12% | 6만 |
|---|
| 2026.07.23 | ₩67,514 | ₩68,426 | ₩66,415 | ₩68,319 | +1.19% | 8.5만 |
|---|
| 2026.07.22 | ₩70,022 | ₩70,022 | ₩67,555 | ₩68,292 | -2.47% | 17.8만 |
|---|
| 2026.07.21 | ₩68,145 | ₩69,995 | ₩67,286 | ₩69,499 | +1.99% | 16.6만 |
|---|
| 2026.07.20 | ₩67,434 | ₩68,386 | ₩66,696 | ₩66,951 | -0.72% | 14.1만 |
|---|
| 2026.07.17 | ₩68,359 | ₩68,869 | ₩67,032 | ₩67,528 | -1.22% | 7.7만 |
|---|
| 2026.07.16 | ₩66,173 | ₩69,003 | ₩66,173 | ₩68,761 | +3.91% | 5.8만 |
|---|
| 2026.07.15 | ₩66,160 | ₩67,005 | ₩65,932 | ₩66,710 | +0.83% | 5.9만 |
|---|
| 2026.07.14 | ₩66,696 | ₩67,085 | ₩65,986 | ₩66,160 | -0.80% | 7.6만 |
|---|
| 2026.07.13 | ₩66,535 | ₩67,045 | ₩65,798 | ₩66,576 | +0.06% | 6.4만 |
|---|
| 2026.07.10 | ₩65,905 | ₩66,683 | ₩65,449 | ₩66,535 | +0.96% | 6.3만 |
|---|
| 2026.07.09 | ₩64,739 | ₩66,147 | ₩64,564 | ₩66,133 | +2.15% | 6.4만 |
|---|
| 2026.07.08 | ₩65,490 | ₩65,490 | ₩63,867 | ₩64,524 | -1.47% | 9만 |
|---|
| 2026.07.07 | ₩66,991 | ₩69,861 | ₩64,739 | ₩65,771 | -1.82% | 7.1만 |
|---|
| 2026.07.06 | ₩66,643 | ₩67,850 | ₩66,120 | ₩66,401 | -0.36% | 6.7만 |
|---|
| 2026.07.02 | ₩67,729 | ₩67,984 | ₩65,919 | ₩66,549 | -1.74% | 10.8만 |
|---|
| 2026.07.01 | ₩66,535 | ₩67,957 | ₩65,798 | ₩67,407 | +1.31% | 9.7만 |
|---|
| 2026.06.30 | ₩66,562 | ₩66,804 | ₩65,463 | ₩66,267 | -0.44% | 8.5만 |
|---|
| 2026.06.29 | ₩66,777 | ₩67,380 | ₩65,691 | ₩66,589 | -0.28% | 9.9만 |
|---|
| 2026.06.26 | ₩65,369 | ₩68,440 | ₩64,833 | ₩67,018 | +2.52% | 46.9만 |
|---|
| 2026.06.25 | ₩66,375 | ₩66,375 | ₩64,698 | ₩65,128 | -1.88% | 9.3만 |
|---|
| 2026.06.24 | ₩65,007 | ₩65,396 | ₩64,497 | ₩65,114 | +0.17% | 9.1만 |
|---|
| 2026.06.23 | ₩63,089 | ₩64,591 | ₩62,566 | ₩64,457 | +2.17% | 8만 |
|---|
| 2026.06.22 | ₩63,505 | ₩64,229 | ₩62,432 | ₩62,835 | -1.06% | 8.6만 |
|---|
| 2026.06.18 | ₩63,170 | ₩64,095 | ₩61,815 | ₩63,666 | +0.79% | 35.4만 |
|---|
| 2026.06.17 | ₩61,963 | ₩62,982 | ₩61,547 | ₩62,446 | +0.78% | 14.3만 |
|---|
| 2026.06.16 | ₩62,995 | ₩62,995 | ₩60,703 | ₩62,218 | -1.23% | 12만 |
|---|
| 2026.06.15 | ₩63,425 | ₩64,564 | ₩61,815 | ₩62,043 | -2.18% | 10만 |
|---|
| 2026.06.12 | ₩62,057 | ₩63,451 | ₩61,641 | ₩63,183 | +1.82% | 9.8만 |
|---|
| 2026.06.11 | ₩62,338 | ₩63,438 | ₩61,427 | ₩62,164 | -0.28% | 8.4만 |
|---|
| 2026.06.10 | ₩61,614 | ₩62,513 | ₩61,172 | ₩62,097 | +0.78% | 6.7만 |
|---|
| 2026.06.09 | ₩61,078 | ₩62,473 | ₩61,065 | ₩61,172 | +0.15% | 5.4만 |
|---|
| 2026.06.08 | ₩60,823 | ₩61,547 | ₩60,434 | ₩60,676 | -0.24% | 4.6만 |
|---|
| 2026.06.05 | ₩59,335 | ₩61,279 | ₩59,335 | ₩60,796 | +2.46% | 9.2만 |
|---|
| 2026.06.04 | ₩59,241 | ₩60,542 | ₩59,120 | ₩59,335 | +0.16% | 12.3만 |
|---|
| 2026.06.03 | ₩59,804 | ₩60,180 | ₩58,423 | ₩58,503 | -2.17% | 6.2만 |
|---|
| 2026.06.02 | ₩59,469 | ₩60,354 | ₩59,456 | ₩60,193 | +1.22% | 8.7만 |
|---|
| 2026.06.01 | ₩60,434 | ₩61,346 | ₩59,362 | ₩59,791 | -1.07% | 5만 |
|---|
| 2026.05.29 | ₩61,990 | ₩62,043 | ₩61,132 | ₩61,199 | -1.28% | 11.5만 |
|---|
| 2026.05.28 | ₩62,204 | ₩62,580 | ₩61,547 | ₩61,722 | -0.78% | 8.7만 |
|---|
| 2026.05.27 | ₩62,017 | ₩62,674 | ₩61,775 | ₩62,392 | +0.61% | 6.9만 |
|---|
| 2026.05.26 | ₩62,325 | ₩62,969 | ₩61,668 | ₩62,285 | -0.06% | 12.2만 |
|---|
| 2026.05.22 | ₩62,808 | ₩63,250 | ₩61,936 | ₩62,231 | -0.92% | 7.6만 |
|---|
| 2026.05.21 | ₩62,338 | ₩62,781 | ₩60,971 | ₩62,593 | +0.41% | 6.2만 |
|---|
| 2026.05.20 | ₩61,722 | ₩62,969 | ₩61,722 | ₩62,338 | +1.00% | 6.8만 |
|---|
| 2026.05.19 | ₩61,735 | ₩62,084 | ₩61,333 | ₩61,668 | -0.11% | 7.9만 |
|---|
| 2026.05.18 | ₩60,743 | ₩61,883 | ₩60,743 | ₩61,628 | +1.46% | 5.4만 |
|---|
| 2026.05.15 | ₩61,547 | ₩61,547 | ₩60,649 | ₩60,957 | -0.96% | 5.2만 |
|---|
| 2026.05.14 | ₩61,762 | ₩62,245 | ₩61,748 | ₩61,869 | +0.17% | 5.5만 |
|---|
| 2026.05.13 | ₩61,614 | ₩62,070 | ₩61,078 | ₩61,453 | -0.26% | 7.1만 |
|---|
| 2026.05.12 | ₩61,923 | ₩62,124 | ₩60,863 | ₩61,614 | -0.50% | 5.6만 |
|---|
| 2026.05.11 | ₩62,995 | ₩63,049 | ₩61,802 | ₩61,883 | -1.77% | 4.4만 |
|---|
| 2026.05.08 | ₩62,473 | ₩62,821 | ₩62,057 | ₩62,781 | +0.49% | 6.2만 |
|---|
| 2026.05.07 | ₩62,741 | ₩63,156 | ₩62,271 | ₩62,473 | -0.43% | 8.3만 |
|---|
| 2026.05.06 | ₩62,928 | ₩63,585 | ₩62,298 | ₩62,499 | -0.68% | 8.6만 |
|---|
| 2026.05.05 | ₩61,775 | ₩62,566 | ₩61,775 | ₩62,312 | +0.87% | 4.3만 |
|---|
| 2026.05.04 | ₩62,151 | ₩62,687 | ₩58,933 | ₩61,413 | -1.19% | 5.9만 |
|---|
| 2026.05.01 | ₩61,950 | ₩62,821 | ₩61,293 | ₩62,446 | +0.80% | 6만 |
|---|
| 2026.04.30 | ₩61,427 | ₩62,352 | ₩61,427 | ₩61,909 | +0.79% | 4.7만 |
|---|
| 2026.04.29 | ₩63,089 | ₩63,089 | ₩61,225 | ₩61,775 | -2.08% | 9.5만 |
|---|
| 2026.04.28 | ₩62,700 | ₩63,974 | ₩62,647 | ₩63,478 | +1.24% | 7.5만 |
|---|
| 2026.04.27 | ₩61,775 | ₩62,915 | ₩61,775 | ₩62,446 | +1.09% | 6.5만 |
|---|
| 2026.04.24 | ₩61,762 | ₩62,245 | ₩61,453 | ₩61,883 | +0.20% | 7.5만 |
|---|
| 2026.04.23 | ₩61,118 | ₩62,097 | ₩60,729 | ₩62,070 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩62,191 | ₩63,210 | ₩60,703 | ₩60,971 | -1.96% | 12.5만 |
|---|
| 2026.04.21 | ₩63,036 | ₩65,329 | ₩61,641 | ₩62,003 | -1.64% | 10.6만 |
|---|
| 2026.04.20 | ₩63,425 | ₩65,409 | ₩59,496 | ₩62,888 | -0.85% | 7.5만 |
|---|
| 2026.04.17 | ₩62,499 | ₩63,948 | ₩62,338 | ₩62,794 | +0.47% | 12.4만 |
|---|
| 2026.04.16 | ₩62,017 | ₩62,298 | ₩61,641 | ₩61,762 | -0.41% | 6.9만 |
|---|
| 2026.04.15 | ₩62,446 | ₩62,687 | ₩61,936 | ₩62,258 | -0.30% | 6만 |
|---|
| 2026.04.14 | ₩62,526 | ₩62,647 | ₩61,668 | ₩62,473 | -0.09% | 7.3만 |
|---|
| 2026.04.13 | ₩62,312 | ₩62,902 | ₩62,017 | ₩62,633 | +0.52% | 6만 |
|---|
| 2026.04.10 | ₩62,446 | ₩63,022 | ₩61,641 | ₩62,231 | -0.34% | 10.4만 |
|---|
| 2026.04.09 | ₩61,373 | ₩62,915 | ₩61,319 | ₩62,714 | +2.18% | 12.4만 |
|---|
| 2026.04.08 | ₩61,614 | ₩62,204 | ₩60,609 | ₩61,507 | -0.17% | 26.9만 |
|---|
| 2026.04.07 | ₩59,844 | ₩60,850 | ₩59,831 | ₩60,756 | +1.52% | 17.6만 |
|---|
| 2026.04.06 | ₩59,026 | ₩60,126 | ₩57,618 | ₩59,911 | +1.50% | 4.7만 |
|---|
| 2026.04.02 | ₩57,927 | ₩59,442 | ₩57,525 | ₩59,281 | +2.34% | 8.1만 |
|---|
| 2026.04.01 | ₩58,276 | ₩59,429 | ₩58,276 | ₩58,772 | +0.85% | 8.9만 |
|---|
| 2026.03.31 | ₩58,463 | ₩58,718 | ₩57,766 | ₩58,276 | -0.32% | 10.2만 |
|---|
| 2026.03.30 | ₩57,994 | ₩58,316 | ₩57,645 | ₩58,088 | +0.16% | 10.9만 |
|---|
| 2026.03.27 | ₩57,779 | ₩57,873 | ₩57,364 | ₩57,686 | -0.16% | 7.4만 |
|---|
| 2026.03.26 | ₩57,243 | ₩58,222 | ₩56,680 | ₩58,155 | +1.59% | 7.7만 |
|---|
| 2026.03.25 | ₩58,141 | ₩58,222 | ₩57,404 | ₩57,565 | -0.99% | 8.6만 |
|---|
| 2026.03.24 | ₩56,774 | ₩58,651 | ₩56,653 | ₩57,686 | +1.61% | 11.9만 |
|---|
| 2026.03.23 | ₩57,364 | ₩58,343 | ₩57,283 | ₩57,551 | +0.33% | 12.9만 |
|---|
| 2026.03.20 | ₩56,438 | ₩56,747 | ₩55,768 | ₩56,157 | -0.50% | 59.2만 |
|---|
| 2026.03.19 | ₩55,580 | ₩56,827 | ₩55,031 | ₩56,546 | +1.74% | 16.4만 |
|---|
| 2026.03.18 | ₩56,264 | ₩56,854 | ₩55,258 | ₩55,741 | -0.93% | 11.7만 |
|---|
| 2026.03.17 | ₩57,391 | ₩57,712 | ₩56,291 | ₩56,492 | -1.57% | 10.2만 |
|---|
| 2026.03.16 | ₩56,975 | ₩57,431 | ₩56,653 | ₩57,176 | +0.35% | 7.9만 |
|---|
| 2026.03.13 | ₩57,122 | ₩57,511 | ₩56,211 | ₩56,640 | -0.85% | 7.7만 |
|---|
| 2026.03.12 | ₩55,406 | ₩56,841 | ₩55,339 | ₩56,760 | +2.44% | 14.9만 |
|---|
| 2026.03.11 | ₩56,760 | ₩57,028 | ₩55,607 | ₩56,304 | -0.80% | 14.8만 |
|---|
| 2026.03.10 | ₩56,586 | ₩57,525 | ₩55,983 | ₩56,774 | +0.33% | 9.4만 |
|---|
| 2026.03.09 | ₩56,318 | ₩57,391 | ₩55,473 | ₩57,042 | +1.29% | 20.8만 |
|---|
| 2026.03.06 | ₩55,835 | ₩57,391 | ₩54,843 | ₩57,337 | +2.69% | 10.6만 |
|---|
| 2026.03.05 | ₩57,672 | ₩58,758 | ₩56,854 | ₩56,961 | -1.23% | 5.1만 |
|---|
| 2026.03.04 | ₩58,235 | ₩58,691 | ₩57,699 | ₩58,101 | -0.23% | 7.5만 |
|---|
| 2026.03.03 | ₩57,122 | ₩58,316 | ₩56,586 | ₩57,739 | +1.08% | 8.7만 |
|---|
| 2026.03.02 | ₩56,988 | ₩58,852 | ₩56,841 | ₩58,074 | +1.91% | 9.6만 |
|---|
| 2026.02.27 | ₩58,115 | ₩58,289 | ₩56,881 | ₩57,458 | -1.13% | 14.1만 |
|---|
| 2026.02.26 | ₩58,571 | ₩59,187 | ₩57,484 | ₩58,168 | -0.69% | 5.9만 |
|---|
| 2026.02.25 | ₩57,122 | ₩58,410 | ₩56,921 | ₩58,410 | +2.25% | 7.3만 |
|---|
| 2026.02.24 | ₩55,956 | ₩56,707 | ₩55,741 | ₩56,519 | +1.01% | 8.5만 |
|---|
| 2026.02.23 | ₩57,712 | ₩58,048 | ₩55,795 | ₩56,157 | -2.70% | 7.1만 |
|---|
| 2026.02.20 | ₩56,988 | ₩57,860 | ₩56,988 | ₩57,645 | +1.15% | 7.1만 |
|---|
| 2026.02.19 | ₩56,345 | ₩57,149 | ₩56,237 | ₩57,028 | +1.21% | 5.1만 |
|---|
| 2026.02.18 | ₩57,350 | ₩58,249 | ₩56,479 | ₩56,707 | -1.12% | 9.6만 |
|---|
| 2026.02.17 | ₩57,618 | ₩58,155 | ₩57,122 | ₩57,551 | -0.12% | 5.7만 |
|---|
| 2026.02.13 | ₩57,525 | ₩57,793 | ₩56,814 | ₩57,417 | -0.19% | 8.4만 |
|---|
| 2026.02.12 | ₩57,511 | ₩57,793 | ₩56,157 | ₩57,310 | -0.35% | 9.4만 |
|---|
| 2026.02.11 | ₩57,404 | ₩58,369 | ₩56,586 | ₩57,015 | -0.68% | 11.8만 |
|---|
| 2026.02.10 | ₩57,632 | ₩58,839 | ₩57,015 | ₩57,203 | -0.74% | 16.6만 |
|---|
| 2026.02.09 | ₩58,128 | ₩59,161 | ₩57,739 | ₩57,887 | -0.42% | 12.3만 |
|---|
| 2026.02.06 | ₩58,691 | ₩59,469 | ₩57,417 | ₩58,343 | -0.59% | 7.4만 |
|---|
| 2026.02.05 | ₩58,034 | ₩59,053 | ₩57,753 | ₩58,061 | +0.05% | 9.3만 |
|---|
| 2026.02.04 | ₩57,806 | ₩58,584 | ₩57,109 | ₩57,994 | +0.32% | 5.7만 |
|---|
| 2026.02.03 | ₩56,801 | ₩57,833 | ₩56,412 | ₩57,444 | +1.13% | 7.6만 |
|---|
| 2026.02.02 | ₩55,728 | ₩57,618 | ₩55,433 | ₩57,028 | +2.33% | 8.5만 |
|---|
| 2026.01.30 | ₩55,258 | ₩56,345 | ₩55,245 | ₩55,996 | +1.33% | 9.7만 |
|---|
| 2026.01.29 | ₩54,253 | ₩55,688 | ₩54,239 | ₩55,540 | +2.37% | 15.1만 |
|---|
| 2026.01.28 | ₩55,714 | ₩56,211 | ₩52,644 | ₩53,864 | -3.32% | 16.5만 |
|---|
| 2026.01.27 | ₩58,074 | ₩58,959 | ₩56,224 | ₩56,801 | -2.19% | 13만 |
|---|
| 2026.01.26 | ₩59,308 | ₩60,273 | ₩58,892 | ₩59,858 | +0.93% | 11.4만 |
|---|
| 2026.01.23 | ₩61,547 | ₩61,547 | ₩59,000 | ₩59,415 | -3.46% | 7.4만 |
|---|
| 2026.01.22 | ₩61,534 | ₩62,794 | ₩59,536 | ₩61,869 | +0.54% | 5만 |
|---|
| 2026.01.21 | ₩59,456 | ₩61,681 | ₩59,161 | ₩61,655 | +3.70% | 6.5만 |
|---|
| 2026.01.20 | ₩58,892 | ₩59,818 | ₩58,866 | ₩58,959 | +0.11% | 4.8만 |
|---|
| 2026.01.16 | ₩59,844 | ₩60,582 | ₩59,362 | ₩59,764 | -0.13% | 10만 |
|---|
| 2026.01.15 | ₩58,249 | ₩60,260 | ₩58,249 | ₩59,938 | +2.90% | 6만 |
|---|
| 2026.01.14 | ₩58,490 | ₩58,852 | ₩57,900 | ₩58,611 | +0.21% | 5.1만 |
|---|
| 2026.01.13 | ₩57,484 | ₩58,450 | ₩57,122 | ₩58,356 | +1.52% | 7.3만 |
|---|
| 2026.01.12 | ₩57,203 | ₩57,699 | ₩57,176 | ₩57,525 | +0.56% | 6.9만 |
|---|
| 2026.01.09 | ₩57,967 | ₩59,844 | ₩57,444 | ₩57,551 | -0.72% | 4.6만 |
|---|
| 2026.01.08 | ₩56,948 | ₩58,517 | ₩56,948 | ₩58,061 | +1.95% | 3.9만 |
|---|
| 2026.01.07 | ₩57,243 | ₩58,208 | ₩56,264 | ₩57,189 | -0.09% | 3.8만 |
|---|
| 2026.01.06 | ₩57,055 | ₩57,270 | ₩56,519 | ₩57,216 | +0.28% | 6.5만 |
|---|
| 2026.01.05 | ₩56,747 | ₩58,410 | ₩56,653 | ₩57,323 | +1.02% | 7.4만 |
|---|
| 2026.01.02 | ₩57,940 | ₩57,940 | ₩56,184 | ₩56,747 | -2.06% | 9.1만 |
|---|
| 2025.12.31 | ₩56,988 | ₩57,270 | ₩56,666 | ₩57,082 | +0.16% | 9.1만 |
|---|
| 2025.12.30 | ₩57,618 | ₩57,618 | ₩56,519 | ₩56,988 | -1.09% | 5.5만 |
|---|
| 2025.12.29 | ₩57,176 | ₩57,484 | ₩56,559 | ₩57,283 | +0.19% | 6.2만 |
|---|
| 2025.12.26 | ₩57,793 | ₩57,860 | ₩57,055 | ₩57,149 | -1.11% | 4.1만 |
|---|
| 2025.12.24 | ₩57,739 | ₩57,806 | ₩57,042 | ₩57,471 | -0.46% | 2.7만 |
|---|
| 2025.12.23 | ₩58,034 | ₩58,691 | ₩57,659 | ₩57,659 | -0.65% | 5.3만 |
|---|
| 2025.12.22 | ₩58,584 | ₩59,469 | ₩58,208 | ₩58,396 | -0.32% | 5.3만 |
|---|
| 2025.12.19 | ₩60,206 | ₩60,381 | ₩58,369 | ₩58,731 | -2.45% | 14.7만 |
|---|
| 2025.12.18 | ₩60,649 | ₩60,984 | ₩60,206 | ₩60,488 | -0.27% | 5.5만 |
|---|
| 2025.12.17 | ₩59,952 | ₩60,796 | ₩59,831 | ₩60,166 | +0.36% | 5.9만 |
|---|
| 2025.12.16 | ₩60,568 | ₩60,568 | ₩57,900 | ₩60,086 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩60,850 | ₩61,185 | ₩59,509 | ₩60,019 | -1.37% | 10만 |
|---|
| 2025.12.12 | ₩59,670 | ₩60,341 | ₩58,785 | ₩60,233 | +0.94% | 10.6만 |
|---|
| 2025.12.11 | ₩59,053 | ₩60,139 | ₩58,919 | ₩59,523 | +0.79% | 8.3만 |
|---|
| 2025.12.10 | ₩57,592 | ₩59,482 | ₩57,511 | ₩59,161 | +2.72% | 7.4만 |
|---|
| 2025.12.09 | ₩56,666 | ₩57,391 | ₩56,653 | ₩57,002 | +0.59% | 4.6만 |
|---|
| 2025.12.08 | ₩56,224 | ₩56,854 | ₩55,701 | ₩56,519 | +0.52% | 7만 |
|---|
| 2025.12.05 | ₩56,841 | ₩56,988 | ₩55,768 | ₩56,036 | -1.42% | 6.9만 |
|---|
| 2025.12.04 | ₩57,391 | ₩57,887 | ₩57,015 | ₩57,042 | -0.61% | 4.6만 |
|---|
| 2025.12.03 | ₩56,626 | ₩57,538 | ₩56,613 | ₩57,498 | +1.54% | 3.9만 |
|---|
| 2025.12.02 | ₩56,546 | ₩56,626 | ₩52,671 | ₩56,318 | -0.40% | 3.5만 |
|---|
| 2025.12.01 | ₩55,245 | ₩56,479 | ₩55,245 | ₩56,023 | +1.41% | 5.3만 |
|---|
| 2025.11.28 | ₩56,720 | ₩56,988 | ₩55,862 | ₩56,211 | -0.90% | 2.1만 |
|---|
| 2025.11.26 | ₩56,438 | ₩56,988 | ₩56,143 | ₩56,720 | +0.50% | 4.3만 |
|---|
| 2025.11.25 | ₩54,923 | ₩56,948 | ₩54,776 | ₩56,707 | +3.25% | 5.3만 |
|---|
| 2025.11.24 | ₩55,433 | ₩55,875 | ₩54,736 | ₩55,004 | -0.77% | 7.2만 |
|---|
| 2025.11.21 | ₩53,542 | ₩55,862 | ₩53,542 | ₩55,500 | +3.66% | 7.7만 |
|---|
| 2025.11.20 | ₩53,703 | ₩54,521 | ₩53,421 | ₩53,636 | -0.12% | 8.2만 |
|---|
| 2025.11.19 | ₩53,462 | ₩53,462 | ₩52,617 | ₩53,006 | -0.85% | 4만 |
|---|
| 2025.11.18 | ₩53,489 | ₩53,515 | ₩52,831 | ₩52,912 | -1.08% | 5만 |
|---|
| 2025.11.17 | ₩54,615 | ₩54,736 | ₩52,805 | ₩52,912 | -3.12% | 3.3만 |
|---|
| 2025.11.14 | ₩53,636 | ₩54,843 | ₩53,636 | ₩54,762 | +2.10% | 3.5만 |
|---|
| 2025.11.13 | ₩54,749 | ₩55,285 | ₩54,293 | ₩54,803 | +0.10% | 4.2만 |
|---|
| 2025.11.12 | ₩54,776 | ₩55,326 | ₩54,534 | ₩54,829 | +0.10% | 2.9만 |
|---|
| 2025.11.11 | ₩54,870 | ₩55,419 | ₩54,226 | ₩54,843 | -0.05% | 5.7만 |
|---|
| 2025.11.10 | ₩54,280 | ₩54,923 | ₩53,448 | ₩54,668 | +0.72% | 5.2만 |
|---|
| 2025.11.07 | ₩53,354 | ₩53,877 | ₩53,033 | ₩53,716 | +0.68% | 4.8만 |
|---|
| 2025.11.06 | ₩53,489 | ₩53,904 | ₩52,657 | ₩53,247 | -0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩53,220 | ₩54,105 | ₩53,220 | ₩53,958 | +1.39% | 4만 |
|---|
| 2025.11.04 | ₩52,469 | ₩53,126 | ₩52,014 | ₩52,939 | +0.89% | 3.9만 |
|---|
| 2025.11.03 | ₩51,960 | ₩52,818 | ₩51,692 | ₩52,818 | +1.65% | 4.6만 |
|---|
| 2025.10.31 | ₩52,067 | ₩52,590 | ₩51,759 | ₩52,161 | +0.18% | 3.7만 |
|---|
| 2025.10.30 | ₩52,604 | ₩53,113 | ₩52,550 | ₩52,563 | -0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩54,146 | ₩54,736 | ₩52,228 | ₩52,858 | -2.38% | 6만 |
|---|
| 2025.10.28 | ₩54,052 | ₩54,749 | ₩54,052 | ₩54,467 | +0.77% | 2.9만 |
|---|
| 2025.10.27 | ₩55,647 | ₩56,720 | ₩54,038 | ₩54,078 | -2.82% | 5.9만 |
|---|
| 2025.10.24 | ₩54,896 | ₩55,567 | ₩54,588 | ₩55,460 | +1.03% | 4.5만 |
|---|
| 2025.10.23 | ₩55,607 | ₩55,781 | ₩54,132 | ₩54,548 | -1.90% | 4.1만 |
|---|
| 2025.10.22 | ₩54,146 | ₩55,527 | ₩53,716 | ₩54,950 | +1.49% | 4만 |
|---|
| 2025.10.21 | ₩54,829 | ₩55,138 | ₩51,316 | ₩53,864 | -1.76% | 4.7만 |
|---|
| 2025.10.20 | ₩53,716 | ₩55,031 | ₩53,636 | ₩54,963 | +2.32% | 4.6만 |
|---|
| 2025.10.17 | ₩53,100 | ₩54,333 | ₩52,523 | ₩53,596 | +0.93% | 5.4만 |
|---|
| 2025.10.16 | ₩55,446 | ₩55,446 | ₩52,577 | ₩52,925 | -4.55% | 4.2만 |
|---|
| 2025.10.15 | ₩57,256 | ₩57,431 | ₩55,393 | ₩55,594 | -2.90% | 4.9만 |
|---|
| 2025.10.14 | ₩54,521 | ₩57,203 | ₩54,521 | ₩57,055 | +4.65% | 5.9만 |
|---|
| 2025.10.13 | ₩55,419 | ₩55,419 | ₩54,494 | ₩55,124 | -0.53% | 4만 |
|---|
| 2025.10.10 | ₩56,935 | ₩57,323 | ₩54,615 | ₩54,682 | -3.96% | 6.8만 |
|---|