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 | ₩66,714 | ₩66,848 | ₩64,421 | ₩64,501 | -3.32% | 36만 |
| 2026.09.28–2026.10.02 | ₩66,553 | ₩67,062 | ₩64,032 | ₩66,593 | +0.06% | 42만 |
| 2026.09.21–2026.09.25 | ₩67,411 | ₩68,055 | ₩65,212 | ₩66,861 | -0.82% | 37만 |
| 2026.09.14–2026.09.18 | ₩67,867 | ₩68,457 | ₩65,681 | ₩67,170 | -1.03% | 48.5만 |
| 2026.09.08–2026.09.11 | ₩69,087 | ₩69,141 | ₩66,647 | ₩67,988 | -1.59% | 27.5만 |
| 2026.08.31–2026.09.04 | ₩68,859 | ₩70,616 | ₩66,700 | ₩69,516 | +0.95% | 33.9만 |
| 2026.08.24–2026.08.28 | ₩69,181 | ₩69,664 | ₩67,398 | ₩68,846 | -0.48% | 23만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,233 |
| ₩67,894 |
| ₩68,833 |
| -1.84% |
| 37.3만 |
| 2026.08.10–2026.08.14 | ₩69,141 | ₩71,689 | ₩68,725 | ₩70,388 | +1.80% | 26.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,241 | ₩71,877 | ₩68,363 | ₩69,744 | -0.71% | 45.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,744 | ₩71,635 | ₩67,880 | ₩69,557 | -0.27% | 40.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,438 | ₩70,026 | ₩66,419 | ₩69,195 | +2.60% | 62.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,539 | ₩69,007 | ₩65,802 | ₩67,532 | +1.49% | 33.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,647 | ₩69,865 | ₩63,871 | ₩66,539 | -0.16% | 35.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,781 | ₩67,988 | ₩65,467 | ₩66,553 | -0.34% | 38.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,509 | ₩68,444 | ₩62,436 | ₩67,022 | +5.53% | 81.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,428 | ₩64,568 | ₩60,706 | ₩63,670 | +0.38% | 71.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,827 | ₩63,455 | ₩60,438 | ₩63,187 | +3.88% | 35만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,438 | ₩61,350 | ₩58,426 | ₩60,800 | +0.60% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,329 | ₩62,972 | ₩61,135 | ₩61,202 | -1.81% | 39.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,746 | ₩63,254 | ₩60,746 | ₩62,235 | +2.45% | 33.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,999 | ₩63,053 | ₩60,653 | ₩60,961 | -3.24% | 27.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,154 | ₩63,589 | ₩58,936 | ₩62,785 | +1.01% | 33.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,779 | ₩63,978 | ₩61,229 | ₩62,449 | +1.09% | 34.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,428 | ₩65,413 | ₩59,499 | ₩61,886 | -2.43% | 48.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,315 | ₩63,951 | ₩61,645 | ₩62,798 | +0.77% | 38.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,030 | ₩63,026 | ₩57,622 | ₩62,235 | +5.43% | 72.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,997 | ₩59,446 | ₩57,528 | ₩59,285 | +2.22% | 37.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,367 | ₩58,654 | ₩56,656 | ₩57,689 | +0.56% | 48.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,978 | ₩57,716 | ₩55,034 | ₩56,160 | -1.44% | 105.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,321 | ₩57,528 | ₩55,342 | ₩56,643 | +0.57% | 67.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,992 | ₩58,856 | ₩54,846 | ₩57,340 | +0.61% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,716 | ₩59,191 | ₩55,745 | ₩57,461 | -0.44% | 42.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,622 | ₩58,252 | ₩56,241 | ₩57,649 | +0.05% | 27.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,131 | ₩59,164 | ₩56,160 | ₩57,421 | -1.22% | 58.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,731 | ₩59,472 | ₩55,436 | ₩58,346 | +4.69% | 38.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,312 | ₩60,277 | ₩52,647 | ₩55,999 | -5.58% | 65.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,896 | ₩62,798 | ₩58,869 | ₩59,419 | +0.89% | 23.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,206 | ₩60,585 | ₩57,126 | ₩59,767 | +4.48% | 35.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,750 | ₩59,848 | ₩56,268 | ₩57,555 | +1.42% | 26.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,179 | ₩57,944 | ₩56,187 | ₩56,750 | -0.75% | 29.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,587 | ₩59,472 | ₩57,045 | ₩57,153 | -2.45% | 17.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,854 | ₩61,189 | ₩57,904 | ₩58,735 | -3.48% | 43.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,227 | ₩60,344 | ₩55,704 | ₩60,237 | +7.13% | 37.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,248 | ₩57,890 | ₩52,674 | ₩56,040 | +1.43% | 24.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,436 | ₩56,992 | ₩54,739 | ₩56,214 | +1.40% | 19만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,618 | ₩55,865 | ₩52,620 | ₩55,503 | +1.62% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,283 | ₩55,423 | ₩53,451 | ₩54,766 | +0.89% | 21.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,963 | ₩54,109 | ₩51,695 | ₩53,720 | +3.38% | 21.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,651 | ₩56,723 | ₩51,762 | ₩52,164 | -6.27% | 20.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,720 | ₩55,785 | ₩51,319 | ₩55,463 | +3.25% | 21.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,423 | ₩57,434 | ₩52,526 | ₩53,599 | -3.29% | 24.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,938 | ₩57,327 | ₩54,618 | ₩54,685 | -3.96% | 6.8만 |
|---|