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 | ₩65,066 | ₩65,455 | ₩64,436 | ₩64,517 | -0.85% | 8.6만 |
| 2026.10.08 | ₩65,093 | ₩66,153 | ₩65,066 | ₩65,201 | +0.16% | 8.2만 |
| 2026.10.07 | ₩65,576 | ₩65,777 | ₩65,201 | ₩65,429 | -0.22% | 9.9만 |
| 2026.10.06 | ₩66,421 | ₩66,689 | ₩66,019 | ₩66,072 | -0.53% | 4.4만 |
| 2026.10.05 | ₩66,730 | ₩66,864 | ₩65,965 | ₩66,140 | -0.88% | 5.1만 |
| 2026.10.02 | ₩65,992 | ₩66,689 | ₩65,952 | ₩66,609 | +0.93% | 5.4만 |
| 2026.10.01 | ₩64,825 | ₩65,455 | ₩64,047 | ₩65,455 | +0.97% | 9.6만 |
| 2026.09.30 | ₩65,496 | ₩65,670 | ₩64,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,825 |
| -1.02% |
| 7.2만 |
| 2026.09.29 | ₩66,260 | ₩66,300 | ₩65,120 | ₩65,509 | -1.13% | 7.9만 |
|---|
| 2026.09.28 | ₩66,569 | ₩67,078 | ₩65,925 | ₩66,046 | -0.79% | 11.9만 |
|---|
| 2026.09.25 | ₩66,140 | ₩66,931 | ₩66,126 | ₩66,877 | +1.12% | 5.9만 |
|---|
| 2026.09.24 | ₩65,576 | ₩66,528 | ₩65,576 | ₩66,140 | +0.86% | 6.6만 |
|---|
| 2026.09.23 | ₩66,689 | ₩66,998 | ₩65,227 | ₩65,388 | -1.95% | 9.5만 |
|---|
| 2026.09.22 | ₩67,695 | ₩68,071 | ₩66,703 | ₩66,703 | -1.47% | 7.7만 |
|---|
| 2026.09.21 | ₩67,427 | ₩67,990 | ₩67,145 | ₩67,320 | -0.16% | 7.2만 |
|---|
| 2026.09.18 | ₩66,998 | ₩67,347 | ₩65,697 | ₩67,186 | +0.28% | 16.5만 |
|---|
| 2026.09.17 | ₩67,655 | ₩67,655 | ₩66,743 | ₩67,320 | -0.50% | 8.5만 |
|---|
| 2026.09.16 | ₩67,950 | ₩67,990 | ₩66,153 | ₩67,253 | -1.03% | 10.7만 |
|---|
| 2026.09.15 | ₩67,843 | ₩68,406 | ₩67,186 | ₩67,843 | 0.00% | 6.8만 |
|---|
| 2026.09.14 | ₩67,883 | ₩68,473 | ₩67,548 | ₩67,856 | -0.04% | 6.1만 |
|---|
| 2026.09.11 | ₩68,809 | ₩69,157 | ₩67,280 | ₩68,004 | -1.17% | 6.8만 |
|---|
| 2026.09.10 | ₩67,655 | ₩68,058 | ₩66,663 | ₩68,031 | +0.56% | 8.3만 |
|---|
| 2026.09.09 | ₩67,561 | ₩67,762 | ₩66,743 | ₩67,762 | +0.30% | 6.3만 |
|---|
| 2026.09.08 | ₩69,104 | ₩69,104 | ₩67,883 | ₩67,964 | -1.65% | 6.2만 |
|---|
| 2026.09.04 | ₩68,728 | ₩69,788 | ₩68,728 | ₩69,533 | +1.17% | 5.2만 |
|---|
| 2026.09.03 | ₩68,983 | ₩70,633 | ₩68,661 | ₩69,023 | +0.06% | 5.5만 |
|---|
| 2026.09.02 | ₩67,615 | ₩68,849 | ₩67,615 | ₩68,379 | +1.13% | 6.5만 |
|---|
| 2026.09.01 | ₩67,454 | ₩68,138 | ₩66,716 | ₩67,253 | -0.30% | 8.8만 |
|---|
| 2026.08.31 | ₩68,876 | ₩68,876 | ₩67,655 | ₩67,709 | -1.69% | 7.9만 |
|---|
| 2026.08.28 | ₩68,876 | ₩69,493 | ₩68,205 | ₩68,862 | -0.02% | 5.4만 |
|---|
| 2026.08.27 | ₩68,138 | ₩68,768 | ₩67,414 | ₩68,648 | +0.75% | 3.9만 |
|---|
| 2026.08.26 | ₩68,567 | ₩68,768 | ₩68,031 | ₩68,514 | -0.08% | 4.8만 |
|---|
| 2026.08.25 | ₩69,265 | ₩69,681 | ₩68,299 | ₩68,607 | -0.95% | 4.3만 |
|---|
| 2026.08.24 | ₩69,198 | ₩69,667 | ₩68,943 | ₩69,224 | +0.04% | 4.7만 |
|---|
| 2026.08.21 | ₩69,064 | ₩69,546 | ₩68,219 | ₩68,849 | -0.31% | 8.1만 |
|---|
| 2026.08.20 | ₩68,071 | ₩69,064 | ₩67,910 | ₩68,862 | +1.16% | 8.1만 |
|---|
| 2026.08.19 | ₩69,707 | ₩70,284 | ₩68,286 | ₩68,393 | -1.89% | 7.8만 |
|---|
| 2026.08.18 | ₩69,962 | ₩70,338 | ₩69,318 | ₩69,707 | -0.36% | 6.8만 |
|---|
| 2026.08.17 | ₩70,137 | ₩71,250 | ₩69,694 | ₩69,707 | -0.61% | 6.4만 |
|---|
| 2026.08.14 | ₩70,391 | ₩70,713 | ₩69,627 | ₩70,405 | +0.02% | 6.2만 |
|---|
| 2026.08.13 | ₩70,338 | ₩71,706 | ₩70,137 | ₩70,405 | +0.10% | 5.4만 |
|---|
| 2026.08.12 | ₩69,667 | ₩70,646 | ₩69,667 | ₩70,190 | +0.75% | 5.7만 |
|---|
| 2026.08.11 | ₩69,278 | ₩70,016 | ₩69,037 | ₩69,613 | +0.48% | 4.8만 |
|---|
| 2026.08.10 | ₩69,157 | ₩69,962 | ₩68,742 | ₩69,077 | -0.12% | 4.5만 |
|---|
| 2026.08.07 | ₩69,989 | ₩70,163 | ₩68,379 | ₩69,761 | -0.33% | 6.2만 |
|---|
| 2026.08.06 | ₩70,687 | ₩71,894 | ₩69,815 | ₩70,096 | -0.83% | 7.7만 |
|---|
| 2026.08.05 | ₩70,673 | ₩71,223 | ₩69,935 | ₩70,150 | -0.74% | 14.5만 |
|---|
| 2026.08.04 | ₩70,230 | ₩71,223 | ₩69,788 | ₩70,673 | +0.63% | 7.4만 |
|---|
| 2026.08.03 | ₩70,257 | ₩70,794 | ₩69,707 | ₩70,365 | +0.15% | 9.4만 |
|---|
| 2026.07.31 | ₩68,876 | ₩69,815 | ₩68,420 | ₩69,573 | +1.01% | 4.9만 |
|---|
| 2026.07.30 | ₩70,257 | ₩71,277 | ₩69,131 | ₩69,184 | -1.53% | 10.4만 |
|---|
| 2026.07.29 | ₩70,311 | ₩71,210 | ₩67,897 | ₩70,365 | +0.08% | 8.8만 |
|---|
| 2026.07.28 | ₩70,070 | ₩71,652 | ₩69,493 | ₩70,874 | +1.15% | 8.4만 |
|---|
| 2026.07.27 | ₩69,761 | ₩70,405 | ₩69,332 | ₩69,841 | +0.12% | 8.2만 |
|---|
| 2026.07.24 | ₩68,447 | ₩69,788 | ₩67,950 | ₩69,211 | +1.12% | 6만 |
|---|
| 2026.07.23 | ₩67,534 | ₩68,447 | ₩66,435 | ₩68,339 | +1.19% | 8.5만 |
|---|
| 2026.07.22 | ₩70,043 | ₩70,043 | ₩67,575 | ₩68,312 | -2.47% | 17.8만 |
|---|
| 2026.07.21 | ₩68,165 | ₩70,016 | ₩67,306 | ₩69,520 | +1.99% | 16.6만 |
|---|
| 2026.07.20 | ₩67,454 | ₩68,406 | ₩66,716 | ₩66,971 | -0.72% | 14.1만 |
|---|
| 2026.07.17 | ₩68,379 | ₩68,889 | ₩67,052 | ₩67,548 | -1.22% | 7.7만 |
|---|
| 2026.07.16 | ₩66,193 | ₩69,023 | ₩66,193 | ₩68,782 | +3.91% | 5.8만 |
|---|
| 2026.07.15 | ₩66,180 | ₩67,025 | ₩65,952 | ₩66,730 | +0.83% | 5.9만 |
|---|
| 2026.07.14 | ₩66,716 | ₩67,105 | ₩66,005 | ₩66,180 | -0.80% | 7.6만 |
|---|
| 2026.07.13 | ₩66,555 | ₩67,065 | ₩65,818 | ₩66,596 | +0.06% | 6.4만 |
|---|
| 2026.07.10 | ₩65,925 | ₩66,703 | ₩65,469 | ₩66,555 | +0.96% | 6.3만 |
|---|
| 2026.07.09 | ₩64,758 | ₩66,166 | ₩64,584 | ₩66,153 | +2.15% | 6.4만 |
|---|
| 2026.07.08 | ₩65,509 | ₩65,509 | ₩63,886 | ₩64,543 | -1.47% | 9만 |
|---|
| 2026.07.07 | ₩67,011 | ₩69,882 | ₩64,758 | ₩65,791 | -1.82% | 7.1만 |
|---|
| 2026.07.06 | ₩66,663 | ₩67,870 | ₩66,140 | ₩66,421 | -0.36% | 6.7만 |
|---|
| 2026.07.02 | ₩67,749 | ₩68,004 | ₩65,938 | ₩66,569 | -1.74% | 10.8만 |
|---|
| 2026.07.01 | ₩66,555 | ₩67,977 | ₩65,818 | ₩67,427 | +1.31% | 9.7만 |
|---|
| 2026.06.30 | ₩66,582 | ₩66,824 | ₩65,482 | ₩66,287 | -0.44% | 8.5만 |
|---|
| 2026.06.29 | ₩66,797 | ₩67,400 | ₩65,710 | ₩66,609 | -0.28% | 9.9만 |
|---|
| 2026.06.26 | ₩65,388 | ₩68,460 | ₩64,852 | ₩67,038 | +2.52% | 46.9만 |
|---|
| 2026.06.25 | ₩66,394 | ₩66,394 | ₩64,718 | ₩65,147 | -1.88% | 9.3만 |
|---|
| 2026.06.24 | ₩65,026 | ₩65,415 | ₩64,517 | ₩65,134 | +0.17% | 9.1만 |
|---|
| 2026.06.23 | ₩63,108 | ₩64,610 | ₩62,585 | ₩64,476 | +2.17% | 8만 |
|---|
| 2026.06.22 | ₩63,524 | ₩64,248 | ₩62,451 | ₩62,853 | -1.06% | 8.6만 |
|---|
| 2026.06.18 | ₩63,189 | ₩64,114 | ₩61,834 | ₩63,685 | +0.79% | 35.4만 |
|---|
| 2026.06.17 | ₩61,981 | ₩63,001 | ₩61,566 | ₩62,464 | +0.78% | 14.3만 |
|---|
| 2026.06.16 | ₩63,014 | ₩63,014 | ₩60,721 | ₩62,236 | -1.23% | 12만 |
|---|
| 2026.06.15 | ₩63,443 | ₩64,584 | ₩61,834 | ₩62,062 | -2.18% | 10만 |
|---|
| 2026.06.12 | ₩62,075 | ₩63,470 | ₩61,660 | ₩63,202 | +1.82% | 9.8만 |
|---|
| 2026.06.11 | ₩62,357 | ₩63,457 | ₩61,445 | ₩62,183 | -0.28% | 8.4만 |
|---|
| 2026.06.10 | ₩61,633 | ₩62,531 | ₩61,190 | ₩62,116 | +0.78% | 6.7만 |
|---|
| 2026.06.09 | ₩61,096 | ₩62,491 | ₩61,083 | ₩61,190 | +0.15% | 5.4만 |
|---|
| 2026.06.08 | ₩60,841 | ₩61,566 | ₩60,452 | ₩60,694 | -0.24% | 4.6만 |
|---|
| 2026.06.05 | ₩59,353 | ₩61,297 | ₩59,353 | ₩60,815 | +2.46% | 9.2만 |
|---|
| 2026.06.04 | ₩59,259 | ₩60,560 | ₩59,138 | ₩59,353 | +0.16% | 12.3만 |
|---|
| 2026.06.03 | ₩59,822 | ₩60,198 | ₩58,440 | ₩58,521 | -2.17% | 6.2만 |
|---|
| 2026.06.02 | ₩59,487 | ₩60,372 | ₩59,473 | ₩60,211 | +1.22% | 8.7만 |
|---|
| 2026.06.01 | ₩60,452 | ₩61,364 | ₩59,379 | ₩59,809 | -1.07% | 5만 |
|---|
| 2026.05.29 | ₩62,008 | ₩62,062 | ₩61,150 | ₩61,217 | -1.28% | 11.5만 |
|---|
| 2026.05.28 | ₩62,223 | ₩62,598 | ₩61,566 | ₩61,740 | -0.78% | 8.7만 |
|---|
| 2026.05.27 | ₩62,035 | ₩62,692 | ₩61,794 | ₩62,411 | +0.61% | 6.9만 |
|---|
| 2026.05.26 | ₩62,344 | ₩62,987 | ₩61,686 | ₩62,303 | -0.06% | 12.2만 |
|---|
| 2026.05.22 | ₩62,826 | ₩63,269 | ₩61,955 | ₩62,250 | -0.92% | 7.6만 |
|---|
| 2026.05.21 | ₩62,357 | ₩62,800 | ₩60,989 | ₩62,612 | +0.41% | 6.2만 |
|---|
| 2026.05.20 | ₩61,740 | ₩62,987 | ₩61,740 | ₩62,357 | +1.00% | 6.8만 |
|---|
| 2026.05.19 | ₩61,753 | ₩62,102 | ₩61,351 | ₩61,686 | -0.11% | 7.9만 |
|---|
| 2026.05.18 | ₩60,761 | ₩61,901 | ₩60,761 | ₩61,646 | +1.46% | 5.4만 |
|---|
| 2026.05.15 | ₩61,566 | ₩61,566 | ₩60,667 | ₩60,975 | -0.96% | 5.2만 |
|---|
| 2026.05.14 | ₩61,780 | ₩62,263 | ₩61,767 | ₩61,888 | +0.17% | 5.5만 |
|---|
| 2026.05.13 | ₩61,633 | ₩62,089 | ₩61,096 | ₩61,472 | -0.26% | 7.1만 |
|---|
| 2026.05.12 | ₩61,941 | ₩62,142 | ₩60,882 | ₩61,633 | -0.50% | 5.6만 |
|---|
| 2026.05.11 | ₩63,014 | ₩63,068 | ₩61,821 | ₩61,901 | -1.77% | 4.4만 |
|---|
| 2026.05.08 | ₩62,491 | ₩62,840 | ₩62,075 | ₩62,800 | +0.49% | 6.2만 |
|---|
| 2026.05.07 | ₩62,759 | ₩63,175 | ₩62,290 | ₩62,491 | -0.43% | 8.3만 |
|---|
| 2026.05.06 | ₩62,947 | ₩63,604 | ₩62,317 | ₩62,518 | -0.68% | 8.6만 |
|---|
| 2026.05.05 | ₩61,794 | ₩62,585 | ₩61,794 | ₩62,330 | +0.87% | 4.3만 |
|---|
| 2026.05.04 | ₩62,169 | ₩62,706 | ₩58,950 | ₩61,432 | -1.19% | 5.9만 |
|---|
| 2026.05.01 | ₩61,968 | ₩62,840 | ₩61,311 | ₩62,464 | +0.80% | 6만 |
|---|
| 2026.04.30 | ₩61,445 | ₩62,370 | ₩61,445 | ₩61,928 | +0.79% | 4.7만 |
|---|
| 2026.04.29 | ₩63,108 | ₩63,108 | ₩61,244 | ₩61,794 | -2.08% | 9.5만 |
|---|
| 2026.04.28 | ₩62,719 | ₩63,993 | ₩62,666 | ₩63,497 | +1.24% | 7.5만 |
|---|
| 2026.04.27 | ₩61,794 | ₩62,934 | ₩61,794 | ₩62,464 | +1.09% | 6.5만 |
|---|
| 2026.04.24 | ₩61,780 | ₩62,263 | ₩61,472 | ₩61,901 | +0.20% | 7.5만 |
|---|
| 2026.04.23 | ₩61,136 | ₩62,116 | ₩60,747 | ₩62,089 | +1.56% | 10.2만 |
|---|
| 2026.04.22 | ₩62,209 | ₩63,229 | ₩60,721 | ₩60,989 | -1.96% | 12.5만 |
|---|
| 2026.04.21 | ₩63,055 | ₩65,348 | ₩61,660 | ₩62,022 | -1.64% | 10.6만 |
|---|
| 2026.04.20 | ₩63,443 | ₩65,429 | ₩59,513 | ₩62,907 | -0.85% | 7.5만 |
|---|
| 2026.04.17 | ₩62,518 | ₩63,967 | ₩62,357 | ₩62,813 | +0.47% | 12.4만 |
|---|
| 2026.04.16 | ₩62,035 | ₩62,317 | ₩61,660 | ₩61,780 | -0.41% | 6.9만 |
|---|
| 2026.04.15 | ₩62,464 | ₩62,706 | ₩61,955 | ₩62,277 | -0.30% | 6만 |
|---|
| 2026.04.14 | ₩62,545 | ₩62,666 | ₩61,686 | ₩62,491 | -0.09% | 7.3만 |
|---|
| 2026.04.13 | ₩62,330 | ₩62,920 | ₩62,035 | ₩62,652 | +0.52% | 6만 |
|---|
| 2026.04.10 | ₩62,464 | ₩63,041 | ₩61,660 | ₩62,250 | -0.34% | 10.4만 |
|---|
| 2026.04.09 | ₩61,391 | ₩62,934 | ₩61,338 | ₩62,733 | +2.18% | 12.4만 |
|---|
| 2026.04.08 | ₩61,633 | ₩62,223 | ₩60,627 | ₩61,525 | -0.17% | 26.9만 |
|---|
| 2026.04.07 | ₩59,862 | ₩60,868 | ₩59,849 | ₩60,774 | +1.52% | 17.6만 |
|---|
| 2026.04.06 | ₩59,044 | ₩60,144 | ₩57,636 | ₩59,929 | +1.50% | 4.7만 |
|---|
| 2026.04.02 | ₩57,944 | ₩59,460 | ₩57,542 | ₩59,299 | +2.34% | 8.1만 |
|---|
| 2026.04.01 | ₩58,293 | ₩59,446 | ₩58,293 | ₩58,789 | +0.85% | 8.9만 |
|---|
| 2026.03.31 | ₩58,481 | ₩58,736 | ₩57,783 | ₩58,293 | -0.32% | 10.2만 |
|---|
| 2026.03.30 | ₩58,011 | ₩58,333 | ₩57,662 | ₩58,105 | +0.16% | 10.9만 |
|---|
| 2026.03.27 | ₩57,797 | ₩57,891 | ₩57,381 | ₩57,703 | -0.16% | 7.4만 |
|---|
| 2026.03.26 | ₩57,260 | ₩58,239 | ₩56,697 | ₩58,172 | +1.59% | 7.7만 |
|---|
| 2026.03.25 | ₩58,159 | ₩58,239 | ₩57,421 | ₩57,582 | -0.99% | 8.6만 |
|---|
| 2026.03.24 | ₩56,791 | ₩58,668 | ₩56,670 | ₩57,703 | +1.61% | 11.9만 |
|---|
| 2026.03.23 | ₩57,381 | ₩58,360 | ₩57,300 | ₩57,569 | +0.33% | 12.9만 |
|---|
| 2026.03.20 | ₩56,455 | ₩56,764 | ₩55,785 | ₩56,174 | -0.50% | 59.2만 |
|---|
| 2026.03.19 | ₩55,597 | ₩56,844 | ₩55,047 | ₩56,563 | +1.74% | 16.4만 |
|---|
| 2026.03.18 | ₩56,281 | ₩56,871 | ₩55,275 | ₩55,758 | -0.93% | 11.7만 |
|---|
| 2026.03.17 | ₩57,408 | ₩57,730 | ₩56,308 | ₩56,509 | -1.57% | 10.2만 |
|---|
| 2026.03.16 | ₩56,992 | ₩57,448 | ₩56,670 | ₩57,193 | +0.35% | 7.9만 |
|---|
| 2026.03.13 | ₩57,139 | ₩57,528 | ₩56,227 | ₩56,657 | -0.85% | 7.7만 |
|---|
| 2026.03.12 | ₩55,423 | ₩56,858 | ₩55,355 | ₩56,777 | +2.44% | 14.9만 |
|---|
| 2026.03.11 | ₩56,777 | ₩57,045 | ₩55,624 | ₩56,321 | -0.80% | 14.8만 |
|---|
| 2026.03.10 | ₩56,603 | ₩57,542 | ₩55,999 | ₩56,791 | +0.33% | 9.4만 |
|---|
| 2026.03.09 | ₩56,335 | ₩57,408 | ₩55,490 | ₩57,059 | +1.29% | 20.8만 |
|---|
| 2026.03.06 | ₩55,852 | ₩57,408 | ₩54,859 | ₩57,354 | +2.69% | 10.6만 |
|---|
| 2026.03.05 | ₩57,689 | ₩58,776 | ₩56,871 | ₩56,978 | -1.23% | 5.1만 |
|---|
| 2026.03.04 | ₩58,253 | ₩58,709 | ₩57,716 | ₩58,119 | -0.23% | 7.5만 |
|---|
| 2026.03.03 | ₩57,139 | ₩58,333 | ₩56,603 | ₩57,756 | +1.08% | 8.7만 |
|---|
| 2026.03.02 | ₩57,005 | ₩58,870 | ₩56,858 | ₩58,092 | +1.91% | 9.6만 |
|---|
| 2026.02.27 | ₩58,132 | ₩58,306 | ₩56,898 | ₩57,475 | -1.13% | 14.1만 |
|---|
| 2026.02.26 | ₩58,588 | ₩59,205 | ₩57,502 | ₩58,186 | -0.69% | 5.9만 |
|---|
| 2026.02.25 | ₩57,139 | ₩58,427 | ₩56,938 | ₩58,427 | +2.25% | 7.3만 |
|---|
| 2026.02.24 | ₩55,972 | ₩56,724 | ₩55,758 | ₩56,536 | +1.01% | 8.5만 |
|---|
| 2026.02.23 | ₩57,730 | ₩58,065 | ₩55,811 | ₩56,174 | -2.70% | 7.1만 |
|---|
| 2026.02.20 | ₩57,005 | ₩57,877 | ₩57,005 | ₩57,662 | +1.15% | 7.1만 |
|---|
| 2026.02.19 | ₩56,361 | ₩57,166 | ₩56,254 | ₩57,045 | +1.21% | 5.1만 |
|---|
| 2026.02.18 | ₩57,367 | ₩58,266 | ₩56,496 | ₩56,724 | -1.12% | 9.6만 |
|---|
| 2026.02.17 | ₩57,636 | ₩58,172 | ₩57,139 | ₩57,569 | -0.12% | 5.7만 |
|---|
| 2026.02.13 | ₩57,542 | ₩57,810 | ₩56,831 | ₩57,434 | -0.19% | 8.4만 |
|---|
| 2026.02.12 | ₩57,528 | ₩57,810 | ₩56,174 | ₩57,327 | -0.35% | 9.4만 |
|---|
| 2026.02.11 | ₩57,421 | ₩58,387 | ₩56,603 | ₩57,032 | -0.68% | 11.8만 |
|---|
| 2026.02.10 | ₩57,649 | ₩58,856 | ₩57,032 | ₩57,220 | -0.74% | 16.6만 |
|---|
| 2026.02.09 | ₩58,145 | ₩59,178 | ₩57,756 | ₩57,904 | -0.42% | 12.3만 |
|---|
| 2026.02.06 | ₩58,709 | ₩59,487 | ₩57,434 | ₩58,360 | -0.59% | 7.4만 |
|---|
| 2026.02.05 | ₩58,051 | ₩59,071 | ₩57,770 | ₩58,078 | +0.05% | 9.3만 |
|---|
| 2026.02.04 | ₩57,823 | ₩58,601 | ₩57,126 | ₩58,011 | +0.32% | 5.7만 |
|---|
| 2026.02.03 | ₩56,817 | ₩57,850 | ₩56,428 | ₩57,461 | +1.13% | 7.6만 |
|---|
| 2026.02.02 | ₩55,744 | ₩57,636 | ₩55,449 | ₩57,045 | +2.33% | 8.5만 |
|---|
| 2026.01.30 | ₩55,275 | ₩56,361 | ₩55,262 | ₩56,013 | +1.33% | 9.7만 |
|---|
| 2026.01.29 | ₩54,269 | ₩55,704 | ₩54,256 | ₩55,557 | +2.37% | 15.1만 |
|---|
| 2026.01.28 | ₩55,731 | ₩56,227 | ₩52,659 | ₩53,880 | -3.32% | 16.5만 |
|---|
| 2026.01.27 | ₩58,092 | ₩58,977 | ₩56,241 | ₩56,817 | -2.19% | 13만 |
|---|
| 2026.01.26 | ₩59,326 | ₩60,291 | ₩58,910 | ₩59,876 | +0.93% | 11.4만 |
|---|
| 2026.01.23 | ₩61,566 | ₩61,566 | ₩59,017 | ₩59,433 | -3.46% | 7.4만 |
|---|
| 2026.01.22 | ₩61,552 | ₩62,813 | ₩59,554 | ₩61,888 | +0.54% | 5만 |
|---|
| 2026.01.21 | ₩59,473 | ₩61,700 | ₩59,178 | ₩61,673 | +3.70% | 6.5만 |
|---|
| 2026.01.20 | ₩58,910 | ₩59,835 | ₩58,883 | ₩58,977 | +0.11% | 4.8만 |
|---|
| 2026.01.16 | ₩59,862 | ₩60,600 | ₩59,379 | ₩59,782 | -0.13% | 10만 |
|---|
| 2026.01.15 | ₩58,266 | ₩60,278 | ₩58,266 | ₩59,956 | +2.90% | 6만 |
|---|
| 2026.01.14 | ₩58,508 | ₩58,870 | ₩57,917 | ₩58,628 | +0.21% | 5.1만 |
|---|
| 2026.01.13 | ₩57,502 | ₩58,467 | ₩57,139 | ₩58,373 | +1.52% | 7.3만 |
|---|
| 2026.01.12 | ₩57,220 | ₩57,716 | ₩57,193 | ₩57,542 | +0.56% | 6.9만 |
|---|
| 2026.01.09 | ₩57,984 | ₩59,862 | ₩57,461 | ₩57,569 | -0.72% | 4.6만 |
|---|
| 2026.01.08 | ₩56,965 | ₩58,534 | ₩56,965 | ₩58,078 | +1.95% | 3.9만 |
|---|
| 2026.01.07 | ₩57,260 | ₩58,226 | ₩56,281 | ₩57,206 | -0.09% | 3.8만 |
|---|
| 2026.01.06 | ₩57,072 | ₩57,287 | ₩56,536 | ₩57,233 | +0.28% | 6.5만 |
|---|
| 2026.01.05 | ₩56,764 | ₩58,427 | ₩56,670 | ₩57,341 | +1.02% | 7.4만 |
|---|
| 2026.01.02 | ₩57,958 | ₩57,958 | ₩56,200 | ₩56,764 | -2.06% | 9.1만 |
|---|
| 2025.12.31 | ₩57,005 | ₩57,287 | ₩56,683 | ₩57,099 | +0.16% | 9.1만 |
|---|
| 2025.12.30 | ₩57,636 | ₩57,636 | ₩56,536 | ₩57,005 | -1.09% | 5.5만 |
|---|
| 2025.12.29 | ₩57,193 | ₩57,502 | ₩56,576 | ₩57,300 | +0.19% | 6.2만 |
|---|
| 2025.12.26 | ₩57,810 | ₩57,877 | ₩57,072 | ₩57,166 | -1.11% | 4.1만 |
|---|
| 2025.12.24 | ₩57,756 | ₩57,823 | ₩57,059 | ₩57,488 | -0.46% | 2.7만 |
|---|
| 2025.12.23 | ₩58,051 | ₩58,709 | ₩57,676 | ₩57,676 | -0.65% | 5.3만 |
|---|
| 2025.12.22 | ₩58,601 | ₩59,487 | ₩58,226 | ₩58,414 | -0.32% | 5.3만 |
|---|
| 2025.12.19 | ₩60,224 | ₩60,399 | ₩58,387 | ₩58,749 | -2.45% | 14.7만 |
|---|
| 2025.12.18 | ₩60,667 | ₩61,002 | ₩60,224 | ₩60,506 | -0.27% | 5.5만 |
|---|
| 2025.12.17 | ₩59,970 | ₩60,815 | ₩59,849 | ₩60,184 | +0.36% | 5.9만 |
|---|
| 2025.12.16 | ₩60,587 | ₩60,587 | ₩57,917 | ₩60,104 | -0.80% | 7.1만 |
|---|
| 2025.12.15 | ₩60,868 | ₩61,204 | ₩59,527 | ₩60,037 | -1.37% | 10만 |
|---|
| 2025.12.12 | ₩59,688 | ₩60,359 | ₩58,803 | ₩60,251 | +0.94% | 10.6만 |
|---|
| 2025.12.11 | ₩59,071 | ₩60,157 | ₩58,937 | ₩59,540 | +0.79% | 8.3만 |
|---|
| 2025.12.10 | ₩57,609 | ₩59,500 | ₩57,528 | ₩59,178 | +2.72% | 7.4만 |
|---|
| 2025.12.09 | ₩56,683 | ₩57,408 | ₩56,670 | ₩57,019 | +0.59% | 4.6만 |
|---|
| 2025.12.08 | ₩56,241 | ₩56,871 | ₩55,718 | ₩56,536 | +0.52% | 7만 |
|---|
| 2025.12.05 | ₩56,858 | ₩57,005 | ₩55,785 | ₩56,053 | -1.42% | 6.9만 |
|---|
| 2025.12.04 | ₩57,408 | ₩57,904 | ₩57,032 | ₩57,059 | -0.61% | 4.6만 |
|---|
| 2025.12.03 | ₩56,643 | ₩57,555 | ₩56,630 | ₩57,515 | +1.54% | 3.9만 |
|---|
| 2025.12.02 | ₩56,563 | ₩56,643 | ₩52,686 | ₩56,335 | -0.40% | 3.5만 |
|---|
| 2025.12.01 | ₩55,262 | ₩56,496 | ₩55,262 | ₩56,040 | +1.41% | 5.3만 |
|---|
| 2025.11.28 | ₩56,737 | ₩57,005 | ₩55,879 | ₩56,227 | -0.90% | 2.1만 |
|---|
| 2025.11.26 | ₩56,455 | ₩57,005 | ₩56,160 | ₩56,737 | +0.50% | 4.3만 |
|---|
| 2025.11.25 | ₩54,940 | ₩56,965 | ₩54,792 | ₩56,724 | +3.25% | 5.3만 |
|---|
| 2025.11.24 | ₩55,449 | ₩55,892 | ₩54,752 | ₩55,020 | -0.77% | 7.2만 |
|---|
| 2025.11.21 | ₩53,558 | ₩55,879 | ₩53,558 | ₩55,516 | +3.66% | 7.7만 |
|---|
| 2025.11.20 | ₩53,719 | ₩54,537 | ₩53,437 | ₩53,652 | -0.12% | 8.2만 |
|---|
| 2025.11.19 | ₩53,478 | ₩53,478 | ₩52,633 | ₩53,022 | -0.85% | 4만 |
|---|
| 2025.11.18 | ₩53,504 | ₩53,531 | ₩52,847 | ₩52,928 | -1.08% | 5만 |
|---|
| 2025.11.17 | ₩54,631 | ₩54,752 | ₩52,820 | ₩52,928 | -3.12% | 3.3만 |
|---|
| 2025.11.14 | ₩53,652 | ₩54,859 | ₩53,652 | ₩54,779 | +2.10% | 3.5만 |
|---|
| 2025.11.13 | ₩54,765 | ₩55,302 | ₩54,309 | ₩54,819 | +0.10% | 4.2만 |
|---|
| 2025.11.12 | ₩54,792 | ₩55,342 | ₩54,551 | ₩54,846 | +0.10% | 2.9만 |
|---|
| 2025.11.11 | ₩54,886 | ₩55,436 | ₩54,242 | ₩54,859 | -0.05% | 5.7만 |
|---|
| 2025.11.10 | ₩54,296 | ₩54,940 | ₩53,464 | ₩54,685 | +0.72% | 5.2만 |
|---|
| 2025.11.07 | ₩53,370 | ₩53,893 | ₩53,048 | ₩53,732 | +0.68% | 4.8만 |
|---|
| 2025.11.06 | ₩53,504 | ₩53,920 | ₩52,673 | ₩53,263 | -0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩53,236 | ₩54,121 | ₩53,236 | ₩53,974 | +1.39% | 4만 |
|---|
| 2025.11.04 | ₩52,485 | ₩53,142 | ₩52,029 | ₩52,955 | +0.89% | 3.9만 |
|---|
| 2025.11.03 | ₩51,975 | ₩52,834 | ₩51,707 | ₩52,834 | +1.65% | 4.6만 |
|---|
| 2025.10.31 | ₩52,083 | ₩52,606 | ₩51,774 | ₩52,177 | +0.18% | 3.7만 |
|---|
| 2025.10.30 | ₩52,619 | ₩53,129 | ₩52,566 | ₩52,579 | -0.08% | 2.2만 |
|---|
| 2025.10.29 | ₩54,162 | ₩54,752 | ₩52,244 | ₩52,874 | -2.38% | 6만 |
|---|
| 2025.10.28 | ₩54,068 | ₩54,765 | ₩54,068 | ₩54,484 | +0.77% | 2.9만 |
|---|
| 2025.10.27 | ₩55,664 | ₩56,737 | ₩54,054 | ₩54,095 | -2.82% | 5.9만 |
|---|
| 2025.10.24 | ₩54,913 | ₩55,583 | ₩54,604 | ₩55,476 | +1.03% | 4.5만 |
|---|
| 2025.10.23 | ₩55,624 | ₩55,798 | ₩54,148 | ₩54,564 | -1.90% | 4.1만 |
|---|
| 2025.10.22 | ₩54,162 | ₩55,543 | ₩53,732 | ₩54,966 | +1.49% | 4만 |
|---|
| 2025.10.21 | ₩54,846 | ₩55,154 | ₩51,332 | ₩53,880 | -1.76% | 4.7만 |
|---|
| 2025.10.20 | ₩53,732 | ₩55,047 | ₩53,652 | ₩54,980 | +2.32% | 4.6만 |
|---|
| 2025.10.17 | ₩53,115 | ₩54,349 | ₩52,539 | ₩53,612 | +0.93% | 5.4만 |
|---|
| 2025.10.16 | ₩55,463 | ₩55,463 | ₩52,592 | ₩52,941 | -4.55% | 4.2만 |
|---|
| 2025.10.15 | ₩57,274 | ₩57,448 | ₩55,409 | ₩55,610 | -2.90% | 4.9만 |
|---|
| 2025.10.14 | ₩54,537 | ₩57,220 | ₩54,537 | ₩57,072 | +4.65% | 5.9만 |
|---|
| 2025.10.13 | ₩55,436 | ₩55,436 | ₩54,510 | ₩55,141 | -0.53% | 4만 |
|---|
| 2025.10.10 | ₩56,952 | ₩57,341 | ₩54,631 | ₩54,698 | -3.96% | 6.8만 |
|---|