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 | ₩66,730 | ₩66,864 | ₩64,437 | ₩64,517 | -3.32% | 36만 |
| 2026.09.28–2026.10.02 | ₩66,569 | ₩67,079 | ₩64,048 | ₩66,609 | +0.06% | 42만 |
| 2026.09.21–2026.09.25 | ₩67,428 | ₩68,071 | ₩65,228 | ₩66,878 | -0.82% | 37만 |
| 2026.09.14–2026.09.18 | ₩67,884 | ₩68,474 | ₩65,697 | ₩67,186 | -1.03% | 48.5만 |
| 2026.09.08–2026.09.11 | ₩69,104 | ₩69,158 | ₩66,663 | ₩68,004 | -1.59% | 27.5만 |
| 2026.08.31–2026.09.04 | ₩68,876 | ₩70,633 | ₩66,717 | ₩69,534 | +0.95% | 33.9만 |
| 2026.08.24–2026.08.28 | ₩69,198 | ₩69,681 | ₩67,414 | ₩68,863 | -0.48% | 23만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,250 |
| ₩67,911 |
| ₩68,849 |
| -1.84% |
| 37.3만 |
| 2026.08.10–2026.08.14 | ₩69,158 | ₩71,706 | ₩68,742 | ₩70,405 | +1.80% | 26.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,258 | ₩71,894 | ₩68,380 | ₩69,762 | -0.71% | 45.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,762 | ₩71,653 | ₩67,897 | ₩69,574 | -0.27% | 40.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,454 | ₩70,043 | ₩66,435 | ₩69,212 | +2.60% | 62.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,556 | ₩69,024 | ₩65,818 | ₩67,548 | +1.49% | 33.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,663 | ₩69,882 | ₩63,887 | ₩66,556 | -0.16% | 35.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,797 | ₩68,004 | ₩65,483 | ₩66,569 | -0.34% | 38.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,524 | ₩68,460 | ₩62,451 | ₩67,039 | +5.53% | 81.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,444 | ₩64,584 | ₩60,721 | ₩63,685 | +0.38% | 71.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,842 | ₩63,471 | ₩60,453 | ₩63,203 | +3.88% | 35만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,453 | ₩61,365 | ₩58,441 | ₩60,815 | +0.60% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,344 | ₩62,988 | ₩61,150 | ₩61,217 | -1.81% | 39.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,761 | ₩63,270 | ₩60,761 | ₩62,250 | +2.45% | 33.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,015 | ₩63,068 | ₩60,667 | ₩60,976 | -3.24% | 27.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,170 | ₩63,605 | ₩58,951 | ₩62,800 | +1.01% | 33.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,794 | ₩63,994 | ₩61,244 | ₩62,465 | +1.09% | 34.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,444 | ₩65,429 | ₩59,514 | ₩61,901 | -2.43% | 48.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,331 | ₩63,967 | ₩61,660 | ₩62,814 | +0.77% | 38.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,044 | ₩63,042 | ₩57,636 | ₩62,250 | +5.43% | 72.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,012 | ₩59,460 | ₩57,542 | ₩59,299 | +2.22% | 37.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,381 | ₩58,669 | ₩56,670 | ₩57,703 | +0.56% | 48.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,992 | ₩57,730 | ₩55,047 | ₩56,174 | -1.44% | 105.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,335 | ₩57,542 | ₩55,356 | ₩56,657 | +0.57% | 67.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,006 | ₩58,870 | ₩54,860 | ₩57,354 | +0.61% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,730 | ₩59,205 | ₩55,758 | ₩57,475 | -0.44% | 42.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,636 | ₩58,267 | ₩56,255 | ₩57,663 | +0.05% | 27.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,146 | ₩59,179 | ₩56,174 | ₩57,435 | -1.22% | 58.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,745 | ₩59,487 | ₩55,450 | ₩58,360 | +4.69% | 38.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,326 | ₩60,292 | ₩52,660 | ₩56,013 | -5.58% | 65.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,910 | ₩62,814 | ₩58,884 | ₩59,433 | +0.89% | 23.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,220 | ₩60,600 | ₩57,140 | ₩59,782 | +4.48% | 35.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,764 | ₩59,863 | ₩56,281 | ₩57,569 | +1.42% | 26.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,193 | ₩57,958 | ₩56,201 | ₩56,764 | -0.75% | 29.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,602 | ₩59,487 | ₩57,059 | ₩57,167 | -2.45% | 17.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,869 | ₩61,204 | ₩57,918 | ₩58,749 | -3.48% | 43.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,241 | ₩60,359 | ₩55,718 | ₩60,252 | +7.13% | 37.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,262 | ₩57,904 | ₩52,687 | ₩56,053 | +1.43% | 24.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,450 | ₩57,006 | ₩54,752 | ₩56,228 | +1.40% | 19만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,632 | ₩55,879 | ₩52,633 | ₩55,517 | +1.62% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,296 | ₩55,436 | ₩53,465 | ₩54,779 | +0.89% | 21.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,976 | ₩54,122 | ₩51,707 | ₩53,733 | +3.38% | 21.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,664 | ₩56,737 | ₩51,775 | ₩52,177 | -6.27% | 20.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,733 | ₩55,798 | ₩51,332 | ₩55,477 | +3.25% | 21.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,436 | ₩57,448 | ₩52,539 | ₩53,612 | -3.29% | 24.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,952 | ₩57,341 | ₩54,632 | ₩54,699 | -3.96% | 6.8만 |
|---|