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 | ₩66,722 | ₩66,856 | ₩64,428 | ₩64,509 | -3.32% | 36만 |
| 2026.09.28–2026.10.02 | ₩66,561 | ₩67,070 | ₩64,039 | ₩66,601 | +0.06% | 42만 |
| 2026.09.21–2026.09.25 | ₩67,419 | ₩68,063 | ₩65,220 | ₩66,869 | -0.82% | 37만 |
| 2026.09.14–2026.09.18 | ₩67,875 | ₩68,465 | ₩65,689 | ₩67,178 | -1.03% | 48.5만 |
| 2026.09.08–2026.09.11 | ₩69,096 | ₩69,149 | ₩66,655 | ₩67,996 | -1.59% | 27.5만 |
| 2026.08.31–2026.09.04 | ₩68,868 | ₩70,624 | ₩66,708 | ₩69,525 | +0.95% | 33.9만 |
| 2026.08.24–2026.08.28 | ₩69,189 | ₩69,672 | ₩67,406 | ₩68,854 | -0.48% | 23만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,241 |
| ₩67,902 |
| ₩68,841 |
| -1.84% |
| 37.3만 |
| 2026.08.10–2026.08.14 | ₩69,149 | ₩71,697 | ₩68,733 | ₩70,396 | +1.80% | 26.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,249 | ₩71,885 | ₩68,371 | ₩69,753 | -0.71% | 45.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,753 | ₩71,644 | ₩67,889 | ₩69,565 | -0.27% | 40.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,446 | ₩70,034 | ₩66,427 | ₩69,203 | +2.60% | 62.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,547 | ₩69,015 | ₩65,810 | ₩67,540 | +1.49% | 33.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,655 | ₩69,873 | ₩63,878 | ₩66,547 | -0.16% | 35.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,789 | ₩67,996 | ₩65,474 | ₩66,561 | -0.34% | 38.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,516 | ₩68,452 | ₩62,443 | ₩67,030 | +5.53% | 81.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,436 | ₩64,576 | ₩60,713 | ₩63,677 | +0.38% | 71.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,834 | ₩63,463 | ₩60,445 | ₩63,195 | +3.88% | 35만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,445 | ₩61,357 | ₩58,433 | ₩60,807 | +0.60% | 41.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,336 | ₩62,980 | ₩61,143 | ₩61,210 | -1.81% | 39.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,754 | ₩63,262 | ₩60,754 | ₩62,242 | +2.45% | 33.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,007 | ₩63,060 | ₩60,660 | ₩60,968 | -3.24% | 27.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,162 | ₩63,597 | ₩58,943 | ₩62,792 | +1.01% | 33.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,786 | ₩63,986 | ₩61,236 | ₩62,457 | +1.09% | 34.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,436 | ₩65,421 | ₩59,506 | ₩61,894 | -2.43% | 48.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,323 | ₩63,959 | ₩61,652 | ₩62,806 | +0.77% | 38.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,037 | ₩63,034 | ₩57,629 | ₩62,242 | +5.43% | 72.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,004 | ₩59,453 | ₩57,535 | ₩59,292 | +2.22% | 37.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,374 | ₩58,661 | ₩56,663 | ₩57,696 | +0.56% | 48.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,985 | ₩57,723 | ₩55,040 | ₩56,167 | -1.44% | 105.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,328 | ₩57,535 | ₩55,349 | ₩56,650 | +0.57% | 67.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,998 | ₩58,863 | ₩54,853 | ₩57,347 | +0.61% | 41.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,723 | ₩59,198 | ₩55,751 | ₩57,468 | -0.44% | 42.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,629 | ₩58,259 | ₩56,247 | ₩57,656 | +0.05% | 27.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,138 | ₩59,171 | ₩56,167 | ₩57,428 | -1.22% | 58.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,738 | ₩59,480 | ₩55,443 | ₩58,353 | +4.69% | 38.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,319 | ₩60,284 | ₩52,653 | ₩56,006 | -5.58% | 65.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,903 | ₩62,806 | ₩58,876 | ₩59,426 | +0.89% | 23.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,213 | ₩60,593 | ₩57,133 | ₩59,775 | +4.48% | 35.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,757 | ₩59,855 | ₩56,274 | ₩57,562 | +1.42% | 26.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,186 | ₩57,951 | ₩56,194 | ₩56,757 | -0.75% | 29.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,594 | ₩59,480 | ₩57,052 | ₩57,159 | -2.45% | 17.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,861 | ₩61,196 | ₩57,910 | ₩58,742 | -3.48% | 43.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,234 | ₩60,351 | ₩55,711 | ₩60,244 | +7.13% | 37.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,255 | ₩57,897 | ₩52,680 | ₩56,046 | +1.43% | 24.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,443 | ₩56,998 | ₩54,745 | ₩56,221 | +1.40% | 19만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,625 | ₩55,872 | ₩52,626 | ₩55,510 | +1.62% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,289 | ₩55,429 | ₩53,458 | ₩54,772 | +0.89% | 21.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,969 | ₩54,115 | ₩51,701 | ₩53,726 | +3.38% | 21.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,657 | ₩56,730 | ₩51,768 | ₩52,170 | -6.27% | 20.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,726 | ₩55,791 | ₩51,325 | ₩55,470 | +3.25% | 21.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,429 | ₩57,441 | ₩52,532 | ₩53,605 | -3.29% | 24.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,945 | ₩57,334 | ₩54,625 | ₩54,692 | -3.96% | 6.8만 |
|---|