시장 데이터를 불러오는 중
전체 종목
Columbia Financial, Inc. - Common Stock 과거 주가
Columbia Financial, Inc. - Common Stock · CLBK · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Financial, Inc. - Common Stock · CLBK · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,687 | ₩14,767 | ₩14,432 | ₩14,472 | -1.46% | 276.6만 |
| 2026.10.08 | ₩14,419 | ₩14,827 | ₩14,271 | ₩14,754 | +2.32% | 344.1만 |
| 2026.10.07 | ₩14,754 | ₩14,847 | ₩14,459 | ₩14,472 | -1.91% | 424.1만 |
| 2026.10.06 | ₩15,263 | ₩15,264 | ₩14,814 | ₩14,914 | -2.28% | 350.7만 |
| 2026.10.05 | ₩15,263 | ₩15,383 | ₩15,048 | ₩15,182 | -0.53% | 252.4만 |
| 2026.10.02 | ₩15,129 | ₩15,337 | ₩15,022 | ₩15,290 | +1.06% | 397만 |
| 2026.10.01 | ₩14,754 | ₩15,075 | ₩14,533 | ₩14,955 | +1.36% | 479.5만 |
| 2026.09.30 | ₩14,593 | ₩14,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,553 |
| ₩14,821 |
| +1.56% |
| 401.3만 |
| 2026.09.29 | ₩14,620 | ₩14,747 | ₩14,405 | ₩14,579 | -0.27% | 465.3만 |
|---|
| 2026.09.28 | ₩15,129 | ₩15,182 | ₩14,606 | ₩14,606 | -3.45% | 298만 |
|---|
| 2026.09.25 | ₩15,142 | ₩15,249 | ₩15,035 | ₩15,182 | +0.27% | 238만 |
|---|
| 2026.09.24 | ₩15,022 | ₩15,129 | ₩14,961 | ₩15,089 | +0.45% | 281.1만 |
|---|
| 2026.09.23 | ₩15,276 | ₩15,290 | ₩14,955 | ₩14,981 | -1.93% | 365.2만 |
|---|
| 2026.09.22 | ₩15,611 | ₩15,651 | ₩15,196 | ₩15,249 | -2.32% | 763.2만 |
|---|
| 2026.09.21 | ₩15,544 | ₩15,799 | ₩15,504 | ₩15,544 | 0.00% | 654.4만 |
|---|
| 2026.09.18 | ₩15,477 | ₩15,584 | ₩15,343 | ₩15,517 | +0.26% | 1761.9만 |
|---|
| 2026.09.17 | ₩15,544 | ₩15,611 | ₩15,457 | ₩15,477 | -0.43% | 634.7만 |
|---|
| 2026.09.16 | ₩15,450 | ₩15,625 | ₩15,182 | ₩15,357 | -0.61% | 664.8만 |
|---|
| 2026.09.15 | ₩15,276 | ₩15,464 | ₩15,196 | ₩15,450 | +1.14% | 366.9만 |
|---|
| 2026.09.14 | ₩15,504 | ₩15,591 | ₩15,236 | ₩15,276 | -1.47% | 302.8만 |
|---|
| 2026.09.11 | ₩15,571 | ₩15,584 | ₩15,290 | ₩15,450 | -0.77% | 372.9만 |
|---|
| 2026.09.10 | ₩15,343 | ₩15,517 | ₩15,209 | ₩15,464 | +0.79% | 383.4만 |
|---|
| 2026.09.09 | ₩15,504 | ₩15,638 | ₩15,350 | ₩15,383 | -0.78% | 365.7만 |
|---|
| 2026.09.08 | ₩15,625 | ₩15,739 | ₩15,464 | ₩15,584 | -0.26% | 306.5만 |
|---|
| 2026.09.04 | ₩15,571 | ₩15,772 | ₩15,564 | ₩15,678 | +0.69% | 209.8만 |
|---|
| 2026.09.03 | ₩15,678 | ₩15,812 | ₩15,538 | ₩15,678 | 0.00% | 341만 |
|---|
| 2026.09.02 | ₩15,450 | ₩15,678 | ₩15,343 | ₩15,611 | +1.04% | 305.9만 |
|---|
| 2026.09.01 | ₩15,450 | ₩15,678 | ₩15,303 | ₩15,410 | -0.26% | 304만 |
|---|
| 2026.08.31 | ₩15,544 | ₩15,638 | ₩15,370 | ₩15,571 | +0.17% | 322.4만 |
|---|
| 2026.08.28 | ₩15,732 | ₩15,785 | ₩15,477 | ₩15,491 | -1.53% | 255.3만 |
|---|
| 2026.08.27 | ₩15,450 | ₩15,772 | ₩15,236 | ₩15,732 | +1.82% | 302.3만 |
|---|
| 2026.08.26 | ₩15,638 | ₩15,672 | ₩15,383 | ₩15,571 | -0.43% | 260만 |
|---|
| 2026.08.25 | ₩15,866 | ₩15,866 | ₩15,611 | ₩15,618 | -1.56% | 242.3만 |
|---|
| 2026.08.24 | ₩15,812 | ₩15,852 | ₩15,694 | ₩15,799 | -0.08% | 335.7만 |
|---|
| 2026.08.21 | ₩15,812 | ₩15,899 | ₩15,625 | ₩15,799 | -0.08% | 296.2만 |
|---|
| 2026.08.20 | ₩15,558 | ₩15,785 | ₩15,551 | ₩15,759 | +1.29% | 257.8만 |
|---|
| 2026.08.19 | ₩15,839 | ₩15,893 | ₩15,484 | ₩15,665 | -1.10% | 320.1만 |
|---|
| 2026.08.18 | ₩15,625 | ₩15,866 | ₩15,571 | ₩15,839 | +1.37% | 424.3만 |
|---|
| 2026.08.17 | ₩15,919 | ₩16,080 | ₩15,517 | ₩15,651 | -1.68% | 527.2만 |
|---|
| 2026.08.14 | ₩15,692 | ₩15,812 | ₩15,571 | ₩15,799 | +0.68% | 416.8만 |
|---|
| 2026.08.13 | ₩15,484 | ₩15,866 | ₩15,383 | ₩15,692 | +1.34% | 647.5만 |
|---|
| 2026.08.12 | ₩14,807 | ₩15,665 | ₩14,794 | ₩15,611 | +5.43% | 1241.5만 |
|---|
| 2026.08.11 | ₩14,620 | ₩14,888 | ₩14,486 | ₩14,861 | +1.65% | 1100.8만 |
|---|
| 2026.08.10 | ₩14,459 | ₩14,593 | ₩14,419 | ₩14,486 | +0.19% | 380.5만 |
|---|
| 2026.08.07 | ₩14,512 | ₩14,606 | ₩14,486 | ₩14,526 | +0.09% | 466.5만 |
|---|
| 2026.08.06 | ₩14,499 | ₩14,539 | ₩14,392 | ₩14,526 | +0.18% | 434.2만 |
|---|
| 2026.08.05 | ₩14,392 | ₩14,506 | ₩14,244 | ₩14,432 | +0.28% | 367.4만 |
|---|
| 2026.08.04 | ₩14,204 | ₩14,459 | ₩14,084 | ₩14,392 | +1.32% | 584.3만 |
|---|
| 2026.08.03 | ₩14,590 | ₩14,590 | ₩14,204 | ₩14,258 | -2.28% | 569.9만 |
|---|
| 2026.07.31 | ₩14,646 | ₩14,673 | ₩14,378 | ₩14,486 | -1.10% | 507.1만 |
|---|
| 2026.07.30 | ₩14,593 | ₩14,707 | ₩14,593 | ₩14,673 | +0.55% | 514.8만 |
|---|
| 2026.07.29 | ₩14,687 | ₩14,713 | ₩14,539 | ₩14,620 | -0.46% | 412.9만 |
|---|
| 2026.07.28 | ₩14,579 | ₩14,727 | ₩14,512 | ₩14,727 | +1.01% | 732.7만 |
|---|
| 2026.07.27 | ₩14,526 | ₩14,660 | ₩14,459 | ₩14,539 | +0.09% | 655.3만 |
|---|
| 2026.07.24 | ₩14,740 | ₩14,740 | ₩14,419 | ₩14,579 | -1.09% | 819.7만 |
|---|
| 2026.07.23 | ₩14,700 | ₩14,780 | ₩14,405 | ₩14,754 | +0.36% | 998.8만 |
|---|
| 2026.07.22 | ₩14,740 | ₩14,847 | ₩14,633 | ₩14,660 | -0.55% | 1521.5만 |
|---|
| 2026.07.21 | ₩14,405 | ₩14,847 | ₩14,338 | ₩14,847 | +3.07% | 5751만 |
|---|
| 2026.07.20 | ₩14,436 | ₩15,733 | ₩14,423 | ₩14,923 | +3.38% | 3689만 |
|---|
| 2026.07.17 | ₩13,918 | ₩14,673 | ₩13,680 | ₩14,265 | +2.49% | 1644.1만 |
|---|
| 2026.07.16 | ₩13,400 | ₩14,040 | ₩13,373 | ₩13,979 | +4.32% | 192.8만 |
|---|
| 2026.07.15 | ₩13,029 | ₩13,425 | ₩12,904 | ₩13,400 | +2.85% | 93.3만 |
|---|
| 2026.07.14 | ₩12,968 | ₩13,096 | ₩12,913 | ₩13,023 | +0.42% | 94.7만 |
|---|
| 2026.07.13 | ₩12,480 | ₩13,038 | ₩12,463 | ₩12,968 | +3.90% | 93.2만 |
|---|
| 2026.07.10 | ₩12,901 | ₩12,998 | ₩12,791 | ₩12,943 | +0.33% | 76.6만 |
|---|
| 2026.07.09 | ₩12,657 | ₩12,992 | ₩12,657 | ₩12,895 | +1.88% | 65.9만 |
|---|
| 2026.07.08 | ₩13,071 | ₩13,071 | ₩12,572 | ₩12,657 | -3.17% | 83.4만 |
|---|
| 2026.07.07 | ₩12,974 | ₩13,114 | ₩12,937 | ₩13,074 | +0.77% | 113.6만 |
|---|
| 2026.07.06 | ₩12,864 | ₩13,132 | ₩12,864 | ₩13,041 | +1.37% | 88.7만 |
|---|
| 2026.07.02 | ₩12,974 | ₩13,087 | ₩12,822 | ₩12,895 | -0.61% | 134.8만 |
|---|
| 2026.07.01 | ₩12,931 | ₩13,150 | ₩12,907 | ₩12,956 | +0.19% | 86.6만 |
|---|
| 2026.06.30 | ₩12,809 | ₩12,980 | ₩12,697 | ₩12,925 | +0.90% | 82.8만 |
|---|
| 2026.06.29 | ₩12,718 | ₩12,834 | ₩12,523 | ₩12,809 | +0.72% | 94.9만 |
|---|
| 2026.06.26 | ₩12,292 | ₩12,785 | ₩12,292 | ₩12,706 | +3.37% | 196.7만 |
|---|
| 2026.06.25 | ₩12,066 | ₩12,231 | ₩12,066 | ₩12,231 | +1.36% | 102.4만 |
|---|
| 2026.06.24 | ₩12,133 | ₩12,176 | ₩11,947 | ₩12,091 | -0.35% | 129.9만 |
|---|
| 2026.06.23 | ₩12,048 | ₩12,109 | ₩11,914 | ₩12,072 | +0.20% | 87.7만 |
|---|
| 2026.06.22 | ₩12,194 | ₩12,298 | ₩12,024 | ₩12,048 | -1.20% | 87.9만 |
|---|
| 2026.06.18 | ₩12,212 | ₩12,267 | ₩12,100 | ₩12,200 | -0.10% | 180.9만 |
|---|
| 2026.06.17 | ₩12,334 | ₩12,499 | ₩12,042 | ₩12,085 | -2.02% | 95.5만 |
|---|
| 2026.06.16 | ₩12,353 | ₩12,462 | ₩12,267 | ₩12,334 | -0.15% | 67.8만 |
|---|
| 2026.06.15 | ₩12,663 | ₩12,675 | ₩12,170 | ₩12,255 | -3.22% | 132.7만 |
|---|
| 2026.06.12 | ₩12,675 | ₩12,730 | ₩12,596 | ₩12,608 | -0.53% | 59.5만 |
|---|
| 2026.06.11 | ₩12,761 | ₩12,764 | ₩12,547 | ₩12,627 | -1.05% | 71.2만 |
|---|
| 2026.06.10 | ₩12,791 | ₩12,910 | ₩12,633 | ₩12,651 | -1.10% | 78.7만 |
|---|
| 2026.06.09 | ₩12,694 | ₩12,864 | ₩12,614 | ₩12,755 | +0.48% | 87.3만 |
|---|
| 2026.06.08 | ₩12,383 | ₩12,672 | ₩12,383 | ₩12,639 | +2.07% | 94.1만 |
|---|
| 2026.06.05 | ₩12,334 | ₩12,395 | ₩12,261 | ₩12,346 | +0.10% | 66.4만 |
|---|
| 2026.06.04 | ₩12,176 | ₩12,383 | ₩12,176 | ₩12,334 | +1.30% | 82.2만 |
|---|
| 2026.06.03 | ₩12,359 | ₩12,420 | ₩12,060 | ₩12,078 | -2.27% | 63.4만 |
|---|
| 2026.06.02 | ₩12,109 | ₩12,404 | ₩12,097 | ₩12,383 | +2.26% | 70만 |
|---|
| 2026.06.01 | ₩12,188 | ₩12,206 | ₩11,993 | ₩12,121 | -0.55% | 72.1만 |
|---|
| 2026.05.29 | ₩12,219 | ₩12,371 | ₩12,219 | ₩12,261 | +0.35% | 77만 |
|---|
| 2026.05.28 | ₩12,152 | ₩12,243 | ₩12,078 | ₩12,212 | +0.50% | 81만 |
|---|
| 2026.05.27 | ₩12,420 | ₩12,529 | ₩12,158 | ₩12,170 | -2.01% | 99.9만 |
|---|
| 2026.05.26 | ₩12,432 | ₩12,602 | ₩12,340 | ₩12,420 | -0.10% | 86.2만 |
|---|
| 2026.05.22 | ₩12,383 | ₩12,450 | ₩12,258 | ₩12,401 | +0.15% | 93.5만 |
|---|
| 2026.05.21 | ₩12,267 | ₩12,334 | ₩12,142 | ₩12,322 | +0.45% | 99.3만 |
|---|
| 2026.05.20 | ₩11,944 | ₩12,328 | ₩11,892 | ₩12,298 | +2.96% | 161만 |
|---|
| 2026.05.19 | ₩12,072 | ₩12,152 | ₩11,902 | ₩11,944 | -1.06% | 102.4만 |
|---|
| 2026.05.18 | ₩11,920 | ₩12,085 | ₩11,911 | ₩12,078 | +1.33% | 91.9만 |
|---|
| 2026.05.15 | ₩11,969 | ₩11,975 | ₩11,817 | ₩11,920 | -0.41% | 92.3만 |
|---|
| 2026.05.14 | ₩11,817 | ₩12,011 | ₩11,817 | ₩11,999 | +1.55% | 106.6만 |
|---|
| 2026.05.13 | ₩11,616 | ₩11,798 | ₩11,567 | ₩11,756 | +1.21% | 91.5만 |
|---|
| 2026.05.12 | ₩11,847 | ₩11,905 | ₩11,609 | ₩11,701 | -1.23% | 87.7만 |
|---|
| 2026.05.11 | ₩11,877 | ₩11,969 | ₩11,817 | ₩11,841 | -0.31% | 101.3만 |
|---|
| 2026.05.08 | ₩11,762 | ₩11,935 | ₩11,762 | ₩11,884 | +1.04% | 101.4만 |
|---|
| 2026.05.07 | ₩11,792 | ₩11,835 | ₩11,713 | ₩11,762 | -0.26% | 64.1만 |
|---|
| 2026.05.06 | ₩11,756 | ₩11,871 | ₩11,725 | ₩11,750 | -0.05% | 59.4만 |
|---|
| 2026.05.05 | ₩11,469 | ₩11,780 | ₩11,402 | ₩11,707 | +2.07% | 40.9만 |
|---|
| 2026.05.04 | ₩11,676 | ₩11,743 | ₩11,402 | ₩11,408 | -2.30% | 62.6만 |
|---|
| 2026.05.01 | ₩11,713 | ₩12,024 | ₩11,676 | ₩11,725 | +0.10% | 122.6만 |
|---|
| 2026.04.30 | ₩11,494 | ₩11,743 | ₩11,494 | ₩11,713 | +1.91% | 63.5만 |
|---|
| 2026.04.29 | ₩11,561 | ₩11,617 | ₩11,390 | ₩11,597 | +0.32% | 82.3만 |
|---|
| 2026.04.28 | ₩11,371 | ₩11,774 | ₩11,317 | ₩11,628 | +2.26% | 102.6만 |
|---|
| 2026.04.27 | ₩11,037 | ₩11,287 | ₩11,037 | ₩11,281 | +2.21% | 38.6만 |
|---|
| 2026.04.24 | ₩10,988 | ₩11,073 | ₩10,970 | ₩11,067 | +0.72% | 36.9만 |
|---|
| 2026.04.23 | ₩10,988 | ₩11,104 | ₩10,946 | ₩11,043 | +0.50% | 41.4만 |
|---|
| 2026.04.22 | ₩11,019 | ₩11,147 | ₩10,985 | ₩10,988 | -0.28% | 50만 |
|---|
| 2026.04.21 | ₩10,970 | ₩11,128 | ₩10,815 | ₩10,967 | -0.03% | 93만 |
|---|
| 2026.04.20 | ₩11,268 | ₩11,335 | ₩11,214 | ₩11,214 | -0.49% | 34.3만 |
|---|
| 2026.04.17 | ₩11,177 | ₩11,360 | ₩11,162 | ₩11,305 | +1.14% | 58.9만 |
|---|
| 2026.04.16 | ₩11,122 | ₩11,171 | ₩11,061 | ₩11,067 | -0.49% | 27.9만 |
|---|
| 2026.04.15 | ₩11,104 | ₩11,195 | ₩11,037 | ₩11,159 | +0.49% | 38.5만 |
|---|
| 2026.04.14 | ₩10,982 | ₩11,122 | ₩10,866 | ₩11,110 | +1.16% | 51.6만 |
|---|
| 2026.04.13 | ₩11,019 | ₩11,061 | ₩10,952 | ₩11,013 | -0.06% | 34.2만 |
|---|
| 2026.04.10 | ₩11,238 | ₩11,262 | ₩11,028 | ₩11,061 | -1.57% | 39.1만 |
|---|
| 2026.04.09 | ₩11,000 | ₩11,372 | ₩10,994 | ₩11,268 | +2.44% | 50.8만 |
|---|
| 2026.04.08 | ₩11,031 | ₩11,153 | ₩10,991 | ₩11,116 | +0.77% | 66.6만 |
|---|
| 2026.04.07 | ₩10,787 | ₩10,875 | ₩10,717 | ₩10,848 | +0.56% | 46.1만 |
|---|
| 2026.04.06 | ₩10,702 | ₩10,830 | ₩10,595 | ₩10,812 | +1.02% | 52.5만 |
|---|
| 2026.04.02 | ₩10,598 | ₩10,781 | ₩10,586 | ₩10,757 | +1.49% | 40.1만 |
|---|
| 2026.04.01 | ₩10,714 | ₩10,799 | ₩10,702 | ₩10,708 | -0.06% | 37.6만 |
|---|
| 2026.03.31 | ₩10,714 | ₩10,745 | ₩10,574 | ₩10,665 | -0.45% | 46.9만 |
|---|
| 2026.03.30 | ₩10,562 | ₩10,623 | ₩10,507 | ₩10,556 | -0.06% | 47만 |
|---|
| 2026.03.27 | ₩10,537 | ₩10,580 | ₩10,458 | ₩10,495 | -0.40% | 45.8만 |
|---|
| 2026.03.26 | ₩10,513 | ₩10,611 | ₩10,513 | ₩10,562 | +0.46% | 36만 |
|---|
| 2026.03.25 | ₩10,726 | ₩10,787 | ₩10,580 | ₩10,586 | -1.31% | 35.6만 |
|---|
| 2026.03.24 | ₩10,556 | ₩10,763 | ₩10,537 | ₩10,635 | +0.75% | 53.7만 |
|---|
| 2026.03.23 | ₩10,647 | ₩10,854 | ₩10,571 | ₩10,678 | +0.29% | 73.1만 |
|---|
| 2026.03.20 | ₩10,647 | ₩10,647 | ₩10,446 | ₩10,483 | -1.54% | 125.1만 |
|---|
| 2026.03.19 | ₩10,410 | ₩10,738 | ₩10,367 | ₩10,635 | +2.17% | 78.3만 |
|---|
| 2026.03.18 | ₩10,550 | ₩10,647 | ₩10,455 | ₩10,464 | -0.81% | 66만 |
|---|
| 2026.03.17 | ₩10,690 | ₩10,775 | ₩10,574 | ₩10,623 | -0.63% | 60.9만 |
|---|
| 2026.03.16 | ₩10,836 | ₩10,848 | ₩10,635 | ₩10,641 | -1.80% | 46만 |
|---|
| 2026.03.13 | ₩10,696 | ₩10,745 | ₩10,544 | ₩10,647 | -0.46% | 66.1만 |
|---|
| 2026.03.12 | ₩10,507 | ₩10,778 | ₩10,495 | ₩10,617 | +1.04% | 76.8만 |
|---|
| 2026.03.11 | ₩10,830 | ₩10,958 | ₩10,751 | ₩10,763 | -0.62% | 78.7만 |
|---|
| 2026.03.10 | ₩10,854 | ₩11,049 | ₩10,781 | ₩10,830 | -0.22% | 60.3만 |
|---|
| 2026.03.09 | ₩10,879 | ₩10,988 | ₩10,714 | ₩10,885 | +0.06% | 80.8만 |
|---|
| 2026.03.06 | ₩10,903 | ₩11,016 | ₩10,763 | ₩11,000 | +0.89% | 70.6만 |
|---|
| 2026.03.05 | ₩11,067 | ₩11,116 | ₩10,952 | ₩11,043 | -0.22% | 51.2만 |
|---|
| 2026.03.04 | ₩11,305 | ₩11,341 | ₩11,183 | ₩11,183 | -1.08% | 47.3만 |
|---|
| 2026.03.03 | ₩10,903 | ₩11,299 | ₩10,903 | ₩11,214 | +2.85% | 60.7만 |
|---|
| 2026.03.02 | ₩10,775 | ₩11,186 | ₩10,678 | ₩11,134 | +3.34% | 66.7만 |
|---|
| 2026.02.27 | ₩10,684 | ₩11,019 | ₩10,678 | ₩10,903 | +2.05% | 101.1만 |
|---|
| 2026.02.26 | ₩11,153 | ₩11,214 | ₩11,006 | ₩11,092 | -0.55% | 42.9만 |
|---|
| 2026.02.25 | ₩11,006 | ₩11,128 | ₩10,933 | ₩11,080 | +0.66% | 46.4만 |
|---|
| 2026.02.24 | ₩11,031 | ₩11,226 | ₩10,885 | ₩10,952 | -0.72% | 58.5만 |
|---|
| 2026.02.23 | ₩11,159 | ₩11,268 | ₩10,851 | ₩11,049 | -0.98% | 86.9만 |
|---|
| 2026.02.20 | ₩11,055 | ₩11,293 | ₩11,006 | ₩11,232 | +1.60% | 46.9만 |
|---|
| 2026.02.19 | ₩11,055 | ₩11,134 | ₩10,973 | ₩11,067 | +0.11% | 51.8만 |
|---|
| 2026.02.18 | ₩11,201 | ₩11,372 | ₩11,080 | ₩11,080 | -1.09% | 47.3만 |
|---|
| 2026.02.17 | ₩11,232 | ₩11,357 | ₩11,147 | ₩11,195 | -0.33% | 34만 |
|---|
| 2026.02.13 | ₩11,086 | ₩11,299 | ₩11,049 | ₩11,214 | +1.15% | 47.9만 |
|---|
| 2026.02.12 | ₩11,055 | ₩11,140 | ₩10,854 | ₩11,080 | +0.22% | 62.5만 |
|---|
| 2026.02.11 | ₩11,098 | ₩11,256 | ₩10,949 | ₩10,982 | -1.04% | 74.2만 |
|---|
| 2026.02.10 | ₩11,147 | ₩11,279 | ₩11,031 | ₩11,080 | -0.60% | 59만 |
|---|
| 2026.02.09 | ₩11,268 | ₩11,348 | ₩11,147 | ₩11,165 | -0.92% | 59.3만 |
|---|
| 2026.02.06 | ₩11,098 | ₩11,399 | ₩11,006 | ₩11,281 | +1.65% | 99.8만 |
|---|
| 2026.02.05 | ₩11,195 | ₩11,201 | ₩10,872 | ₩10,952 | -2.18% | 70만 |
|---|
| 2026.02.04 | ₩10,757 | ₩11,415 | ₩10,732 | ₩11,214 | +4.25% | 130.8만 |
|---|
| 2026.02.03 | ₩10,763 | ₩10,885 | ₩10,364 | ₩10,653 | -1.02% | 150.8만 |
|---|
| 2026.02.02 | ₩10,604 | ₩11,494 | ₩10,361 | ₩10,787 | +1.72% | 198만 |
|---|
| 2026.01.30 | ₩9,855 | ₩10,068 | ₩9,788 | ₩9,910 | +0.56% | 31.9만 |
|---|
| 2026.01.29 | ₩9,825 | ₩9,947 | ₩9,715 | ₩9,941 | +1.18% | 20.6만 |
|---|
| 2026.01.28 | ₩9,733 | ₩9,782 | ₩9,606 | ₩9,764 | +0.31% | 43.8만 |
|---|
| 2026.01.27 | ₩9,648 | ₩9,800 | ₩9,648 | ₩9,721 | +0.76% | 27.2만 |
|---|
| 2026.01.26 | ₩9,721 | ₩9,834 | ₩9,539 | ₩9,654 | -0.69% | 31.5만 |
|---|
| 2026.01.23 | ₩9,977 | ₩9,977 | ₩9,685 | ₩9,691 | -2.87% | 20.4만 |
|---|
| 2026.01.22 | ₩10,032 | ₩10,288 | ₩10,020 | ₩10,032 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩9,606 | ₩10,014 | ₩9,606 | ₩10,008 | +4.19% | 40만 |
|---|
| 2026.01.20 | ₩9,496 | ₩9,569 | ₩9,368 | ₩9,532 | +0.38% | 24.3만 |
|---|
| 2026.01.16 | ₩9,636 | ₩9,733 | ₩9,624 | ₩9,648 | +0.13% | 22.9만 |
|---|
| 2026.01.15 | ₩9,459 | ₩9,727 | ₩9,377 | ₩9,648 | +2.00% | 25.5만 |
|---|
| 2026.01.14 | ₩9,362 | ₩9,478 | ₩9,313 | ₩9,478 | +1.24% | 16.6만 |
|---|
| 2026.01.13 | ₩9,453 | ₩9,453 | ₩9,295 | ₩9,362 | -0.97% | 17.4만 |
|---|
| 2026.01.12 | ₩9,264 | ₩9,502 | ₩9,194 | ₩9,447 | +1.97% | 24.3만 |
|---|
| 2026.01.09 | ₩9,502 | ₩9,554 | ₩9,301 | ₩9,319 | -1.92% | 21만 |
|---|
| 2026.01.08 | ₩9,210 | ₩9,502 | ₩9,210 | ₩9,484 | +2.98% | 23.6만 |
|---|
| 2026.01.07 | ₩9,392 | ₩9,705 | ₩9,197 | ₩9,271 | -1.30% | 23.3만 |
|---|
| 2026.01.06 | ₩9,545 | ₩9,551 | ₩9,338 | ₩9,398 | -1.53% | 17.4만 |
|---|
| 2026.01.05 | ₩9,374 | ₩9,691 | ₩9,155 | ₩9,606 | +2.47% | 28.6만 |
|---|
| 2026.01.02 | ₩9,514 | ₩9,514 | ₩9,313 | ₩9,392 | -1.28% | 25.7만 |
|---|
| 2025.12.31 | ₩9,502 | ₩9,502 | ₩9,398 | ₩9,465 | -0.38% | 20.5만 |
|---|
| 2025.12.30 | ₩9,593 | ₩9,612 | ₩9,484 | ₩9,490 | -1.08% | 18.3만 |
|---|
| 2025.12.29 | ₩9,825 | ₩9,867 | ₩9,593 | ₩9,599 | -2.29% | 29.1만 |
|---|
| 2025.12.26 | ₩9,843 | ₩9,959 | ₩9,768 | ₩9,819 | -0.25% | 17만 |
|---|
| 2025.12.24 | ₩9,825 | ₩9,892 | ₩9,776 | ₩9,849 | +0.25% | 9.4만 |
|---|
| 2025.12.23 | ₩9,928 | ₩10,294 | ₩9,814 | ₩9,831 | -0.98% | 20.1만 |
|---|
| 2025.12.22 | ₩10,044 | ₩10,202 | ₩9,947 | ₩9,983 | -0.61% | 20.2만 |
|---|
| 2025.12.19 | ₩10,239 | ₩10,355 | ₩9,994 | ₩10,062 | -1.73% | 47.5만 |
|---|
| 2025.12.18 | ₩10,263 | ₩10,367 | ₩10,221 | ₩10,269 | +0.06% | 25.4만 |
|---|
| 2025.12.17 | ₩10,251 | ₩10,391 | ₩10,093 | ₩10,196 | -0.53% | 23.5만 |
|---|
| 2025.12.16 | ₩10,446 | ₩10,446 | ₩10,178 | ₩10,276 | -1.63% | 24.5만 |
|---|
| 2025.12.15 | ₩10,544 | ₩10,574 | ₩10,416 | ₩10,452 | -0.87% | 26.7만 |
|---|
| 2025.12.12 | ₩10,464 | ₩10,531 | ₩10,410 | ₩10,428 | -0.35% | 21.4만 |
|---|
| 2025.12.11 | ₩10,403 | ₩10,598 | ₩10,367 | ₩10,446 | +0.41% | 23.8만 |
|---|
| 2025.12.10 | ₩10,227 | ₩10,534 | ₩10,227 | ₩10,440 | +2.08% | 31.4만 |
|---|
| 2025.12.09 | ₩10,215 | ₩10,440 | ₩10,215 | ₩10,276 | +0.60% | 24.9만 |
|---|
| 2025.12.08 | ₩10,282 | ₩10,321 | ₩10,196 | ₩10,209 | -0.71% | 25.1만 |
|---|
| 2025.12.05 | ₩10,209 | ₩10,306 | ₩10,172 | ₩10,209 | 0.00% | 19.7만 |
|---|
| 2025.12.04 | ₩10,282 | ₩10,382 | ₩10,233 | ₩10,263 | -0.18% | 20.7만 |
|---|
| 2025.12.03 | ₩9,953 | ₩10,330 | ₩9,953 | ₩10,330 | +3.79% | 20.7만 |
|---|
| 2025.12.02 | ₩9,922 | ₩9,980 | ₩9,843 | ₩9,904 | -0.18% | 16.1만 |
|---|
| 2025.12.01 | ₩9,587 | ₩9,855 | ₩9,551 | ₩9,849 | +2.73% | 32.3만 |
|---|
| 2025.11.28 | ₩9,746 | ₩9,773 | ₩9,618 | ₩9,642 | -1.06% | 16.2만 |
|---|
| 2025.11.26 | ₩9,740 | ₩9,922 | ₩9,679 | ₩9,691 | -0.50% | 19.3만 |
|---|
| 2025.11.25 | ₩9,636 | ₩9,867 | ₩9,264 | ₩9,782 | +1.52% | 27.6만 |
|---|
| 2025.11.24 | ₩9,490 | ₩9,587 | ₩9,356 | ₩9,575 | +0.90% | 37.2만 |
|---|
| 2025.11.21 | ₩9,149 | ₩9,587 | ₩8,844 | ₩9,435 | +3.13% | 43.3만 |
|---|
| 2025.11.20 | ₩9,100 | ₩9,267 | ₩9,057 | ₩9,143 | +0.47% | 24.2만 |
|---|
| 2025.11.19 | ₩8,948 | ₩9,196 | ₩8,859 | ₩8,978 | +0.34% | 25.9만 |
|---|
| 2025.11.18 | ₩8,844 | ₩8,990 | ₩8,786 | ₩8,972 | +1.45% | 21.2만 |
|---|
| 2025.11.17 | ₩9,191 | ₩9,191 | ₩8,832 | ₩8,844 | -3.78% | 25.1만 |
|---|
| 2025.11.14 | ₩9,100 | ₩9,173 | ₩9,021 | ₩9,173 | +0.80% | 35.1만 |
|---|
| 2025.11.13 | ₩9,210 | ₩9,380 | ₩9,094 | ₩9,155 | -0.60% | 23.3만 |
|---|
| 2025.11.12 | ₩9,331 | ₩9,499 | ₩9,264 | ₩9,283 | -0.52% | 20.7만 |
|---|
| 2025.11.11 | ₩9,423 | ₩9,478 | ₩9,082 | ₩9,338 | -0.90% | 20.4만 |
|---|
| 2025.11.10 | ₩9,338 | ₩9,472 | ₩9,271 | ₩9,392 | +0.59% | 32.7만 |
|---|
| 2025.11.07 | ₩9,204 | ₩9,283 | ₩9,167 | ₩9,277 | +0.79% | 20.1만 |
|---|
| 2025.11.06 | ₩9,301 | ₩9,435 | ₩9,204 | ₩9,210 | -0.98% | 20.1만 |
|---|
| 2025.11.05 | ₩9,124 | ₩9,405 | ₩9,124 | ₩9,325 | +2.20% | 22.2만 |
|---|
| 2025.11.04 | ₩9,063 | ₩9,197 | ₩9,029 | ₩9,112 | +0.54% | 33.4만 |
|---|
| 2025.11.03 | ₩8,966 | ₩9,155 | ₩8,881 | ₩9,130 | +1.83% | 39만 |
|---|
| 2025.10.31 | ₩9,167 | ₩9,313 | ₩8,917 | ₩8,984 | -1.99% | 35.3만 |
|---|
| 2025.10.30 | ₩9,063 | ₩9,301 | ₩8,868 | ₩9,149 | +0.94% | 32.5만 |
|---|
| 2025.10.29 | ₩9,301 | ₩9,437 | ₩9,009 | ₩9,106 | -2.10% | 27.5만 |
|---|
| 2025.10.28 | ₩9,313 | ₩9,392 | ₩9,197 | ₩9,362 | +0.52% | 25만 |
|---|
| 2025.10.27 | ₩9,453 | ₩9,472 | ₩9,310 | ₩9,374 | -0.84% | 22.9만 |
|---|
| 2025.10.24 | ₩9,313 | ₩9,441 | ₩9,313 | ₩9,392 | +0.85% | 17.2만 |
|---|
| 2025.10.23 | ₩9,313 | ₩9,313 | ₩9,164 | ₩9,197 | -1.24% | 23만 |
|---|
| 2025.10.22 | ₩9,264 | ₩9,319 | ₩9,161 | ₩9,295 | +0.33% | 26.8만 |
|---|
| 2025.10.21 | ₩8,710 | ₩9,380 | ₩8,710 | ₩9,252 | +6.22% | 44만 |
|---|
| 2025.10.20 | ₩8,479 | ₩8,655 | ₩8,427 | ₩8,637 | +1.87% | 31.7만 |
|---|
| 2025.10.17 | ₩8,448 | ₩8,485 | ₩8,339 | ₩8,363 | -1.01% | 40.6만 |
|---|
| 2025.10.16 | ₩8,728 | ₩8,728 | ₩8,320 | ₩8,387 | -3.91% | 44.1만 |
|---|
| 2025.10.15 | ₩8,942 | ₩8,966 | ₩8,667 | ₩8,753 | -2.11% | 27.5만 |
|---|
| 2025.10.14 | ₩8,552 | ₩8,942 | ₩8,552 | ₩8,911 | +4.20% | 35만 |
|---|
| 2025.10.13 | ₩8,607 | ₩8,960 | ₩8,381 | ₩8,607 | 0.00% | 32.7만 |
|---|
| 2025.10.10 | ₩8,832 | ₩8,954 | ₩8,466 | ₩8,473 | -4.07% | 32.8만 |
|---|