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 | ₩14,703 | ₩14,784 | ₩14,449 | ₩14,489 | -1.46% | 276.6만 |
| 2026.10.08 | ₩14,435 | ₩14,844 | ₩14,288 | ₩14,771 | +2.32% | 344.1만 |
| 2026.10.07 | ₩14,771 | ₩14,864 | ₩14,475 | ₩14,489 | -1.91% | 424.1만 |
| 2026.10.06 | ₩15,280 | ₩15,282 | ₩14,831 | ₩14,932 | -2.28% | 350.7만 |
| 2026.10.05 | ₩15,280 | ₩15,401 | ₩15,066 | ₩15,200 | -0.53% | 252.4만 |
| 2026.10.02 | ₩15,146 | ₩15,354 | ₩15,039 | ₩15,307 | +1.06% | 397만 |
| 2026.10.01 | ₩14,771 | ₩15,093 | ₩14,549 | ₩14,972 | +1.36% | 479.5만 |
| 2026.09.30 | ₩14,610 | ₩14,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,838 |
| +1.56% |
| 401.3만 |
| 2026.09.29 | ₩14,636 | ₩14,764 | ₩14,422 | ₩14,596 | -0.27% | 465.3만 |
|---|
| 2026.09.28 | ₩15,146 | ₩15,200 | ₩14,623 | ₩14,623 | -3.45% | 298만 |
|---|
| 2026.09.25 | ₩15,160 | ₩15,267 | ₩15,052 | ₩15,200 | +0.27% | 238만 |
|---|
| 2026.09.24 | ₩15,039 | ₩15,146 | ₩14,979 | ₩15,106 | +0.45% | 281.1만 |
|---|
| 2026.09.23 | ₩15,294 | ₩15,307 | ₩14,972 | ₩14,999 | -1.93% | 365.2만 |
|---|
| 2026.09.22 | ₩15,629 | ₩15,669 | ₩15,213 | ₩15,267 | -2.32% | 763.2만 |
|---|
| 2026.09.21 | ₩15,562 | ₩15,817 | ₩15,522 | ₩15,562 | 0.00% | 654.4만 |
|---|
| 2026.09.18 | ₩15,495 | ₩15,602 | ₩15,361 | ₩15,535 | +0.26% | 1761.9만 |
|---|
| 2026.09.17 | ₩15,562 | ₩15,629 | ₩15,475 | ₩15,495 | -0.43% | 634.7만 |
|---|
| 2026.09.16 | ₩15,468 | ₩15,643 | ₩15,200 | ₩15,374 | -0.61% | 664.8만 |
|---|
| 2026.09.15 | ₩15,294 | ₩15,482 | ₩15,213 | ₩15,468 | +1.14% | 366.9만 |
|---|
| 2026.09.14 | ₩15,522 | ₩15,609 | ₩15,254 | ₩15,294 | -1.47% | 302.8만 |
|---|
| 2026.09.11 | ₩15,589 | ₩15,602 | ₩15,307 | ₩15,468 | -0.77% | 372.9만 |
|---|
| 2026.09.10 | ₩15,361 | ₩15,535 | ₩15,227 | ₩15,482 | +0.79% | 383.4만 |
|---|
| 2026.09.09 | ₩15,522 | ₩15,656 | ₩15,368 | ₩15,401 | -0.78% | 365.7만 |
|---|
| 2026.09.08 | ₩15,643 | ₩15,757 | ₩15,482 | ₩15,602 | -0.26% | 306.5만 |
|---|
| 2026.09.04 | ₩15,589 | ₩15,790 | ₩15,582 | ₩15,696 | +0.69% | 209.8만 |
|---|
| 2026.09.03 | ₩15,696 | ₩15,830 | ₩15,555 | ₩15,696 | 0.00% | 341만 |
|---|
| 2026.09.02 | ₩15,468 | ₩15,696 | ₩15,361 | ₩15,629 | +1.04% | 305.9만 |
|---|
| 2026.09.01 | ₩15,468 | ₩15,696 | ₩15,321 | ₩15,428 | -0.26% | 304만 |
|---|
| 2026.08.31 | ₩15,562 | ₩15,656 | ₩15,388 | ₩15,589 | +0.17% | 322.4만 |
|---|
| 2026.08.28 | ₩15,750 | ₩15,804 | ₩15,495 | ₩15,508 | -1.53% | 255.3만 |
|---|
| 2026.08.27 | ₩15,468 | ₩15,790 | ₩15,254 | ₩15,750 | +1.82% | 302.3만 |
|---|
| 2026.08.26 | ₩15,656 | ₩15,690 | ₩15,401 | ₩15,589 | -0.43% | 260만 |
|---|
| 2026.08.25 | ₩15,884 | ₩15,884 | ₩15,629 | ₩15,636 | -1.56% | 242.3만 |
|---|
| 2026.08.24 | ₩15,830 | ₩15,871 | ₩15,712 | ₩15,817 | -0.08% | 335.7만 |
|---|
| 2026.08.21 | ₩15,830 | ₩15,918 | ₩15,643 | ₩15,817 | -0.08% | 296.2만 |
|---|
| 2026.08.20 | ₩15,576 | ₩15,804 | ₩15,569 | ₩15,777 | +1.29% | 257.8만 |
|---|
| 2026.08.19 | ₩15,857 | ₩15,911 | ₩15,502 | ₩15,683 | -1.10% | 320.1만 |
|---|
| 2026.08.18 | ₩15,643 | ₩15,884 | ₩15,589 | ₩15,857 | +1.37% | 424.3만 |
|---|
| 2026.08.17 | ₩15,938 | ₩16,099 | ₩15,535 | ₩15,669 | -1.68% | 527.2만 |
|---|
| 2026.08.14 | ₩15,710 | ₩15,830 | ₩15,589 | ₩15,817 | +0.68% | 416.8만 |
|---|
| 2026.08.13 | ₩15,502 | ₩15,884 | ₩15,401 | ₩15,710 | +1.34% | 647.5만 |
|---|
| 2026.08.12 | ₩14,824 | ₩15,683 | ₩14,811 | ₩15,629 | +5.43% | 1241.5만 |
|---|
| 2026.08.11 | ₩14,636 | ₩14,905 | ₩14,502 | ₩14,878 | +1.65% | 1100.8만 |
|---|
| 2026.08.10 | ₩14,475 | ₩14,610 | ₩14,435 | ₩14,502 | +0.19% | 380.5만 |
|---|
| 2026.08.07 | ₩14,529 | ₩14,623 | ₩14,502 | ₩14,543 | +0.09% | 466.5만 |
|---|
| 2026.08.06 | ₩14,516 | ₩14,556 | ₩14,408 | ₩14,543 | +0.18% | 434.2만 |
|---|
| 2026.08.05 | ₩14,408 | ₩14,522 | ₩14,261 | ₩14,449 | +0.28% | 367.4만 |
|---|
| 2026.08.04 | ₩14,221 | ₩14,475 | ₩14,100 | ₩14,408 | +1.32% | 584.3만 |
|---|
| 2026.08.03 | ₩14,607 | ₩14,607 | ₩14,221 | ₩14,274 | -2.28% | 569.9만 |
|---|
| 2026.07.31 | ₩14,663 | ₩14,690 | ₩14,395 | ₩14,502 | -1.10% | 507.1만 |
|---|
| 2026.07.30 | ₩14,610 | ₩14,724 | ₩14,610 | ₩14,690 | +0.55% | 514.8만 |
|---|
| 2026.07.29 | ₩14,703 | ₩14,730 | ₩14,556 | ₩14,636 | -0.46% | 412.9만 |
|---|
| 2026.07.28 | ₩14,596 | ₩14,744 | ₩14,529 | ₩14,744 | +1.01% | 732.7만 |
|---|
| 2026.07.27 | ₩14,543 | ₩14,677 | ₩14,475 | ₩14,556 | +0.09% | 655.3만 |
|---|
| 2026.07.24 | ₩14,757 | ₩14,757 | ₩14,435 | ₩14,596 | -1.09% | 819.7만 |
|---|
| 2026.07.23 | ₩14,717 | ₩14,797 | ₩14,422 | ₩14,771 | +0.36% | 998.8만 |
|---|
| 2026.07.22 | ₩14,757 | ₩14,864 | ₩14,650 | ₩14,677 | -0.55% | 1521.5만 |
|---|
| 2026.07.21 | ₩14,422 | ₩14,864 | ₩14,355 | ₩14,864 | +3.07% | 5751만 |
|---|
| 2026.07.20 | ₩14,452 | ₩15,751 | ₩14,440 | ₩14,940 | +3.38% | 3689만 |
|---|
| 2026.07.17 | ₩13,934 | ₩14,690 | ₩13,696 | ₩14,282 | +2.49% | 1644.1만 |
|---|
| 2026.07.16 | ₩13,416 | ₩14,056 | ₩13,388 | ₩13,995 | +4.32% | 192.8만 |
|---|
| 2026.07.15 | ₩13,044 | ₩13,440 | ₩12,919 | ₩13,416 | +2.85% | 93.3만 |
|---|
| 2026.07.14 | ₩12,983 | ₩13,111 | ₩12,928 | ₩13,038 | +0.42% | 94.7만 |
|---|
| 2026.07.13 | ₩12,495 | ₩13,053 | ₩12,478 | ₩12,983 | +3.90% | 93.2만 |
|---|
| 2026.07.10 | ₩12,916 | ₩13,013 | ₩12,806 | ₩12,958 | +0.33% | 76.6만 |
|---|
| 2026.07.09 | ₩12,672 | ₩13,007 | ₩12,672 | ₩12,909 | +1.88% | 65.9만 |
|---|
| 2026.07.08 | ₩13,086 | ₩13,086 | ₩12,586 | ₩12,672 | -3.17% | 83.4만 |
|---|
| 2026.07.07 | ₩12,989 | ₩13,129 | ₩12,952 | ₩13,089 | +0.77% | 113.6만 |
|---|
| 2026.07.06 | ₩12,879 | ₩13,147 | ₩12,879 | ₩13,056 | +1.37% | 88.7만 |
|---|
| 2026.07.02 | ₩12,989 | ₩13,102 | ₩12,836 | ₩12,909 | -0.61% | 134.8만 |
|---|
| 2026.07.01 | ₩12,946 | ₩13,166 | ₩12,922 | ₩12,970 | +0.19% | 86.6만 |
|---|
| 2026.06.30 | ₩12,824 | ₩12,995 | ₩12,711 | ₩12,940 | +0.90% | 82.8만 |
|---|
| 2026.06.29 | ₩12,733 | ₩12,848 | ₩12,537 | ₩12,824 | +0.72% | 94.9만 |
|---|
| 2026.06.26 | ₩12,306 | ₩12,800 | ₩12,306 | ₩12,720 | +3.37% | 196.7만 |
|---|
| 2026.06.25 | ₩12,080 | ₩12,245 | ₩12,080 | ₩12,245 | +1.36% | 102.4만 |
|---|
| 2026.06.24 | ₩12,147 | ₩12,190 | ₩11,961 | ₩12,105 | -0.35% | 129.9만 |
|---|
| 2026.06.23 | ₩12,062 | ₩12,123 | ₩11,928 | ₩12,086 | +0.20% | 87.7만 |
|---|
| 2026.06.22 | ₩12,208 | ₩12,312 | ₩12,037 | ₩12,062 | -1.20% | 87.9만 |
|---|
| 2026.06.18 | ₩12,226 | ₩12,281 | ₩12,114 | ₩12,214 | -0.10% | 180.9만 |
|---|
| 2026.06.17 | ₩12,348 | ₩12,513 | ₩12,056 | ₩12,098 | -2.02% | 95.5만 |
|---|
| 2026.06.16 | ₩12,367 | ₩12,477 | ₩12,281 | ₩12,348 | -0.15% | 67.8만 |
|---|
| 2026.06.15 | ₩12,678 | ₩12,690 | ₩12,184 | ₩12,269 | -3.22% | 132.7만 |
|---|
| 2026.06.12 | ₩12,690 | ₩12,745 | ₩12,611 | ₩12,623 | -0.53% | 59.5만 |
|---|
| 2026.06.11 | ₩12,775 | ₩12,778 | ₩12,562 | ₩12,641 | -1.05% | 71.2만 |
|---|
| 2026.06.10 | ₩12,806 | ₩12,925 | ₩12,647 | ₩12,666 | -1.10% | 78.7만 |
|---|
| 2026.06.09 | ₩12,708 | ₩12,879 | ₩12,629 | ₩12,769 | +0.48% | 87.3만 |
|---|
| 2026.06.08 | ₩12,397 | ₩12,687 | ₩12,397 | ₩12,653 | +2.07% | 94.1만 |
|---|
| 2026.06.05 | ₩12,348 | ₩12,409 | ₩12,275 | ₩12,361 | +0.10% | 66.4만 |
|---|
| 2026.06.04 | ₩12,190 | ₩12,397 | ₩12,190 | ₩12,348 | +1.30% | 82.2만 |
|---|
| 2026.06.03 | ₩12,373 | ₩12,434 | ₩12,074 | ₩12,092 | -2.27% | 63.4만 |
|---|
| 2026.06.02 | ₩12,123 | ₩12,419 | ₩12,111 | ₩12,397 | +2.26% | 70만 |
|---|
| 2026.06.01 | ₩12,202 | ₩12,220 | ₩12,007 | ₩12,135 | -0.55% | 72.1만 |
|---|
| 2026.05.29 | ₩12,233 | ₩12,385 | ₩12,233 | ₩12,275 | +0.35% | 77만 |
|---|
| 2026.05.28 | ₩12,166 | ₩12,257 | ₩12,092 | ₩12,226 | +0.50% | 81만 |
|---|
| 2026.05.27 | ₩12,434 | ₩12,544 | ₩12,172 | ₩12,184 | -2.01% | 99.9만 |
|---|
| 2026.05.26 | ₩12,446 | ₩12,617 | ₩12,355 | ₩12,434 | -0.10% | 86.2만 |
|---|
| 2026.05.22 | ₩12,397 | ₩12,464 | ₩12,272 | ₩12,416 | +0.15% | 93.5만 |
|---|
| 2026.05.21 | ₩12,281 | ₩12,348 | ₩12,156 | ₩12,336 | +0.45% | 99.3만 |
|---|
| 2026.05.20 | ₩11,958 | ₩12,342 | ₩11,906 | ₩12,312 | +2.96% | 161만 |
|---|
| 2026.05.19 | ₩12,086 | ₩12,166 | ₩11,915 | ₩11,958 | -1.06% | 102.4만 |
|---|
| 2026.05.18 | ₩11,934 | ₩12,098 | ₩11,925 | ₩12,092 | +1.33% | 91.9만 |
|---|
| 2026.05.15 | ₩11,983 | ₩11,989 | ₩11,830 | ₩11,934 | -0.41% | 92.3만 |
|---|
| 2026.05.14 | ₩11,830 | ₩12,025 | ₩11,830 | ₩12,013 | +1.55% | 106.6만 |
|---|
| 2026.05.13 | ₩11,629 | ₩11,812 | ₩11,580 | ₩11,769 | +1.21% | 91.5만 |
|---|
| 2026.05.12 | ₩11,861 | ₩11,919 | ₩11,623 | ₩11,714 | -1.23% | 87.7만 |
|---|
| 2026.05.11 | ₩11,891 | ₩11,983 | ₩11,830 | ₩11,855 | -0.31% | 101.3만 |
|---|
| 2026.05.08 | ₩11,775 | ₩11,949 | ₩11,775 | ₩11,897 | +1.04% | 101.4만 |
|---|
| 2026.05.07 | ₩11,806 | ₩11,848 | ₩11,726 | ₩11,775 | -0.26% | 64.1만 |
|---|
| 2026.05.06 | ₩11,769 | ₩11,885 | ₩11,739 | ₩11,763 | -0.05% | 59.4만 |
|---|
| 2026.05.05 | ₩11,483 | ₩11,794 | ₩11,415 | ₩11,720 | +2.07% | 40.9만 |
|---|
| 2026.05.04 | ₩11,690 | ₩11,757 | ₩11,415 | ₩11,422 | -2.30% | 62.6만 |
|---|
| 2026.05.01 | ₩11,726 | ₩12,037 | ₩11,690 | ₩11,739 | +0.10% | 122.6만 |
|---|
| 2026.04.30 | ₩11,507 | ₩11,757 | ₩11,507 | ₩11,726 | +1.91% | 63.5만 |
|---|
| 2026.04.29 | ₩11,574 | ₩11,631 | ₩11,403 | ₩11,611 | +0.32% | 82.3만 |
|---|
| 2026.04.28 | ₩11,384 | ₩11,787 | ₩11,330 | ₩11,641 | +2.26% | 102.6만 |
|---|
| 2026.04.27 | ₩11,050 | ₩11,300 | ₩11,050 | ₩11,293 | +2.21% | 38.6만 |
|---|
| 2026.04.24 | ₩11,001 | ₩11,086 | ₩10,982 | ₩11,080 | +0.72% | 36.9만 |
|---|
| 2026.04.23 | ₩11,001 | ₩11,117 | ₩10,958 | ₩11,056 | +0.50% | 41.4만 |
|---|
| 2026.04.22 | ₩11,031 | ₩11,159 | ₩10,998 | ₩11,001 | -0.28% | 50만 |
|---|
| 2026.04.21 | ₩10,982 | ₩11,141 | ₩10,827 | ₩10,979 | -0.03% | 93만 |
|---|
| 2026.04.20 | ₩11,281 | ₩11,348 | ₩11,226 | ₩11,226 | -0.49% | 34.3만 |
|---|
| 2026.04.17 | ₩11,190 | ₩11,373 | ₩11,175 | ₩11,318 | +1.14% | 58.9만 |
|---|
| 2026.04.16 | ₩11,135 | ₩11,184 | ₩11,074 | ₩11,080 | -0.49% | 27.9만 |
|---|
| 2026.04.15 | ₩11,117 | ₩11,208 | ₩11,050 | ₩11,172 | +0.49% | 38.5만 |
|---|
| 2026.04.14 | ₩10,995 | ₩11,135 | ₩10,879 | ₩11,123 | +1.16% | 51.6만 |
|---|
| 2026.04.13 | ₩11,031 | ₩11,074 | ₩10,964 | ₩11,025 | -0.06% | 34.2만 |
|---|
| 2026.04.10 | ₩11,251 | ₩11,275 | ₩11,040 | ₩11,074 | -1.57% | 39.1만 |
|---|
| 2026.04.09 | ₩11,013 | ₩11,385 | ₩11,007 | ₩11,281 | +2.44% | 50.8만 |
|---|
| 2026.04.08 | ₩11,043 | ₩11,165 | ₩11,004 | ₩11,129 | +0.77% | 66.6만 |
|---|
| 2026.04.07 | ₩10,800 | ₩10,888 | ₩10,729 | ₩10,861 | +0.56% | 46.1만 |
|---|
| 2026.04.06 | ₩10,714 | ₩10,842 | ₩10,607 | ₩10,824 | +1.02% | 52.5만 |
|---|
| 2026.04.02 | ₩10,611 | ₩10,793 | ₩10,598 | ₩10,769 | +1.49% | 40.1만 |
|---|
| 2026.04.01 | ₩10,726 | ₩10,812 | ₩10,714 | ₩10,720 | -0.06% | 37.6만 |
|---|
| 2026.03.31 | ₩10,726 | ₩10,757 | ₩10,586 | ₩10,678 | -0.45% | 46.9만 |
|---|
| 2026.03.30 | ₩10,574 | ₩10,635 | ₩10,519 | ₩10,568 | -0.06% | 47만 |
|---|
| 2026.03.27 | ₩10,550 | ₩10,592 | ₩10,470 | ₩10,507 | -0.40% | 45.8만 |
|---|
| 2026.03.26 | ₩10,525 | ₩10,623 | ₩10,525 | ₩10,574 | +0.46% | 36만 |
|---|
| 2026.03.25 | ₩10,739 | ₩10,800 | ₩10,592 | ₩10,598 | -1.31% | 35.6만 |
|---|
| 2026.03.24 | ₩10,568 | ₩10,775 | ₩10,550 | ₩10,647 | +0.75% | 53.7만 |
|---|
| 2026.03.23 | ₩10,659 | ₩10,867 | ₩10,583 | ₩10,690 | +0.29% | 73.1만 |
|---|
| 2026.03.20 | ₩10,659 | ₩10,659 | ₩10,458 | ₩10,495 | -1.54% | 125.1만 |
|---|
| 2026.03.19 | ₩10,421 | ₩10,751 | ₩10,379 | ₩10,647 | +2.17% | 78.3만 |
|---|
| 2026.03.18 | ₩10,562 | ₩10,659 | ₩10,467 | ₩10,476 | -0.81% | 66만 |
|---|
| 2026.03.17 | ₩10,702 | ₩10,787 | ₩10,586 | ₩10,635 | -0.63% | 60.9만 |
|---|
| 2026.03.16 | ₩10,848 | ₩10,861 | ₩10,647 | ₩10,653 | -1.80% | 46만 |
|---|
| 2026.03.13 | ₩10,708 | ₩10,757 | ₩10,556 | ₩10,659 | -0.46% | 66.1만 |
|---|
| 2026.03.12 | ₩10,519 | ₩10,790 | ₩10,507 | ₩10,629 | +1.04% | 76.8만 |
|---|
| 2026.03.11 | ₩10,842 | ₩10,970 | ₩10,763 | ₩10,775 | -0.62% | 78.7만 |
|---|
| 2026.03.10 | ₩10,867 | ₩11,062 | ₩10,793 | ₩10,842 | -0.22% | 60.3만 |
|---|
| 2026.03.09 | ₩10,891 | ₩11,001 | ₩10,726 | ₩10,897 | +0.06% | 80.8만 |
|---|
| 2026.03.06 | ₩10,915 | ₩11,028 | ₩10,775 | ₩11,013 | +0.89% | 70.6만 |
|---|
| 2026.03.05 | ₩11,080 | ₩11,129 | ₩10,964 | ₩11,056 | -0.22% | 51.2만 |
|---|
| 2026.03.04 | ₩11,318 | ₩11,354 | ₩11,196 | ₩11,196 | -1.08% | 47.3만 |
|---|
| 2026.03.03 | ₩10,915 | ₩11,312 | ₩10,915 | ₩11,226 | +2.85% | 60.7만 |
|---|
| 2026.03.02 | ₩10,787 | ₩11,199 | ₩10,690 | ₩11,147 | +3.34% | 66.7만 |
|---|
| 2026.02.27 | ₩10,696 | ₩11,031 | ₩10,690 | ₩10,915 | +2.05% | 101.1만 |
|---|
| 2026.02.26 | ₩11,165 | ₩11,226 | ₩11,019 | ₩11,104 | -0.55% | 42.9만 |
|---|
| 2026.02.25 | ₩11,019 | ₩11,141 | ₩10,946 | ₩11,092 | +0.66% | 46.4만 |
|---|
| 2026.02.24 | ₩11,043 | ₩11,239 | ₩10,897 | ₩10,964 | -0.72% | 58.5만 |
|---|
| 2026.02.23 | ₩11,172 | ₩11,281 | ₩10,864 | ₩11,062 | -0.98% | 86.9만 |
|---|
| 2026.02.20 | ₩11,068 | ₩11,306 | ₩11,019 | ₩11,245 | +1.60% | 46.9만 |
|---|
| 2026.02.19 | ₩11,068 | ₩11,147 | ₩10,986 | ₩11,080 | +0.11% | 51.8만 |
|---|
| 2026.02.18 | ₩11,214 | ₩11,385 | ₩11,092 | ₩11,092 | -1.09% | 47.3만 |
|---|
| 2026.02.17 | ₩11,245 | ₩11,370 | ₩11,159 | ₩11,208 | -0.33% | 34만 |
|---|
| 2026.02.13 | ₩11,098 | ₩11,312 | ₩11,062 | ₩11,226 | +1.15% | 47.9만 |
|---|
| 2026.02.12 | ₩11,068 | ₩11,153 | ₩10,867 | ₩11,092 | +0.22% | 62.5만 |
|---|
| 2026.02.11 | ₩11,111 | ₩11,269 | ₩10,961 | ₩10,995 | -1.04% | 74.2만 |
|---|
| 2026.02.10 | ₩11,159 | ₩11,292 | ₩11,043 | ₩11,092 | -0.60% | 59만 |
|---|
| 2026.02.09 | ₩11,281 | ₩11,361 | ₩11,159 | ₩11,178 | -0.92% | 59.3만 |
|---|
| 2026.02.06 | ₩11,111 | ₩11,412 | ₩11,019 | ₩11,293 | +1.65% | 99.8만 |
|---|
| 2026.02.05 | ₩11,208 | ₩11,214 | ₩10,885 | ₩10,964 | -2.18% | 70만 |
|---|
| 2026.02.04 | ₩10,769 | ₩11,428 | ₩10,745 | ₩11,226 | +4.25% | 130.8만 |
|---|
| 2026.02.03 | ₩10,775 | ₩10,897 | ₩10,376 | ₩10,665 | -1.02% | 150.8만 |
|---|
| 2026.02.02 | ₩10,617 | ₩11,507 | ₩10,373 | ₩10,800 | +1.72% | 198만 |
|---|
| 2026.01.30 | ₩9,867 | ₩10,080 | ₩9,799 | ₩9,921 | +0.56% | 31.9만 |
|---|
| 2026.01.29 | ₩9,836 | ₩9,958 | ₩9,726 | ₩9,952 | +1.18% | 20.6만 |
|---|
| 2026.01.28 | ₩9,745 | ₩9,793 | ₩9,617 | ₩9,775 | +0.31% | 43.8만 |
|---|
| 2026.01.27 | ₩9,659 | ₩9,812 | ₩9,659 | ₩9,732 | +0.76% | 27.2만 |
|---|
| 2026.01.26 | ₩9,732 | ₩9,845 | ₩9,549 | ₩9,665 | -0.69% | 31.5만 |
|---|
| 2026.01.23 | ₩9,989 | ₩9,989 | ₩9,696 | ₩9,702 | -2.87% | 20.4만 |
|---|
| 2026.01.22 | ₩10,043 | ₩10,300 | ₩10,031 | ₩10,043 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩9,617 | ₩10,025 | ₩9,617 | ₩10,019 | +4.19% | 40만 |
|---|
| 2026.01.20 | ₩9,507 | ₩9,580 | ₩9,379 | ₩9,543 | +0.38% | 24.3만 |
|---|
| 2026.01.16 | ₩9,647 | ₩9,745 | ₩9,635 | ₩9,659 | +0.13% | 22.9만 |
|---|
| 2026.01.15 | ₩9,470 | ₩9,739 | ₩9,388 | ₩9,659 | +2.00% | 25.5만 |
|---|
| 2026.01.14 | ₩9,373 | ₩9,488 | ₩9,324 | ₩9,488 | +1.24% | 16.6만 |
|---|
| 2026.01.13 | ₩9,464 | ₩9,464 | ₩9,306 | ₩9,373 | -0.97% | 17.4만 |
|---|
| 2026.01.12 | ₩9,275 | ₩9,513 | ₩9,205 | ₩9,458 | +1.97% | 24.3만 |
|---|
| 2026.01.09 | ₩9,513 | ₩9,565 | ₩9,312 | ₩9,330 | -1.92% | 21만 |
|---|
| 2026.01.08 | ₩9,220 | ₩9,513 | ₩9,220 | ₩9,495 | +2.98% | 23.6만 |
|---|
| 2026.01.07 | ₩9,403 | ₩9,716 | ₩9,208 | ₩9,281 | -1.30% | 23.3만 |
|---|
| 2026.01.06 | ₩9,556 | ₩9,562 | ₩9,348 | ₩9,409 | -1.53% | 17.4만 |
|---|
| 2026.01.05 | ₩9,385 | ₩9,702 | ₩9,165 | ₩9,617 | +2.47% | 28.6만 |
|---|
| 2026.01.02 | ₩9,525 | ₩9,525 | ₩9,324 | ₩9,403 | -1.28% | 25.7만 |
|---|
| 2025.12.31 | ₩9,513 | ₩9,513 | ₩9,409 | ₩9,476 | -0.38% | 20.5만 |
|---|
| 2025.12.30 | ₩9,604 | ₩9,623 | ₩9,495 | ₩9,501 | -1.08% | 18.3만 |
|---|
| 2025.12.29 | ₩9,836 | ₩9,879 | ₩9,604 | ₩9,610 | -2.29% | 29.1만 |
|---|
| 2025.12.26 | ₩9,854 | ₩9,970 | ₩9,779 | ₩9,830 | -0.25% | 17만 |
|---|
| 2025.12.24 | ₩9,836 | ₩9,903 | ₩9,787 | ₩9,860 | +0.25% | 9.4만 |
|---|
| 2025.12.23 | ₩9,940 | ₩10,306 | ₩9,825 | ₩9,842 | -0.98% | 20.1만 |
|---|
| 2025.12.22 | ₩10,056 | ₩10,214 | ₩9,958 | ₩9,995 | -0.61% | 20.2만 |
|---|
| 2025.12.19 | ₩10,251 | ₩10,367 | ₩10,006 | ₩10,074 | -1.73% | 47.5만 |
|---|
| 2025.12.18 | ₩10,275 | ₩10,379 | ₩10,232 | ₩10,281 | +0.06% | 25.4만 |
|---|
| 2025.12.17 | ₩10,263 | ₩10,403 | ₩10,104 | ₩10,208 | -0.53% | 23.5만 |
|---|
| 2025.12.16 | ₩10,458 | ₩10,458 | ₩10,190 | ₩10,287 | -1.63% | 24.5만 |
|---|
| 2025.12.15 | ₩10,556 | ₩10,586 | ₩10,428 | ₩10,464 | -0.87% | 26.7만 |
|---|
| 2025.12.12 | ₩10,476 | ₩10,543 | ₩10,421 | ₩10,440 | -0.35% | 21.4만 |
|---|
| 2025.12.11 | ₩10,415 | ₩10,611 | ₩10,379 | ₩10,458 | +0.41% | 23.8만 |
|---|
| 2025.12.10 | ₩10,239 | ₩10,546 | ₩10,239 | ₩10,452 | +2.08% | 31.4만 |
|---|
| 2025.12.09 | ₩10,226 | ₩10,452 | ₩10,226 | ₩10,287 | +0.60% | 24.9만 |
|---|
| 2025.12.08 | ₩10,293 | ₩10,333 | ₩10,208 | ₩10,220 | -0.71% | 25.1만 |
|---|
| 2025.12.05 | ₩10,220 | ₩10,318 | ₩10,184 | ₩10,220 | 0.00% | 19.7만 |
|---|
| 2025.12.04 | ₩10,293 | ₩10,394 | ₩10,245 | ₩10,275 | -0.18% | 20.7만 |
|---|
| 2025.12.03 | ₩9,964 | ₩10,342 | ₩9,964 | ₩10,342 | +3.79% | 20.7만 |
|---|
| 2025.12.02 | ₩9,934 | ₩9,992 | ₩9,854 | ₩9,915 | -0.18% | 16.1만 |
|---|
| 2025.12.01 | ₩9,598 | ₩9,867 | ₩9,562 | ₩9,860 | +2.73% | 32.3만 |
|---|
| 2025.11.28 | ₩9,757 | ₩9,784 | ₩9,629 | ₩9,653 | -1.06% | 16.2만 |
|---|
| 2025.11.26 | ₩9,751 | ₩9,934 | ₩9,690 | ₩9,702 | -0.50% | 19.3만 |
|---|
| 2025.11.25 | ₩9,647 | ₩9,879 | ₩9,275 | ₩9,793 | +1.52% | 27.6만 |
|---|
| 2025.11.24 | ₩9,501 | ₩9,598 | ₩9,367 | ₩9,586 | +0.90% | 37.2만 |
|---|
| 2025.11.21 | ₩9,159 | ₩9,598 | ₩8,854 | ₩9,446 | +3.13% | 43.3만 |
|---|
| 2025.11.20 | ₩9,110 | ₩9,278 | ₩9,068 | ₩9,153 | +0.47% | 24.2만 |
|---|
| 2025.11.19 | ₩8,958 | ₩9,207 | ₩8,870 | ₩8,988 | +0.34% | 25.9만 |
|---|
| 2025.11.18 | ₩8,854 | ₩9,001 | ₩8,796 | ₩8,982 | +1.45% | 21.2만 |
|---|
| 2025.11.17 | ₩9,202 | ₩9,202 | ₩8,842 | ₩8,854 | -3.78% | 25.1만 |
|---|
| 2025.11.14 | ₩9,110 | ₩9,184 | ₩9,031 | ₩9,184 | +0.80% | 35.1만 |
|---|
| 2025.11.13 | ₩9,220 | ₩9,391 | ₩9,104 | ₩9,165 | -0.60% | 23.3만 |
|---|
| 2025.11.12 | ₩9,342 | ₩9,510 | ₩9,275 | ₩9,293 | -0.52% | 20.7만 |
|---|
| 2025.11.11 | ₩9,434 | ₩9,488 | ₩9,092 | ₩9,348 | -0.90% | 20.4만 |
|---|
| 2025.11.10 | ₩9,348 | ₩9,482 | ₩9,281 | ₩9,403 | +0.59% | 32.7만 |
|---|
| 2025.11.07 | ₩9,214 | ₩9,293 | ₩9,177 | ₩9,287 | +0.79% | 20.1만 |
|---|
| 2025.11.06 | ₩9,312 | ₩9,446 | ₩9,214 | ₩9,220 | -0.98% | 20.1만 |
|---|
| 2025.11.05 | ₩9,135 | ₩9,415 | ₩9,135 | ₩9,336 | +2.20% | 22.2만 |
|---|
| 2025.11.04 | ₩9,074 | ₩9,208 | ₩9,039 | ₩9,123 | +0.54% | 33.4만 |
|---|
| 2025.11.03 | ₩8,976 | ₩9,165 | ₩8,891 | ₩9,141 | +1.83% | 39만 |
|---|
| 2025.10.31 | ₩9,177 | ₩9,324 | ₩8,927 | ₩8,995 | -1.99% | 35.3만 |
|---|
| 2025.10.30 | ₩9,074 | ₩9,312 | ₩8,879 | ₩9,159 | +0.94% | 32.5만 |
|---|
| 2025.10.29 | ₩9,312 | ₩9,448 | ₩9,019 | ₩9,117 | -2.10% | 27.5만 |
|---|
| 2025.10.28 | ₩9,324 | ₩9,403 | ₩9,208 | ₩9,373 | +0.52% | 25만 |
|---|
| 2025.10.27 | ₩9,464 | ₩9,482 | ₩9,321 | ₩9,385 | -0.84% | 22.9만 |
|---|
| 2025.10.24 | ₩9,324 | ₩9,452 | ₩9,324 | ₩9,403 | +0.85% | 17.2만 |
|---|
| 2025.10.23 | ₩9,324 | ₩9,324 | ₩9,174 | ₩9,208 | -1.24% | 23만 |
|---|
| 2025.10.22 | ₩9,275 | ₩9,330 | ₩9,171 | ₩9,306 | +0.33% | 26.8만 |
|---|
| 2025.10.21 | ₩8,720 | ₩9,391 | ₩8,720 | ₩9,263 | +6.22% | 44만 |
|---|
| 2025.10.20 | ₩8,488 | ₩8,665 | ₩8,437 | ₩8,647 | +1.87% | 31.7만 |
|---|
| 2025.10.17 | ₩8,458 | ₩8,495 | ₩8,348 | ₩8,373 | -1.01% | 40.6만 |
|---|
| 2025.10.16 | ₩8,738 | ₩8,738 | ₩8,330 | ₩8,397 | -3.91% | 44.1만 |
|---|
| 2025.10.15 | ₩8,952 | ₩8,976 | ₩8,677 | ₩8,763 | -2.11% | 27.5만 |
|---|
| 2025.10.14 | ₩8,562 | ₩8,952 | ₩8,562 | ₩8,921 | +4.20% | 35만 |
|---|
| 2025.10.13 | ₩8,616 | ₩8,970 | ₩8,391 | ₩8,616 | 0.00% | 32.7만 |
|---|
| 2025.10.10 | ₩8,842 | ₩8,964 | ₩8,476 | ₩8,482 | -4.07% | 32.8만 |
|---|