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 | ₩14,698 | ₩14,779 | ₩14,443 | ₩14,484 | -1.46% | 276.6만 |
| 2026.10.08 | ₩14,430 | ₩14,839 | ₩14,282 | ₩14,765 | +2.32% | 344.1만 |
| 2026.10.07 | ₩14,765 | ₩14,859 | ₩14,470 | ₩14,484 | -1.91% | 424.1만 |
| 2026.10.06 | ₩15,275 | ₩15,276 | ₩14,826 | ₩14,926 | -2.28% | 350.7만 |
| 2026.10.05 | ₩15,275 | ₩15,395 | ₩15,060 | ₩15,194 | -0.53% | 252.4만 |
| 2026.10.02 | ₩15,141 | ₩15,349 | ₩15,033 | ₩15,302 | +1.06% | 397만 |
| 2026.10.01 | ₩14,765 | ₩15,087 | ₩14,544 | ₩14,966 | +1.36% | 479.5만 |
| 2026.09.30 | ₩14,604 | ₩14,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,832 |
| +1.56% |
| 401.3만 |
| 2026.09.29 | ₩14,631 | ₩14,758 | ₩14,417 | ₩14,591 | -0.27% | 465.3만 |
|---|
| 2026.09.28 | ₩15,141 | ₩15,194 | ₩14,618 | ₩14,618 | -3.45% | 298만 |
|---|
| 2026.09.25 | ₩15,154 | ₩15,261 | ₩15,047 | ₩15,194 | +0.27% | 238만 |
|---|
| 2026.09.24 | ₩15,033 | ₩15,141 | ₩14,973 | ₩15,100 | +0.45% | 281.1만 |
|---|
| 2026.09.23 | ₩15,288 | ₩15,302 | ₩14,966 | ₩14,993 | -1.93% | 365.2만 |
|---|
| 2026.09.22 | ₩15,623 | ₩15,664 | ₩15,208 | ₩15,261 | -2.32% | 763.2만 |
|---|
| 2026.09.21 | ₩15,556 | ₩15,811 | ₩15,516 | ₩15,556 | 0.00% | 654.4만 |
|---|
| 2026.09.18 | ₩15,489 | ₩15,597 | ₩15,355 | ₩15,530 | +0.26% | 1761.9만 |
|---|
| 2026.09.17 | ₩15,556 | ₩15,623 | ₩15,469 | ₩15,489 | -0.43% | 634.7만 |
|---|
| 2026.09.16 | ₩15,463 | ₩15,637 | ₩15,194 | ₩15,369 | -0.61% | 664.8만 |
|---|
| 2026.09.15 | ₩15,288 | ₩15,476 | ₩15,208 | ₩15,463 | +1.14% | 366.9만 |
|---|
| 2026.09.14 | ₩15,516 | ₩15,603 | ₩15,248 | ₩15,288 | -1.47% | 302.8만 |
|---|
| 2026.09.11 | ₩15,583 | ₩15,597 | ₩15,302 | ₩15,463 | -0.77% | 372.9만 |
|---|
| 2026.09.10 | ₩15,355 | ₩15,530 | ₩15,221 | ₩15,476 | +0.79% | 383.4만 |
|---|
| 2026.09.09 | ₩15,516 | ₩15,650 | ₩15,362 | ₩15,395 | -0.78% | 365.7만 |
|---|
| 2026.09.08 | ₩15,637 | ₩15,751 | ₩15,476 | ₩15,597 | -0.26% | 306.5만 |
|---|
| 2026.09.04 | ₩15,583 | ₩15,784 | ₩15,577 | ₩15,691 | +0.69% | 209.8만 |
|---|
| 2026.09.03 | ₩15,691 | ₩15,825 | ₩15,550 | ₩15,691 | 0.00% | 341만 |
|---|
| 2026.09.02 | ₩15,463 | ₩15,691 | ₩15,355 | ₩15,623 | +1.04% | 305.9만 |
|---|
| 2026.09.01 | ₩15,463 | ₩15,691 | ₩15,315 | ₩15,422 | -0.26% | 304만 |
|---|
| 2026.08.31 | ₩15,556 | ₩15,650 | ₩15,382 | ₩15,583 | +0.17% | 322.4만 |
|---|
| 2026.08.28 | ₩15,744 | ₩15,798 | ₩15,489 | ₩15,503 | -1.53% | 255.3만 |
|---|
| 2026.08.27 | ₩15,463 | ₩15,784 | ₩15,248 | ₩15,744 | +1.82% | 302.3만 |
|---|
| 2026.08.26 | ₩15,650 | ₩15,684 | ₩15,395 | ₩15,583 | -0.43% | 260만 |
|---|
| 2026.08.25 | ₩15,878 | ₩15,878 | ₩15,623 | ₩15,630 | -1.56% | 242.3만 |
|---|
| 2026.08.24 | ₩15,825 | ₩15,865 | ₩15,707 | ₩15,811 | -0.08% | 335.7만 |
|---|
| 2026.08.21 | ₩15,825 | ₩15,912 | ₩15,637 | ₩15,811 | -0.08% | 296.2만 |
|---|
| 2026.08.20 | ₩15,570 | ₩15,798 | ₩15,563 | ₩15,771 | +1.29% | 257.8만 |
|---|
| 2026.08.19 | ₩15,851 | ₩15,905 | ₩15,496 | ₩15,677 | -1.10% | 320.1만 |
|---|
| 2026.08.18 | ₩15,637 | ₩15,878 | ₩15,583 | ₩15,851 | +1.37% | 424.3만 |
|---|
| 2026.08.17 | ₩15,932 | ₩16,093 | ₩15,530 | ₩15,664 | -1.68% | 527.2만 |
|---|
| 2026.08.14 | ₩15,704 | ₩15,825 | ₩15,583 | ₩15,811 | +0.68% | 416.8만 |
|---|
| 2026.08.13 | ₩15,496 | ₩15,878 | ₩15,395 | ₩15,704 | +1.34% | 647.5만 |
|---|
| 2026.08.12 | ₩14,819 | ₩15,677 | ₩14,805 | ₩15,623 | +5.43% | 1241.5만 |
|---|
| 2026.08.11 | ₩14,631 | ₩14,899 | ₩14,497 | ₩14,872 | +1.65% | 1100.8만 |
|---|
| 2026.08.10 | ₩14,470 | ₩14,604 | ₩14,430 | ₩14,497 | +0.19% | 380.5만 |
|---|
| 2026.08.07 | ₩14,524 | ₩14,618 | ₩14,497 | ₩14,537 | +0.09% | 466.5만 |
|---|
| 2026.08.06 | ₩14,510 | ₩14,551 | ₩14,403 | ₩14,537 | +0.18% | 434.2만 |
|---|
| 2026.08.05 | ₩14,403 | ₩14,517 | ₩14,256 | ₩14,443 | +0.28% | 367.4만 |
|---|
| 2026.08.04 | ₩14,215 | ₩14,470 | ₩14,095 | ₩14,403 | +1.32% | 584.3만 |
|---|
| 2026.08.03 | ₩14,602 | ₩14,602 | ₩14,215 | ₩14,269 | -2.28% | 569.9만 |
|---|
| 2026.07.31 | ₩14,658 | ₩14,685 | ₩14,390 | ₩14,497 | -1.10% | 507.1만 |
|---|
| 2026.07.30 | ₩14,604 | ₩14,718 | ₩14,604 | ₩14,685 | +0.55% | 514.8만 |
|---|
| 2026.07.29 | ₩14,698 | ₩14,725 | ₩14,551 | ₩14,631 | -0.46% | 412.9만 |
|---|
| 2026.07.28 | ₩14,591 | ₩14,738 | ₩14,524 | ₩14,738 | +1.01% | 732.7만 |
|---|
| 2026.07.27 | ₩14,537 | ₩14,671 | ₩14,470 | ₩14,551 | +0.09% | 655.3만 |
|---|
| 2026.07.24 | ₩14,752 | ₩14,752 | ₩14,430 | ₩14,591 | -1.09% | 819.7만 |
|---|
| 2026.07.23 | ₩14,712 | ₩14,792 | ₩14,417 | ₩14,765 | +0.36% | 998.8만 |
|---|
| 2026.07.22 | ₩14,752 | ₩14,859 | ₩14,644 | ₩14,671 | -0.55% | 1521.5만 |
|---|
| 2026.07.21 | ₩14,417 | ₩14,859 | ₩14,349 | ₩14,859 | +3.07% | 5751만 |
|---|
| 2026.07.20 | ₩14,447 | ₩15,745 | ₩14,435 | ₩14,935 | +3.38% | 3689만 |
|---|
| 2026.07.17 | ₩13,929 | ₩14,685 | ₩13,691 | ₩14,276 | +2.49% | 1644.1만 |
|---|
| 2026.07.16 | ₩13,411 | ₩14,051 | ₩13,383 | ₩13,990 | +4.32% | 192.8만 |
|---|
| 2026.07.15 | ₩13,039 | ₩13,435 | ₩12,914 | ₩13,411 | +2.85% | 93.3만 |
|---|
| 2026.07.14 | ₩12,978 | ₩13,106 | ₩12,923 | ₩13,033 | +0.42% | 94.7만 |
|---|
| 2026.07.13 | ₩12,490 | ₩13,048 | ₩12,473 | ₩12,978 | +3.90% | 93.2만 |
|---|
| 2026.07.10 | ₩12,911 | ₩13,008 | ₩12,801 | ₩12,954 | +0.33% | 76.6만 |
|---|
| 2026.07.09 | ₩12,667 | ₩13,002 | ₩12,667 | ₩12,905 | +1.88% | 65.9만 |
|---|
| 2026.07.08 | ₩13,082 | ₩13,082 | ₩12,582 | ₩12,667 | -3.17% | 83.4만 |
|---|
| 2026.07.07 | ₩12,984 | ₩13,124 | ₩12,947 | ₩13,085 | +0.77% | 113.6만 |
|---|
| 2026.07.06 | ₩12,874 | ₩13,142 | ₩12,874 | ₩13,051 | +1.37% | 88.7만 |
|---|
| 2026.07.02 | ₩12,984 | ₩13,097 | ₩12,832 | ₩12,905 | -0.61% | 134.8만 |
|---|
| 2026.07.01 | ₩12,941 | ₩13,161 | ₩12,917 | ₩12,966 | +0.19% | 86.6만 |
|---|
| 2026.06.30 | ₩12,819 | ₩12,990 | ₩12,707 | ₩12,935 | +0.90% | 82.8만 |
|---|
| 2026.06.29 | ₩12,728 | ₩12,844 | ₩12,533 | ₩12,819 | +0.72% | 94.9만 |
|---|
| 2026.06.26 | ₩12,301 | ₩12,795 | ₩12,301 | ₩12,716 | +3.37% | 196.7만 |
|---|
| 2026.06.25 | ₩12,076 | ₩12,240 | ₩12,076 | ₩12,240 | +1.36% | 102.4만 |
|---|
| 2026.06.24 | ₩12,143 | ₩12,185 | ₩11,957 | ₩12,100 | -0.35% | 129.9만 |
|---|
| 2026.06.23 | ₩12,057 | ₩12,118 | ₩11,923 | ₩12,082 | +0.20% | 87.7만 |
|---|
| 2026.06.22 | ₩12,204 | ₩12,307 | ₩12,033 | ₩12,057 | -1.20% | 87.9만 |
|---|
| 2026.06.18 | ₩12,222 | ₩12,277 | ₩12,109 | ₩12,210 | -0.10% | 180.9만 |
|---|
| 2026.06.17 | ₩12,344 | ₩12,509 | ₩12,051 | ₩12,094 | -2.02% | 95.5만 |
|---|
| 2026.06.16 | ₩12,362 | ₩12,472 | ₩12,277 | ₩12,344 | -0.15% | 67.8만 |
|---|
| 2026.06.15 | ₩12,673 | ₩12,685 | ₩12,179 | ₩12,265 | -3.22% | 132.7만 |
|---|
| 2026.06.12 | ₩12,685 | ₩12,740 | ₩12,606 | ₩12,618 | -0.53% | 59.5만 |
|---|
| 2026.06.11 | ₩12,771 | ₩12,774 | ₩12,557 | ₩12,637 | -1.05% | 71.2만 |
|---|
| 2026.06.10 | ₩12,801 | ₩12,920 | ₩12,643 | ₩12,661 | -1.10% | 78.7만 |
|---|
| 2026.06.09 | ₩12,704 | ₩12,874 | ₩12,624 | ₩12,765 | +0.48% | 87.3만 |
|---|
| 2026.06.08 | ₩12,393 | ₩12,682 | ₩12,393 | ₩12,649 | +2.07% | 94.1만 |
|---|
| 2026.06.05 | ₩12,344 | ₩12,405 | ₩12,271 | ₩12,356 | +0.10% | 66.4만 |
|---|
| 2026.06.04 | ₩12,185 | ₩12,393 | ₩12,185 | ₩12,344 | +1.30% | 82.2만 |
|---|
| 2026.06.03 | ₩12,368 | ₩12,429 | ₩12,070 | ₩12,088 | -2.27% | 63.4만 |
|---|
| 2026.06.02 | ₩12,118 | ₩12,414 | ₩12,106 | ₩12,393 | +2.26% | 70만 |
|---|
| 2026.06.01 | ₩12,198 | ₩12,216 | ₩12,003 | ₩12,131 | -0.55% | 72.1만 |
|---|
| 2026.05.29 | ₩12,228 | ₩12,381 | ₩12,228 | ₩12,271 | +0.35% | 77만 |
|---|
| 2026.05.28 | ₩12,161 | ₩12,253 | ₩12,088 | ₩12,222 | +0.50% | 81만 |
|---|
| 2026.05.27 | ₩12,429 | ₩12,539 | ₩12,167 | ₩12,179 | -2.01% | 99.9만 |
|---|
| 2026.05.26 | ₩12,441 | ₩12,612 | ₩12,350 | ₩12,429 | -0.10% | 86.2만 |
|---|
| 2026.05.22 | ₩12,393 | ₩12,460 | ₩12,267 | ₩12,411 | +0.15% | 93.5만 |
|---|
| 2026.05.21 | ₩12,277 | ₩12,344 | ₩12,151 | ₩12,332 | +0.45% | 99.3만 |
|---|
| 2026.05.20 | ₩11,954 | ₩12,338 | ₩11,901 | ₩12,307 | +2.96% | 161만 |
|---|
| 2026.05.19 | ₩12,082 | ₩12,161 | ₩11,911 | ₩11,954 | -1.06% | 102.4만 |
|---|
| 2026.05.18 | ₩11,929 | ₩12,094 | ₩11,920 | ₩12,088 | +1.33% | 91.9만 |
|---|
| 2026.05.15 | ₩11,978 | ₩11,984 | ₩11,826 | ₩11,929 | -0.41% | 92.3만 |
|---|
| 2026.05.14 | ₩11,826 | ₩12,021 | ₩11,826 | ₩12,009 | +1.55% | 106.6만 |
|---|
| 2026.05.13 | ₩11,625 | ₩11,808 | ₩11,576 | ₩11,765 | +1.21% | 91.5만 |
|---|
| 2026.05.12 | ₩11,856 | ₩11,914 | ₩11,619 | ₩11,710 | -1.23% | 87.7만 |
|---|
| 2026.05.11 | ₩11,887 | ₩11,978 | ₩11,826 | ₩11,850 | -0.31% | 101.3만 |
|---|
| 2026.05.08 | ₩11,771 | ₩11,945 | ₩11,771 | ₩11,893 | +1.04% | 101.4만 |
|---|
| 2026.05.07 | ₩11,801 | ₩11,844 | ₩11,722 | ₩11,771 | -0.26% | 64.1만 |
|---|
| 2026.05.06 | ₩11,765 | ₩11,881 | ₩11,734 | ₩11,759 | -0.05% | 59.4만 |
|---|
| 2026.05.05 | ₩11,478 | ₩11,789 | ₩11,411 | ₩11,716 | +2.07% | 40.9만 |
|---|
| 2026.05.04 | ₩11,686 | ₩11,753 | ₩11,411 | ₩11,417 | -2.30% | 62.6만 |
|---|
| 2026.05.01 | ₩11,722 | ₩12,033 | ₩11,686 | ₩11,734 | +0.10% | 122.6만 |
|---|
| 2026.04.30 | ₩11,503 | ₩11,753 | ₩11,503 | ₩11,722 | +1.91% | 63.5만 |
|---|
| 2026.04.29 | ₩11,570 | ₩11,626 | ₩11,399 | ₩11,606 | +0.32% | 82.3만 |
|---|
| 2026.04.28 | ₩11,380 | ₩11,783 | ₩11,326 | ₩11,637 | +2.26% | 102.6만 |
|---|
| 2026.04.27 | ₩11,046 | ₩11,295 | ₩11,046 | ₩11,289 | +2.21% | 38.6만 |
|---|
| 2026.04.24 | ₩10,997 | ₩11,082 | ₩10,978 | ₩11,076 | +0.72% | 36.9만 |
|---|
| 2026.04.23 | ₩10,997 | ₩11,113 | ₩10,954 | ₩11,052 | +0.50% | 41.4만 |
|---|
| 2026.04.22 | ₩11,027 | ₩11,155 | ₩10,994 | ₩10,997 | -0.28% | 50만 |
|---|
| 2026.04.21 | ₩10,978 | ₩11,137 | ₩10,823 | ₩10,975 | -0.03% | 93만 |
|---|
| 2026.04.20 | ₩11,277 | ₩11,344 | ₩11,222 | ₩11,222 | -0.49% | 34.3만 |
|---|
| 2026.04.17 | ₩11,186 | ₩11,369 | ₩11,171 | ₩11,314 | +1.14% | 58.9만 |
|---|
| 2026.04.16 | ₩11,131 | ₩11,180 | ₩11,070 | ₩11,076 | -0.49% | 27.9만 |
|---|
| 2026.04.15 | ₩11,113 | ₩11,204 | ₩11,046 | ₩11,167 | +0.49% | 38.5만 |
|---|
| 2026.04.14 | ₩10,991 | ₩11,131 | ₩10,875 | ₩11,119 | +1.16% | 51.6만 |
|---|
| 2026.04.13 | ₩11,027 | ₩11,070 | ₩10,960 | ₩11,021 | -0.06% | 34.2만 |
|---|
| 2026.04.10 | ₩11,247 | ₩11,271 | ₩11,036 | ₩11,070 | -1.57% | 39.1만 |
|---|
| 2026.04.09 | ₩11,009 | ₩11,381 | ₩11,003 | ₩11,277 | +2.44% | 50.8만 |
|---|
| 2026.04.08 | ₩11,039 | ₩11,161 | ₩11,000 | ₩11,125 | +0.77% | 66.6만 |
|---|
| 2026.04.07 | ₩10,796 | ₩10,884 | ₩10,726 | ₩10,857 | +0.56% | 46.1만 |
|---|
| 2026.04.06 | ₩10,710 | ₩10,838 | ₩10,604 | ₩10,820 | +1.02% | 52.5만 |
|---|
| 2026.04.02 | ₩10,607 | ₩10,790 | ₩10,594 | ₩10,765 | +1.49% | 40.1만 |
|---|
| 2026.04.01 | ₩10,722 | ₩10,808 | ₩10,710 | ₩10,716 | -0.06% | 37.6만 |
|---|
| 2026.03.31 | ₩10,722 | ₩10,753 | ₩10,582 | ₩10,674 | -0.45% | 46.9만 |
|---|
| 2026.03.30 | ₩10,570 | ₩10,631 | ₩10,515 | ₩10,564 | -0.06% | 47만 |
|---|
| 2026.03.27 | ₩10,546 | ₩10,588 | ₩10,466 | ₩10,503 | -0.40% | 45.8만 |
|---|
| 2026.03.26 | ₩10,521 | ₩10,619 | ₩10,521 | ₩10,570 | +0.46% | 36만 |
|---|
| 2026.03.25 | ₩10,735 | ₩10,796 | ₩10,588 | ₩10,594 | -1.31% | 35.6만 |
|---|
| 2026.03.24 | ₩10,564 | ₩10,771 | ₩10,546 | ₩10,643 | +0.75% | 53.7만 |
|---|
| 2026.03.23 | ₩10,655 | ₩10,863 | ₩10,579 | ₩10,686 | +0.29% | 73.1만 |
|---|
| 2026.03.20 | ₩10,655 | ₩10,655 | ₩10,454 | ₩10,491 | -1.54% | 125.1만 |
|---|
| 2026.03.19 | ₩10,418 | ₩10,747 | ₩10,375 | ₩10,643 | +2.17% | 78.3만 |
|---|
| 2026.03.18 | ₩10,558 | ₩10,655 | ₩10,463 | ₩10,473 | -0.81% | 66만 |
|---|
| 2026.03.17 | ₩10,698 | ₩10,783 | ₩10,582 | ₩10,631 | -0.63% | 60.9만 |
|---|
| 2026.03.16 | ₩10,844 | ₩10,857 | ₩10,643 | ₩10,649 | -1.80% | 46만 |
|---|
| 2026.03.13 | ₩10,704 | ₩10,753 | ₩10,552 | ₩10,655 | -0.46% | 66.1만 |
|---|
| 2026.03.12 | ₩10,515 | ₩10,786 | ₩10,503 | ₩10,625 | +1.04% | 76.8만 |
|---|
| 2026.03.11 | ₩10,838 | ₩10,966 | ₩10,759 | ₩10,771 | -0.62% | 78.7만 |
|---|
| 2026.03.10 | ₩10,863 | ₩11,058 | ₩10,790 | ₩10,838 | -0.22% | 60.3만 |
|---|
| 2026.03.09 | ₩10,887 | ₩10,997 | ₩10,722 | ₩10,893 | +0.06% | 80.8만 |
|---|
| 2026.03.06 | ₩10,911 | ₩11,024 | ₩10,771 | ₩11,009 | +0.89% | 70.6만 |
|---|
| 2026.03.05 | ₩11,076 | ₩11,125 | ₩10,960 | ₩11,052 | -0.22% | 51.2만 |
|---|
| 2026.03.04 | ₩11,314 | ₩11,350 | ₩11,192 | ₩11,192 | -1.08% | 47.3만 |
|---|
| 2026.03.03 | ₩10,911 | ₩11,308 | ₩10,911 | ₩11,222 | +2.85% | 60.7만 |
|---|
| 2026.03.02 | ₩10,783 | ₩11,195 | ₩10,686 | ₩11,143 | +3.34% | 66.7만 |
|---|
| 2026.02.27 | ₩10,692 | ₩11,027 | ₩10,686 | ₩10,911 | +2.05% | 101.1만 |
|---|
| 2026.02.26 | ₩11,161 | ₩11,222 | ₩11,015 | ₩11,100 | -0.55% | 42.9만 |
|---|
| 2026.02.25 | ₩11,015 | ₩11,137 | ₩10,942 | ₩11,088 | +0.66% | 46.4만 |
|---|
| 2026.02.24 | ₩11,039 | ₩11,235 | ₩10,893 | ₩10,960 | -0.72% | 58.5만 |
|---|
| 2026.02.23 | ₩11,167 | ₩11,277 | ₩10,860 | ₩11,058 | -0.98% | 86.9만 |
|---|
| 2026.02.20 | ₩11,064 | ₩11,302 | ₩11,015 | ₩11,241 | +1.60% | 46.9만 |
|---|
| 2026.02.19 | ₩11,064 | ₩11,143 | ₩10,982 | ₩11,076 | +0.11% | 51.8만 |
|---|
| 2026.02.18 | ₩11,210 | ₩11,381 | ₩11,088 | ₩11,088 | -1.09% | 47.3만 |
|---|
| 2026.02.17 | ₩11,241 | ₩11,366 | ₩11,155 | ₩11,204 | -0.33% | 34만 |
|---|
| 2026.02.13 | ₩11,094 | ₩11,308 | ₩11,058 | ₩11,222 | +1.15% | 47.9만 |
|---|
| 2026.02.12 | ₩11,064 | ₩11,149 | ₩10,863 | ₩11,088 | +0.22% | 62.5만 |
|---|
| 2026.02.11 | ₩11,106 | ₩11,265 | ₩10,957 | ₩10,991 | -1.04% | 74.2만 |
|---|
| 2026.02.10 | ₩11,155 | ₩11,288 | ₩11,039 | ₩11,088 | -0.60% | 59만 |
|---|
| 2026.02.09 | ₩11,277 | ₩11,356 | ₩11,155 | ₩11,174 | -0.92% | 59.3만 |
|---|
| 2026.02.06 | ₩11,106 | ₩11,408 | ₩11,015 | ₩11,289 | +1.65% | 99.8만 |
|---|
| 2026.02.05 | ₩11,204 | ₩11,210 | ₩10,881 | ₩10,960 | -2.18% | 70만 |
|---|
| 2026.02.04 | ₩10,765 | ₩11,423 | ₩10,741 | ₩11,222 | +4.25% | 130.8만 |
|---|
| 2026.02.03 | ₩10,771 | ₩10,893 | ₩10,372 | ₩10,662 | -1.02% | 150.8만 |
|---|
| 2026.02.02 | ₩10,613 | ₩11,503 | ₩10,369 | ₩10,796 | +1.72% | 198만 |
|---|
| 2026.01.30 | ₩9,863 | ₩10,076 | ₩9,796 | ₩9,918 | +0.56% | 31.9만 |
|---|
| 2026.01.29 | ₩9,832 | ₩9,954 | ₩9,723 | ₩9,948 | +1.18% | 20.6만 |
|---|
| 2026.01.28 | ₩9,741 | ₩9,790 | ₩9,613 | ₩9,772 | +0.31% | 43.8만 |
|---|
| 2026.01.27 | ₩9,656 | ₩9,808 | ₩9,656 | ₩9,729 | +0.76% | 27.2만 |
|---|
| 2026.01.26 | ₩9,729 | ₩9,842 | ₩9,546 | ₩9,662 | -0.69% | 31.5만 |
|---|
| 2026.01.23 | ₩9,985 | ₩9,985 | ₩9,692 | ₩9,698 | -2.87% | 20.4만 |
|---|
| 2026.01.22 | ₩10,040 | ₩10,296 | ₩10,028 | ₩10,040 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩9,613 | ₩10,021 | ₩9,613 | ₩10,015 | +4.19% | 40만 |
|---|
| 2026.01.20 | ₩9,503 | ₩9,576 | ₩9,375 | ₩9,540 | +0.38% | 24.3만 |
|---|
| 2026.01.16 | ₩9,644 | ₩9,741 | ₩9,631 | ₩9,656 | +0.13% | 22.9만 |
|---|
| 2026.01.15 | ₩9,467 | ₩9,735 | ₩9,384 | ₩9,656 | +2.00% | 25.5만 |
|---|
| 2026.01.14 | ₩9,369 | ₩9,485 | ₩9,320 | ₩9,485 | +1.24% | 16.6만 |
|---|
| 2026.01.13 | ₩9,461 | ₩9,461 | ₩9,302 | ₩9,369 | -0.97% | 17.4만 |
|---|
| 2026.01.12 | ₩9,272 | ₩9,509 | ₩9,202 | ₩9,455 | +1.97% | 24.3만 |
|---|
| 2026.01.09 | ₩9,509 | ₩9,561 | ₩9,308 | ₩9,327 | -1.92% | 21만 |
|---|
| 2026.01.08 | ₩9,217 | ₩9,509 | ₩9,217 | ₩9,491 | +2.98% | 23.6만 |
|---|
| 2026.01.07 | ₩9,400 | ₩9,712 | ₩9,205 | ₩9,278 | -1.30% | 23.3만 |
|---|
| 2026.01.06 | ₩9,552 | ₩9,558 | ₩9,345 | ₩9,406 | -1.53% | 17.4만 |
|---|
| 2026.01.05 | ₩9,381 | ₩9,698 | ₩9,162 | ₩9,613 | +2.47% | 28.6만 |
|---|
| 2026.01.02 | ₩9,522 | ₩9,522 | ₩9,320 | ₩9,400 | -1.28% | 25.7만 |
|---|
| 2025.12.31 | ₩9,509 | ₩9,509 | ₩9,406 | ₩9,473 | -0.38% | 20.5만 |
|---|
| 2025.12.30 | ₩9,601 | ₩9,619 | ₩9,491 | ₩9,497 | -1.08% | 18.3만 |
|---|
| 2025.12.29 | ₩9,832 | ₩9,875 | ₩9,601 | ₩9,607 | -2.29% | 29.1만 |
|---|
| 2025.12.26 | ₩9,851 | ₩9,967 | ₩9,776 | ₩9,826 | -0.25% | 17만 |
|---|
| 2025.12.24 | ₩9,832 | ₩9,900 | ₩9,784 | ₩9,857 | +0.25% | 9.4만 |
|---|
| 2025.12.23 | ₩9,936 | ₩10,302 | ₩9,822 | ₩9,839 | -0.98% | 20.1만 |
|---|
| 2025.12.22 | ₩10,052 | ₩10,210 | ₩9,954 | ₩9,991 | -0.61% | 20.2만 |
|---|
| 2025.12.19 | ₩10,247 | ₩10,363 | ₩10,002 | ₩10,070 | -1.73% | 47.5만 |
|---|
| 2025.12.18 | ₩10,271 | ₩10,375 | ₩10,229 | ₩10,277 | +0.06% | 25.4만 |
|---|
| 2025.12.17 | ₩10,259 | ₩10,399 | ₩10,101 | ₩10,204 | -0.53% | 23.5만 |
|---|
| 2025.12.16 | ₩10,454 | ₩10,454 | ₩10,186 | ₩10,284 | -1.63% | 24.5만 |
|---|
| 2025.12.15 | ₩10,552 | ₩10,582 | ₩10,424 | ₩10,460 | -0.87% | 26.7만 |
|---|
| 2025.12.12 | ₩10,473 | ₩10,540 | ₩10,418 | ₩10,436 | -0.35% | 21.4만 |
|---|
| 2025.12.11 | ₩10,412 | ₩10,607 | ₩10,375 | ₩10,454 | +0.41% | 23.8만 |
|---|
| 2025.12.10 | ₩10,235 | ₩10,543 | ₩10,235 | ₩10,448 | +2.08% | 31.4만 |
|---|
| 2025.12.09 | ₩10,223 | ₩10,448 | ₩10,223 | ₩10,284 | +0.60% | 24.9만 |
|---|
| 2025.12.08 | ₩10,290 | ₩10,329 | ₩10,204 | ₩10,217 | -0.71% | 25.1만 |
|---|
| 2025.12.05 | ₩10,217 | ₩10,314 | ₩10,180 | ₩10,217 | 0.00% | 19.7만 |
|---|
| 2025.12.04 | ₩10,290 | ₩10,390 | ₩10,241 | ₩10,271 | -0.18% | 20.7만 |
|---|
| 2025.12.03 | ₩9,960 | ₩10,338 | ₩9,960 | ₩10,338 | +3.79% | 20.7만 |
|---|
| 2025.12.02 | ₩9,930 | ₩9,988 | ₩9,851 | ₩9,912 | -0.18% | 16.1만 |
|---|
| 2025.12.01 | ₩9,595 | ₩9,863 | ₩9,558 | ₩9,857 | +2.73% | 32.3만 |
|---|
| 2025.11.28 | ₩9,753 | ₩9,781 | ₩9,625 | ₩9,650 | -1.06% | 16.2만 |
|---|
| 2025.11.26 | ₩9,747 | ₩9,930 | ₩9,686 | ₩9,698 | -0.50% | 19.3만 |
|---|
| 2025.11.25 | ₩9,644 | ₩9,875 | ₩9,272 | ₩9,790 | +1.52% | 27.6만 |
|---|
| 2025.11.24 | ₩9,497 | ₩9,595 | ₩9,363 | ₩9,583 | +0.90% | 37.2만 |
|---|
| 2025.11.21 | ₩9,156 | ₩9,595 | ₩8,851 | ₩9,442 | +3.13% | 43.3만 |
|---|
| 2025.11.20 | ₩9,107 | ₩9,275 | ₩9,064 | ₩9,150 | +0.47% | 24.2만 |
|---|
| 2025.11.19 | ₩8,955 | ₩9,203 | ₩8,866 | ₩8,985 | +0.34% | 25.9만 |
|---|
| 2025.11.18 | ₩8,851 | ₩8,997 | ₩8,793 | ₩8,979 | +1.45% | 21.2만 |
|---|
| 2025.11.17 | ₩9,199 | ₩9,199 | ₩8,839 | ₩8,851 | -3.78% | 25.1만 |
|---|
| 2025.11.14 | ₩9,107 | ₩9,180 | ₩9,028 | ₩9,180 | +0.80% | 35.1만 |
|---|
| 2025.11.13 | ₩9,217 | ₩9,387 | ₩9,101 | ₩9,162 | -0.60% | 23.3만 |
|---|
| 2025.11.12 | ₩9,339 | ₩9,506 | ₩9,272 | ₩9,290 | -0.52% | 20.7만 |
|---|
| 2025.11.11 | ₩9,430 | ₩9,485 | ₩9,089 | ₩9,345 | -0.90% | 20.4만 |
|---|
| 2025.11.10 | ₩9,345 | ₩9,479 | ₩9,278 | ₩9,400 | +0.59% | 32.7만 |
|---|
| 2025.11.07 | ₩9,211 | ₩9,290 | ₩9,174 | ₩9,284 | +0.79% | 20.1만 |
|---|
| 2025.11.06 | ₩9,308 | ₩9,442 | ₩9,211 | ₩9,217 | -0.98% | 20.1만 |
|---|
| 2025.11.05 | ₩9,131 | ₩9,412 | ₩9,131 | ₩9,333 | +2.20% | 22.2만 |
|---|
| 2025.11.04 | ₩9,071 | ₩9,205 | ₩9,036 | ₩9,119 | +0.54% | 33.4만 |
|---|
| 2025.11.03 | ₩8,973 | ₩9,162 | ₩8,888 | ₩9,138 | +1.83% | 39만 |
|---|
| 2025.10.31 | ₩9,174 | ₩9,320 | ₩8,924 | ₩8,991 | -1.99% | 35.3만 |
|---|
| 2025.10.30 | ₩9,071 | ₩9,308 | ₩8,875 | ₩9,156 | +0.94% | 32.5만 |
|---|
| 2025.10.29 | ₩9,308 | ₩9,445 | ₩9,016 | ₩9,113 | -2.10% | 27.5만 |
|---|
| 2025.10.28 | ₩9,320 | ₩9,400 | ₩9,205 | ₩9,369 | +0.52% | 25만 |
|---|
| 2025.10.27 | ₩9,461 | ₩9,479 | ₩9,317 | ₩9,381 | -0.84% | 22.9만 |
|---|
| 2025.10.24 | ₩9,320 | ₩9,448 | ₩9,320 | ₩9,400 | +0.85% | 17.2만 |
|---|
| 2025.10.23 | ₩9,320 | ₩9,320 | ₩9,171 | ₩9,205 | -1.24% | 23만 |
|---|
| 2025.10.22 | ₩9,272 | ₩9,327 | ₩9,168 | ₩9,302 | +0.33% | 26.8만 |
|---|
| 2025.10.21 | ₩8,717 | ₩9,387 | ₩8,717 | ₩9,259 | +6.22% | 44만 |
|---|
| 2025.10.20 | ₩8,485 | ₩8,662 | ₩8,434 | ₩8,644 | +1.87% | 31.7만 |
|---|
| 2025.10.17 | ₩8,455 | ₩8,492 | ₩8,345 | ₩8,369 | -1.01% | 40.6만 |
|---|
| 2025.10.16 | ₩8,735 | ₩8,735 | ₩8,327 | ₩8,394 | -3.91% | 44.1만 |
|---|
| 2025.10.15 | ₩8,949 | ₩8,973 | ₩8,674 | ₩8,760 | -2.11% | 27.5만 |
|---|
| 2025.10.14 | ₩8,558 | ₩8,949 | ₩8,558 | ₩8,918 | +4.20% | 35만 |
|---|
| 2025.10.13 | ₩8,613 | ₩8,967 | ₩8,388 | ₩8,613 | 0.00% | 32.7만 |
|---|
| 2025.10.10 | ₩8,839 | ₩8,961 | ₩8,473 | ₩8,479 | -4.07% | 32.8만 |
|---|