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 | ₩14,783 | ₩14,448 | ₩14,488 | -1.46% | 276.6만 |
| 2026.10.08 | ₩14,435 | ₩14,844 | ₩14,287 | ₩14,770 | +2.32% | 344.1만 |
| 2026.10.07 | ₩14,770 | ₩14,864 | ₩14,475 | ₩14,488 | -1.91% | 424.1만 |
| 2026.10.06 | ₩15,280 | ₩15,281 | ₩14,830 | ₩14,931 | -2.28% | 350.7만 |
| 2026.10.05 | ₩15,280 | ₩15,400 | ₩15,065 | ₩15,199 | -0.53% | 252.4만 |
| 2026.10.02 | ₩15,146 | ₩15,353 | ₩15,038 | ₩15,307 | +1.06% | 397만 |
| 2026.10.01 | ₩14,770 | ₩15,092 | ₩14,549 | ₩14,971 | +1.36% | 479.5만 |
| 2026.09.30 | ₩14,609 | ₩14,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,837 |
| +1.56% |
| 401.3만 |
| 2026.09.29 | ₩14,636 | ₩14,763 | ₩14,421 | ₩14,596 | -0.27% | 465.3만 |
|---|
| 2026.09.28 | ₩15,146 | ₩15,199 | ₩14,622 | ₩14,622 | -3.45% | 298만 |
|---|
| 2026.09.25 | ₩15,159 | ₩15,266 | ₩15,052 | ₩15,199 | +0.27% | 238만 |
|---|
| 2026.09.24 | ₩15,038 | ₩15,146 | ₩14,978 | ₩15,105 | +0.45% | 281.1만 |
|---|
| 2026.09.23 | ₩15,293 | ₩15,307 | ₩14,971 | ₩14,998 | -1.93% | 365.2만 |
|---|
| 2026.09.22 | ₩15,628 | ₩15,669 | ₩15,213 | ₩15,266 | -2.32% | 763.2만 |
|---|
| 2026.09.21 | ₩15,561 | ₩15,816 | ₩15,521 | ₩15,561 | 0.00% | 654.4만 |
|---|
| 2026.09.18 | ₩15,494 | ₩15,602 | ₩15,360 | ₩15,535 | +0.26% | 1761.9만 |
|---|
| 2026.09.17 | ₩15,561 | ₩15,628 | ₩15,474 | ₩15,494 | -0.43% | 634.7만 |
|---|
| 2026.09.16 | ₩15,467 | ₩15,642 | ₩15,199 | ₩15,374 | -0.61% | 664.8만 |
|---|
| 2026.09.15 | ₩15,293 | ₩15,481 | ₩15,213 | ₩15,467 | +1.14% | 366.9만 |
|---|
| 2026.09.14 | ₩15,521 | ₩15,608 | ₩15,253 | ₩15,293 | -1.47% | 302.8만 |
|---|
| 2026.09.11 | ₩15,588 | ₩15,602 | ₩15,307 | ₩15,467 | -0.77% | 372.9만 |
|---|
| 2026.09.10 | ₩15,360 | ₩15,535 | ₩15,226 | ₩15,481 | +0.79% | 383.4만 |
|---|
| 2026.09.09 | ₩15,521 | ₩15,655 | ₩15,367 | ₩15,400 | -0.78% | 365.7만 |
|---|
| 2026.09.08 | ₩15,642 | ₩15,756 | ₩15,481 | ₩15,602 | -0.26% | 306.5만 |
|---|
| 2026.09.04 | ₩15,588 | ₩15,789 | ₩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 | ₩15,467 | ₩15,696 | ₩15,360 | ₩15,628 | +1.04% | 305.9만 |
|---|
| 2026.09.01 | ₩15,467 | ₩15,696 | ₩15,320 | ₩15,427 | -0.26% | 304만 |
|---|
| 2026.08.31 | ₩15,561 | ₩15,655 | ₩15,387 | ₩15,588 | +0.17% | 322.4만 |
|---|
| 2026.08.28 | ₩15,749 | ₩15,803 | ₩15,494 | ₩15,508 | -1.53% | 255.3만 |
|---|
| 2026.08.27 | ₩15,467 | ₩15,789 | ₩15,253 | ₩15,749 | +1.82% | 302.3만 |
|---|
| 2026.08.26 | ₩15,655 | ₩15,689 | ₩15,400 | ₩15,588 | -0.43% | 260만 |
|---|
| 2026.08.25 | ₩15,883 | ₩15,883 | ₩15,628 | ₩15,635 | -1.56% | 242.3만 |
|---|
| 2026.08.24 | ₩15,830 | ₩15,870 | ₩15,712 | ₩15,816 | -0.08% | 335.7만 |
|---|
| 2026.08.21 | ₩15,830 | ₩15,917 | ₩15,642 | ₩15,816 | -0.08% | 296.2만 |
|---|
| 2026.08.20 | ₩15,575 | ₩15,803 | ₩15,568 | ₩15,776 | +1.29% | 257.8만 |
|---|
| 2026.08.19 | ₩15,857 | ₩15,910 | ₩15,501 | ₩15,682 | -1.10% | 320.1만 |
|---|
| 2026.08.18 | ₩15,642 | ₩15,883 | ₩15,588 | ₩15,857 | +1.37% | 424.3만 |
|---|
| 2026.08.17 | ₩15,937 | ₩16,098 | ₩15,535 | ₩15,669 | -1.68% | 527.2만 |
|---|
| 2026.08.14 | ₩15,709 | ₩15,830 | ₩15,588 | ₩15,816 | +0.68% | 416.8만 |
|---|
| 2026.08.13 | ₩15,501 | ₩15,883 | ₩15,400 | ₩15,709 | +1.34% | 647.5만 |
|---|
| 2026.08.12 | ₩14,824 | ₩15,682 | ₩14,810 | ₩15,628 | +5.43% | 1241.5만 |
|---|
| 2026.08.11 | ₩14,636 | ₩14,904 | ₩14,502 | ₩14,877 | +1.65% | 1100.8만 |
|---|
| 2026.08.10 | ₩14,475 | ₩14,609 | ₩14,435 | ₩14,502 | +0.19% | 380.5만 |
|---|
| 2026.08.07 | ₩14,528 | ₩14,622 | ₩14,502 | ₩14,542 | +0.09% | 466.5만 |
|---|
| 2026.08.06 | ₩14,515 | ₩14,555 | ₩14,408 | ₩14,542 | +0.18% | 434.2만 |
|---|
| 2026.08.05 | ₩14,408 | ₩14,522 | ₩14,260 | ₩14,448 | +0.28% | 367.4만 |
|---|
| 2026.08.04 | ₩14,220 | ₩14,475 | ₩14,099 | ₩14,408 | +1.32% | 584.3만 |
|---|
| 2026.08.03 | ₩14,606 | ₩14,606 | ₩14,220 | ₩14,274 | -2.28% | 569.9만 |
|---|
| 2026.07.31 | ₩14,663 | ₩14,689 | ₩14,394 | ₩14,502 | -1.10% | 507.1만 |
|---|
| 2026.07.30 | ₩14,609 | ₩14,723 | ₩14,609 | ₩14,689 | +0.55% | 514.8만 |
|---|
| 2026.07.29 | ₩14,703 | ₩14,730 | ₩14,555 | ₩14,636 | -0.46% | 412.9만 |
|---|
| 2026.07.28 | ₩14,596 | ₩14,743 | ₩14,528 | ₩14,743 | +1.01% | 732.7만 |
|---|
| 2026.07.27 | ₩14,542 | ₩14,676 | ₩14,475 | ₩14,555 | +0.09% | 655.3만 |
|---|
| 2026.07.24 | ₩14,757 | ₩14,757 | ₩14,435 | ₩14,596 | -1.09% | 819.7만 |
|---|
| 2026.07.23 | ₩14,716 | ₩14,797 | ₩14,421 | ₩14,770 | +0.36% | 998.8만 |
|---|
| 2026.07.22 | ₩14,757 | ₩14,864 | ₩14,649 | ₩14,676 | -0.55% | 1521.5만 |
|---|
| 2026.07.21 | ₩14,421 | ₩14,864 | ₩14,354 | ₩14,864 | +3.07% | 5751만 |
|---|
| 2026.07.20 | ₩14,452 | ₩15,750 | ₩14,439 | ₩14,939 | +3.38% | 3689만 |
|---|
| 2026.07.17 | ₩13,933 | ₩14,689 | ₩13,695 | ₩14,281 | +2.49% | 1644.1만 |
|---|
| 2026.07.16 | ₩13,415 | ₩14,055 | ₩13,388 | ₩13,994 | +4.32% | 192.8만 |
|---|
| 2026.07.15 | ₩13,043 | ₩13,439 | ₩12,918 | ₩13,415 | +2.85% | 93.3만 |
|---|
| 2026.07.14 | ₩12,982 | ₩13,110 | ₩12,927 | ₩13,037 | +0.42% | 94.7만 |
|---|
| 2026.07.13 | ₩12,494 | ₩13,052 | ₩12,477 | ₩12,982 | +3.90% | 93.2만 |
|---|
| 2026.07.10 | ₩12,915 | ₩13,013 | ₩12,805 | ₩12,958 | +0.33% | 76.6만 |
|---|
| 2026.07.09 | ₩12,671 | ₩13,006 | ₩12,671 | ₩12,909 | +1.88% | 65.9만 |
|---|
| 2026.07.08 | ₩13,086 | ₩13,086 | ₩12,586 | ₩12,671 | -3.17% | 83.4만 |
|---|
| 2026.07.07 | ₩12,988 | ₩13,128 | ₩12,952 | ₩13,089 | +0.77% | 113.6만 |
|---|
| 2026.07.06 | ₩12,878 | ₩13,147 | ₩12,878 | ₩13,055 | +1.37% | 88.7만 |
|---|
| 2026.07.02 | ₩12,988 | ₩13,101 | ₩12,836 | ₩12,909 | -0.61% | 134.8만 |
|---|
| 2026.07.01 | ₩12,945 | ₩13,165 | ₩12,921 | ₩12,970 | +0.19% | 86.6만 |
|---|
| 2026.06.30 | ₩12,824 | ₩12,994 | ₩12,711 | ₩12,939 | +0.90% | 82.8만 |
|---|
| 2026.06.29 | ₩12,732 | ₩12,848 | ₩12,537 | ₩12,824 | +0.72% | 94.9만 |
|---|
| 2026.06.26 | ₩12,305 | ₩12,799 | ₩12,305 | ₩12,720 | +3.37% | 196.7만 |
|---|
| 2026.06.25 | ₩12,080 | ₩12,244 | ₩12,080 | ₩12,244 | +1.36% | 102.4만 |
|---|
| 2026.06.24 | ₩12,147 | ₩12,189 | ₩11,961 | ₩12,104 | -0.35% | 129.9만 |
|---|
| 2026.06.23 | ₩12,061 | ₩12,122 | ₩11,927 | ₩12,086 | +0.20% | 87.7만 |
|---|
| 2026.06.22 | ₩12,208 | ₩12,311 | ₩12,037 | ₩12,061 | -1.20% | 87.9만 |
|---|
| 2026.06.18 | ₩12,226 | ₩12,281 | ₩12,113 | ₩12,214 | -0.10% | 180.9만 |
|---|
| 2026.06.17 | ₩12,348 | ₩12,513 | ₩12,055 | ₩12,098 | -2.02% | 95.5만 |
|---|
| 2026.06.16 | ₩12,366 | ₩12,476 | ₩12,281 | ₩12,348 | -0.15% | 67.8만 |
|---|
| 2026.06.15 | ₩12,677 | ₩12,689 | ₩12,183 | ₩12,269 | -3.22% | 132.7만 |
|---|
| 2026.06.12 | ₩12,689 | ₩12,744 | ₩12,610 | ₩12,622 | -0.53% | 59.5만 |
|---|
| 2026.06.11 | ₩12,775 | ₩12,778 | ₩12,561 | ₩12,641 | -1.05% | 71.2만 |
|---|
| 2026.06.10 | ₩12,805 | ₩12,924 | ₩12,647 | ₩12,665 | -1.10% | 78.7만 |
|---|
| 2026.06.09 | ₩12,708 | ₩12,878 | ₩12,628 | ₩12,769 | +0.48% | 87.3만 |
|---|
| 2026.06.08 | ₩12,397 | ₩12,686 | ₩12,397 | ₩12,653 | +2.07% | 94.1만 |
|---|
| 2026.06.05 | ₩12,348 | ₩12,409 | ₩12,275 | ₩12,360 | +0.10% | 66.4만 |
|---|
| 2026.06.04 | ₩12,189 | ₩12,397 | ₩12,189 | ₩12,348 | +1.30% | 82.2만 |
|---|
| 2026.06.03 | ₩12,372 | ₩12,433 | ₩12,074 | ₩12,092 | -2.27% | 63.4만 |
|---|
| 2026.06.02 | ₩12,122 | ₩12,418 | ₩12,110 | ₩12,397 | +2.26% | 70만 |
|---|
| 2026.06.01 | ₩12,202 | ₩12,220 | ₩12,006 | ₩12,134 | -0.55% | 72.1만 |
|---|
| 2026.05.29 | ₩12,232 | ₩12,384 | ₩12,232 | ₩12,275 | +0.35% | 77만 |
|---|
| 2026.05.28 | ₩12,165 | ₩12,256 | ₩12,092 | ₩12,226 | +0.50% | 81만 |
|---|
| 2026.05.27 | ₩12,433 | ₩12,543 | ₩12,171 | ₩12,183 | -2.01% | 99.9만 |
|---|
| 2026.05.26 | ₩12,445 | ₩12,616 | ₩12,354 | ₩12,433 | -0.10% | 86.2만 |
|---|
| 2026.05.22 | ₩12,397 | ₩12,464 | ₩12,271 | ₩12,415 | +0.15% | 93.5만 |
|---|
| 2026.05.21 | ₩12,281 | ₩12,348 | ₩12,155 | ₩12,336 | +0.45% | 99.3만 |
|---|
| 2026.05.20 | ₩11,958 | ₩12,342 | ₩11,905 | ₩12,311 | +2.96% | 161만 |
|---|
| 2026.05.19 | ₩12,086 | ₩12,165 | ₩11,915 | ₩11,958 | -1.06% | 102.4만 |
|---|
| 2026.05.18 | ₩11,933 | ₩12,098 | ₩11,924 | ₩12,092 | +1.33% | 91.9만 |
|---|
| 2026.05.15 | ₩11,982 | ₩11,988 | ₩11,830 | ₩11,933 | -0.41% | 92.3만 |
|---|
| 2026.05.14 | ₩11,830 | ₩12,025 | ₩11,830 | ₩12,013 | +1.55% | 106.6만 |
|---|
| 2026.05.13 | ₩11,628 | ₩11,811 | ₩11,580 | ₩11,769 | +1.21% | 91.5만 |
|---|
| 2026.05.12 | ₩11,860 | ₩11,918 | ₩11,622 | ₩11,714 | -1.23% | 87.7만 |
|---|
| 2026.05.11 | ₩11,891 | ₩11,982 | ₩11,830 | ₩11,854 | -0.31% | 101.3만 |
|---|
| 2026.05.08 | ₩11,775 | ₩11,948 | ₩11,775 | ₩11,897 | +1.04% | 101.4만 |
|---|
| 2026.05.07 | ₩11,805 | ₩11,848 | ₩11,726 | ₩11,775 | -0.26% | 64.1만 |
|---|
| 2026.05.06 | ₩11,769 | ₩11,884 | ₩11,738 | ₩11,763 | -0.05% | 59.4만 |
|---|
| 2026.05.05 | ₩11,482 | ₩11,793 | ₩11,415 | ₩11,720 | +2.07% | 40.9만 |
|---|
| 2026.05.04 | ₩11,689 | ₩11,756 | ₩11,415 | ₩11,421 | -2.30% | 62.6만 |
|---|
| 2026.05.01 | ₩11,726 | ₩12,037 | ₩11,689 | ₩11,738 | +0.10% | 122.6만 |
|---|
| 2026.04.30 | ₩11,506 | ₩11,756 | ₩11,506 | ₩11,726 | +1.91% | 63.5만 |
|---|
| 2026.04.29 | ₩11,573 | ₩11,630 | ₩11,403 | ₩11,610 | +0.32% | 82.3만 |
|---|
| 2026.04.28 | ₩11,383 | ₩11,787 | ₩11,330 | ₩11,641 | +2.26% | 102.6만 |
|---|
| 2026.04.27 | ₩11,049 | ₩11,299 | ₩11,049 | ₩11,293 | +2.21% | 38.6만 |
|---|
| 2026.04.24 | ₩11,000 | ₩11,086 | ₩10,982 | ₩11,080 | +0.72% | 36.9만 |
|---|
| 2026.04.23 | ₩11,000 | ₩11,116 | ₩10,958 | ₩11,055 | +0.50% | 41.4만 |
|---|
| 2026.04.22 | ₩11,031 | ₩11,159 | ₩10,997 | ₩11,000 | -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 | ₩11,189 | ₩11,372 | ₩11,174 | ₩11,317 | +1.14% | 58.9만 |
|---|
| 2026.04.16 | ₩11,134 | ₩11,183 | ₩11,073 | ₩11,080 | -0.49% | 27.9만 |
|---|
| 2026.04.15 | ₩11,116 | ₩11,208 | ₩11,049 | ₩11,171 | +0.49% | 38.5만 |
|---|
| 2026.04.14 | ₩10,994 | ₩11,134 | ₩10,878 | ₩11,122 | +1.16% | 51.6만 |
|---|
| 2026.04.13 | ₩11,031 | ₩11,073 | ₩10,964 | ₩11,025 | -0.06% | 34.2만 |
|---|
| 2026.04.10 | ₩11,250 | ₩11,275 | ₩11,040 | ₩11,073 | -1.57% | 39.1만 |
|---|
| 2026.04.09 | ₩11,012 | ₩11,384 | ₩11,006 | ₩11,281 | +2.44% | 50.8만 |
|---|
| 2026.04.08 | ₩11,043 | ₩11,165 | ₩11,003 | ₩11,128 | +0.77% | 66.6만 |
|---|
| 2026.04.07 | ₩10,799 | ₩10,887 | ₩10,729 | ₩10,860 | +0.56% | 46.1만 |
|---|
| 2026.04.06 | ₩10,714 | ₩10,842 | ₩10,607 | ₩10,823 | +1.02% | 52.5만 |
|---|
| 2026.04.02 | ₩10,610 | ₩10,793 | ₩10,598 | ₩10,769 | +1.49% | 40.1만 |
|---|
| 2026.04.01 | ₩10,726 | ₩10,811 | ₩10,714 | ₩10,720 | -0.06% | 37.6만 |
|---|
| 2026.03.31 | ₩10,726 | ₩10,756 | ₩10,586 | ₩10,677 | -0.45% | 46.9만 |
|---|
| 2026.03.30 | ₩10,573 | ₩10,634 | ₩10,519 | ₩10,567 | -0.06% | 47만 |
|---|
| 2026.03.27 | ₩10,549 | ₩10,592 | ₩10,470 | ₩10,506 | -0.40% | 45.8만 |
|---|
| 2026.03.26 | ₩10,525 | ₩10,622 | ₩10,525 | ₩10,573 | +0.46% | 36만 |
|---|
| 2026.03.25 | ₩10,738 | ₩10,799 | ₩10,592 | ₩10,598 | -1.31% | 35.6만 |
|---|
| 2026.03.24 | ₩10,567 | ₩10,775 | ₩10,549 | ₩10,647 | +0.75% | 53.7만 |
|---|
| 2026.03.23 | ₩10,659 | ₩10,866 | ₩10,583 | ₩10,689 | +0.29% | 73.1만 |
|---|
| 2026.03.20 | ₩10,659 | ₩10,659 | ₩10,458 | ₩10,494 | -1.54% | 125.1만 |
|---|
| 2026.03.19 | ₩10,421 | ₩10,750 | ₩10,378 | ₩10,647 | +2.17% | 78.3만 |
|---|
| 2026.03.18 | ₩10,561 | ₩10,659 | ₩10,467 | ₩10,476 | -0.81% | 66만 |
|---|
| 2026.03.17 | ₩10,702 | ₩10,787 | ₩10,586 | ₩10,634 | -0.63% | 60.9만 |
|---|
| 2026.03.16 | ₩10,848 | ₩10,860 | ₩10,647 | ₩10,653 | -1.80% | 46만 |
|---|
| 2026.03.13 | ₩10,708 | ₩10,756 | ₩10,555 | ₩10,659 | -0.46% | 66.1만 |
|---|
| 2026.03.12 | ₩10,519 | ₩10,790 | ₩10,506 | ₩10,628 | +1.04% | 76.8만 |
|---|
| 2026.03.11 | ₩10,842 | ₩10,970 | ₩10,762 | ₩10,775 | -0.62% | 78.7만 |
|---|
| 2026.03.10 | ₩10,866 | ₩11,061 | ₩10,793 | ₩10,842 | -0.22% | 60.3만 |
|---|
| 2026.03.09 | ₩10,891 | ₩11,000 | ₩10,726 | ₩10,897 | +0.06% | 80.8만 |
|---|
| 2026.03.06 | ₩10,915 | ₩11,028 | ₩10,775 | ₩11,012 | +0.89% | 70.6만 |
|---|
| 2026.03.05 | ₩11,080 | ₩11,128 | ₩10,964 | ₩11,055 | -0.22% | 51.2만 |
|---|
| 2026.03.04 | ₩11,317 | ₩11,354 | ₩11,195 | ₩11,195 | -1.08% | 47.3만 |
|---|
| 2026.03.03 | ₩10,915 | ₩11,311 | ₩10,915 | ₩11,226 | +2.85% | 60.7만 |
|---|
| 2026.03.02 | ₩10,787 | ₩11,198 | ₩10,689 | ₩11,147 | +3.34% | 66.7만 |
|---|
| 2026.02.27 | ₩10,695 | ₩11,031 | ₩10,689 | ₩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 | ₩10,945 | ₩11,092 | +0.66% | 46.4만 |
|---|
| 2026.02.24 | ₩11,043 | ₩11,238 | ₩10,897 | ₩10,964 | -0.72% | 58.5만 |
|---|
| 2026.02.23 | ₩11,171 | ₩11,281 | ₩10,863 | ₩11,061 | -0.98% | 86.9만 |
|---|
| 2026.02.20 | ₩11,067 | ₩11,305 | ₩11,019 | ₩11,244 | +1.60% | 46.9만 |
|---|
| 2026.02.19 | ₩11,067 | ₩11,147 | ₩10,985 | ₩11,080 | +0.11% | 51.8만 |
|---|
| 2026.02.18 | ₩11,214 | ₩11,384 | ₩11,092 | ₩11,092 | -1.09% | 47.3만 |
|---|
| 2026.02.17 | ₩11,244 | ₩11,369 | ₩11,159 | ₩11,208 | -0.33% | 34만 |
|---|
| 2026.02.13 | ₩11,098 | ₩11,311 | ₩11,061 | ₩11,226 | +1.15% | 47.9만 |
|---|
| 2026.02.12 | ₩11,067 | ₩11,153 | ₩10,866 | ₩11,092 | +0.22% | 62.5만 |
|---|
| 2026.02.11 | ₩11,110 | ₩11,269 | ₩10,961 | ₩10,994 | -1.04% | 74.2만 |
|---|
| 2026.02.10 | ₩11,159 | ₩11,291 | ₩11,043 | ₩11,092 | -0.60% | 59만 |
|---|
| 2026.02.09 | ₩11,281 | ₩11,360 | ₩11,159 | ₩11,177 | -0.92% | 59.3만 |
|---|
| 2026.02.06 | ₩11,110 | ₩11,412 | ₩11,019 | ₩11,293 | +1.65% | 99.8만 |
|---|
| 2026.02.05 | ₩11,208 | ₩11,214 | ₩10,884 | ₩10,964 | -2.18% | 70만 |
|---|
| 2026.02.04 | ₩10,769 | ₩11,427 | ₩10,744 | ₩11,226 | +4.25% | 130.8만 |
|---|
| 2026.02.03 | ₩10,775 | ₩10,897 | ₩10,375 | ₩10,665 | -1.02% | 150.8만 |
|---|
| 2026.02.02 | ₩10,616 | ₩11,506 | ₩10,372 | ₩10,799 | +1.72% | 198만 |
|---|
| 2026.01.30 | ₩9,866 | ₩10,080 | ₩9,799 | ₩9,921 | +0.56% | 31.9만 |
|---|
| 2026.01.29 | ₩9,836 | ₩9,958 | ₩9,726 | ₩9,951 | +1.18% | 20.6만 |
|---|
| 2026.01.28 | ₩9,744 | ₩9,793 | ₩9,616 | ₩9,775 | +0.31% | 43.8만 |
|---|
| 2026.01.27 | ₩9,659 | ₩9,811 | ₩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 | ₩9,988 | ₩9,988 | ₩9,695 | ₩9,701 | -2.87% | 20.4만 |
|---|
| 2026.01.22 | ₩10,043 | ₩10,299 | ₩10,031 | ₩10,043 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩9,616 | ₩10,025 | ₩9,616 | ₩10,019 | +4.19% | 40만 |
|---|
| 2026.01.20 | ₩9,506 | ₩9,580 | ₩9,378 | ₩9,543 | +0.38% | 24.3만 |
|---|
| 2026.01.16 | ₩9,647 | ₩9,744 | ₩9,634 | ₩9,659 | +0.13% | 22.9만 |
|---|
| 2026.01.15 | ₩9,470 | ₩9,738 | ₩9,387 | ₩9,659 | +2.00% | 25.5만 |
|---|
| 2026.01.14 | ₩9,372 | ₩9,488 | ₩9,323 | ₩9,488 | +1.24% | 16.6만 |
|---|
| 2026.01.13 | ₩9,464 | ₩9,464 | ₩9,305 | ₩9,372 | -0.97% | 17.4만 |
|---|
| 2026.01.12 | ₩9,275 | ₩9,512 | ₩9,205 | ₩9,458 | +1.97% | 24.3만 |
|---|
| 2026.01.09 | ₩9,512 | ₩9,564 | ₩9,311 | ₩9,330 | -1.92% | 21만 |
|---|
| 2026.01.08 | ₩9,220 | ₩9,512 | ₩9,220 | ₩9,494 | +2.98% | 23.6만 |
|---|
| 2026.01.07 | ₩9,403 | ₩9,716 | ₩9,208 | ₩9,281 | -1.30% | 23.3만 |
|---|
| 2026.01.06 | ₩9,555 | ₩9,561 | ₩9,348 | ₩9,409 | -1.53% | 17.4만 |
|---|
| 2026.01.05 | ₩9,384 | ₩9,701 | ₩9,165 | ₩9,616 | +2.47% | 28.6만 |
|---|
| 2026.01.02 | ₩9,525 | ₩9,525 | ₩9,323 | ₩9,403 | -1.28% | 25.7만 |
|---|
| 2025.12.31 | ₩9,512 | ₩9,512 | ₩9,409 | ₩9,476 | -0.38% | 20.5만 |
|---|
| 2025.12.30 | ₩9,604 | ₩9,622 | ₩9,494 | ₩9,500 | -1.08% | 18.3만 |
|---|
| 2025.12.29 | ₩9,836 | ₩9,878 | ₩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 | ₩9,939 | ₩10,305 | ₩9,825 | ₩9,842 | -0.98% | 20.1만 |
|---|
| 2025.12.22 | ₩10,055 | ₩10,214 | ₩9,958 | ₩9,994 | -0.61% | 20.2만 |
|---|
| 2025.12.19 | ₩10,250 | ₩10,366 | ₩10,005 | ₩10,073 | -1.73% | 47.5만 |
|---|
| 2025.12.18 | ₩10,275 | ₩10,378 | ₩10,232 | ₩10,281 | +0.06% | 25.4만 |
|---|
| 2025.12.17 | ₩10,262 | ₩10,403 | ₩10,104 | ₩10,208 | -0.53% | 23.5만 |
|---|
| 2025.12.16 | ₩10,458 | ₩10,458 | ₩10,189 | ₩10,287 | -1.63% | 24.5만 |
|---|
| 2025.12.15 | ₩10,555 | ₩10,586 | ₩10,427 | ₩10,464 | -0.87% | 26.7만 |
|---|
| 2025.12.12 | ₩10,476 | ₩10,543 | ₩10,421 | ₩10,439 | -0.35% | 21.4만 |
|---|
| 2025.12.11 | ₩10,415 | ₩10,610 | ₩10,378 | ₩10,458 | +0.41% | 23.8만 |
|---|
| 2025.12.10 | ₩10,238 | ₩10,546 | ₩10,238 | ₩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 | ₩10,317 | ₩10,183 | ₩10,220 | 0.00% | 19.7만 |
|---|
| 2025.12.04 | ₩10,293 | ₩10,394 | ₩10,244 | ₩10,275 | -0.18% | 20.7만 |
|---|
| 2025.12.03 | ₩9,964 | ₩10,342 | ₩9,964 | ₩10,342 | +3.79% | 20.7만 |
|---|
| 2025.12.02 | ₩9,933 | ₩9,991 | ₩9,854 | ₩9,915 | -0.18% | 16.1만 |
|---|
| 2025.12.01 | ₩9,598 | ₩9,866 | ₩9,561 | ₩9,860 | +2.73% | 32.3만 |
|---|
| 2025.11.28 | ₩9,756 | ₩9,784 | ₩9,628 | ₩9,653 | -1.06% | 16.2만 |
|---|
| 2025.11.26 | ₩9,750 | ₩9,933 | ₩9,689 | ₩9,701 | -0.50% | 19.3만 |
|---|
| 2025.11.25 | ₩9,647 | ₩9,878 | ₩9,275 | ₩9,793 | +1.52% | 27.6만 |
|---|
| 2025.11.24 | ₩9,500 | ₩9,598 | ₩9,366 | ₩9,586 | +0.90% | 37.2만 |
|---|
| 2025.11.21 | ₩9,159 | ₩9,598 | ₩8,854 | ₩9,445 | +3.13% | 43.3만 |
|---|
| 2025.11.20 | ₩9,110 | ₩9,278 | ₩9,067 | ₩9,153 | +0.47% | 24.2만 |
|---|
| 2025.11.19 | ₩8,958 | ₩9,206 | ₩8,869 | ₩8,988 | +0.34% | 25.9만 |
|---|
| 2025.11.18 | ₩8,854 | ₩9,000 | ₩8,796 | ₩8,982 | +1.45% | 21.2만 |
|---|
| 2025.11.17 | ₩9,201 | ₩9,201 | ₩8,842 | ₩8,854 | -3.78% | 25.1만 |
|---|
| 2025.11.14 | ₩9,110 | ₩9,183 | ₩9,031 | ₩9,183 | +0.80% | 35.1만 |
|---|
| 2025.11.13 | ₩9,220 | ₩9,391 | ₩9,104 | ₩9,165 | -0.60% | 23.3만 |
|---|
| 2025.11.12 | ₩9,342 | ₩9,509 | ₩9,275 | ₩9,293 | -0.52% | 20.7만 |
|---|
| 2025.11.11 | ₩9,433 | ₩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 | ₩9,311 | ₩9,445 | ₩9,214 | ₩9,220 | -0.98% | 20.1만 |
|---|
| 2025.11.05 | ₩9,134 | ₩9,415 | ₩9,134 | ₩9,336 | +2.20% | 22.2만 |
|---|
| 2025.11.04 | ₩9,073 | ₩9,208 | ₩9,039 | ₩9,122 | +0.54% | 33.4만 |
|---|
| 2025.11.03 | ₩8,976 | ₩9,165 | ₩8,890 | ₩9,140 | +1.83% | 39만 |
|---|
| 2025.10.31 | ₩9,177 | ₩9,323 | ₩8,927 | ₩8,994 | -1.99% | 35.3만 |
|---|
| 2025.10.30 | ₩9,073 | ₩9,311 | ₩8,878 | ₩9,159 | +0.94% | 32.5만 |
|---|
| 2025.10.29 | ₩9,311 | ₩9,448 | ₩9,019 | ₩9,116 | -2.10% | 27.5만 |
|---|
| 2025.10.28 | ₩9,323 | ₩9,403 | ₩9,208 | ₩9,372 | +0.52% | 25만 |
|---|
| 2025.10.27 | ₩9,464 | ₩9,482 | ₩9,320 | ₩9,384 | -0.84% | 22.9만 |
|---|
| 2025.10.24 | ₩9,323 | ₩9,451 | ₩9,323 | ₩9,403 | +0.85% | 17.2만 |
|---|
| 2025.10.23 | ₩9,323 | ₩9,323 | ₩9,174 | ₩9,208 | -1.24% | 23만 |
|---|
| 2025.10.22 | ₩9,275 | ₩9,330 | ₩9,171 | ₩9,305 | +0.33% | 26.8만 |
|---|
| 2025.10.21 | ₩8,720 | ₩9,391 | ₩8,720 | ₩9,262 | +6.22% | 44만 |
|---|
| 2025.10.20 | ₩8,488 | ₩8,665 | ₩8,436 | ₩8,647 | +1.87% | 31.7만 |
|---|
| 2025.10.17 | ₩8,458 | ₩8,495 | ₩8,348 | ₩8,372 | -1.01% | 40.6만 |
|---|
| 2025.10.16 | ₩8,738 | ₩8,738 | ₩8,329 | ₩8,397 | -3.91% | 44.1만 |
|---|
| 2025.10.15 | ₩8,951 | ₩8,976 | ₩8,677 | ₩8,762 | -2.11% | 27.5만 |
|---|
| 2025.10.14 | ₩8,561 | ₩8,951 | ₩8,561 | ₩8,921 | +4.20% | 35만 |
|---|
| 2025.10.13 | ₩8,616 | ₩8,970 | ₩8,390 | ₩8,616 | 0.00% | 32.7만 |
|---|
| 2025.10.10 | ₩8,842 | ₩8,964 | ₩8,476 | ₩8,482 | -4.07% | 32.8만 |
|---|