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 | ₩14,701 | ₩14,781 | ₩14,446 | ₩14,486 | -1.46% | 276.6만 |
| 2026.10.08 | ₩14,432 | ₩14,842 | ₩14,285 | ₩14,768 | +2.32% | 344.1만 |
| 2026.10.07 | ₩14,768 | ₩14,862 | ₩14,473 | ₩14,486 | -1.91% | 424.1만 |
| 2026.10.06 | ₩15,278 | ₩15,279 | ₩14,828 | ₩14,929 | -2.28% | 350.7만 |
| 2026.10.05 | ₩15,278 | ₩15,398 | ₩15,063 | ₩15,197 | -0.53% | 252.4만 |
| 2026.10.02 | ₩15,143 | ₩15,351 | ₩15,036 | ₩15,304 | +1.06% | 397만 |
| 2026.10.01 | ₩14,768 | ₩15,090 | ₩14,547 | ₩14,969 | +1.36% | 479.5만 |
| 2026.09.30 | ₩14,607 | ₩14,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,835 |
| +1.56% |
| 401.3만 |
| 2026.09.29 | ₩14,634 | ₩14,761 | ₩14,419 | ₩14,593 | -0.27% | 465.3만 |
|---|
| 2026.09.28 | ₩15,143 | ₩15,197 | ₩14,620 | ₩14,620 | -3.45% | 298만 |
|---|
| 2026.09.25 | ₩15,157 | ₩15,264 | ₩15,049 | ₩15,197 | +0.27% | 238만 |
|---|
| 2026.09.24 | ₩15,036 | ₩15,143 | ₩14,976 | ₩15,103 | +0.45% | 281.1만 |
|---|
| 2026.09.23 | ₩15,291 | ₩15,304 | ₩14,969 | ₩14,996 | -1.93% | 365.2만 |
|---|
| 2026.09.22 | ₩15,626 | ₩15,667 | ₩15,210 | ₩15,264 | -2.32% | 763.2만 |
|---|
| 2026.09.21 | ₩15,559 | ₩15,814 | ₩15,519 | ₩15,559 | 0.00% | 654.4만 |
|---|
| 2026.09.18 | ₩15,492 | ₩15,599 | ₩15,358 | ₩15,532 | +0.26% | 1761.9만 |
|---|
| 2026.09.17 | ₩15,559 | ₩15,626 | ₩15,472 | ₩15,492 | -0.43% | 634.7만 |
|---|
| 2026.09.16 | ₩15,465 | ₩15,640 | ₩15,197 | ₩15,371 | -0.61% | 664.8만 |
|---|
| 2026.09.15 | ₩15,291 | ₩15,479 | ₩15,210 | ₩15,465 | +1.14% | 366.9만 |
|---|
| 2026.09.14 | ₩15,519 | ₩15,606 | ₩15,251 | ₩15,291 | -1.47% | 302.8만 |
|---|
| 2026.09.11 | ₩15,586 | ₩15,599 | ₩15,304 | ₩15,465 | -0.77% | 372.9만 |
|---|
| 2026.09.10 | ₩15,358 | ₩15,532 | ₩15,224 | ₩15,479 | +0.79% | 383.4만 |
|---|
| 2026.09.09 | ₩15,519 | ₩15,653 | ₩15,365 | ₩15,398 | -0.78% | 365.7만 |
|---|
| 2026.09.08 | ₩15,640 | ₩15,754 | ₩15,479 | ₩15,599 | -0.26% | 306.5만 |
|---|
| 2026.09.04 | ₩15,586 | ₩15,787 | ₩15,579 | ₩15,693 | +0.69% | 209.8만 |
|---|
| 2026.09.03 | ₩15,693 | ₩15,827 | ₩15,552 | ₩15,693 | 0.00% | 341만 |
|---|
| 2026.09.02 | ₩15,465 | ₩15,693 | ₩15,358 | ₩15,626 | +1.04% | 305.9만 |
|---|
| 2026.09.01 | ₩15,465 | ₩15,693 | ₩15,318 | ₩15,425 | -0.26% | 304만 |
|---|
| 2026.08.31 | ₩15,559 | ₩15,653 | ₩15,385 | ₩15,586 | +0.17% | 322.4만 |
|---|
| 2026.08.28 | ₩15,747 | ₩15,801 | ₩15,492 | ₩15,506 | -1.53% | 255.3만 |
|---|
| 2026.08.27 | ₩15,465 | ₩15,787 | ₩15,251 | ₩15,747 | +1.82% | 302.3만 |
|---|
| 2026.08.26 | ₩15,653 | ₩15,687 | ₩15,398 | ₩15,586 | -0.43% | 260만 |
|---|
| 2026.08.25 | ₩15,881 | ₩15,881 | ₩15,626 | ₩15,633 | -1.56% | 242.3만 |
|---|
| 2026.08.24 | ₩15,827 | ₩15,868 | ₩15,709 | ₩15,814 | -0.08% | 335.7만 |
|---|
| 2026.08.21 | ₩15,827 | ₩15,915 | ₩15,640 | ₩15,814 | -0.08% | 296.2만 |
|---|
| 2026.08.20 | ₩15,573 | ₩15,801 | ₩15,566 | ₩15,774 | +1.29% | 257.8만 |
|---|
| 2026.08.19 | ₩15,854 | ₩15,908 | ₩15,499 | ₩15,680 | -1.10% | 320.1만 |
|---|
| 2026.08.18 | ₩15,640 | ₩15,881 | ₩15,586 | ₩15,854 | +1.37% | 424.3만 |
|---|
| 2026.08.17 | ₩15,935 | ₩16,096 | ₩15,532 | ₩15,667 | -1.68% | 527.2만 |
|---|
| 2026.08.14 | ₩15,707 | ₩15,827 | ₩15,586 | ₩15,814 | +0.68% | 416.8만 |
|---|
| 2026.08.13 | ₩15,499 | ₩15,881 | ₩15,398 | ₩15,707 | +1.34% | 647.5만 |
|---|
| 2026.08.12 | ₩14,821 | ₩15,680 | ₩14,808 | ₩15,626 | +5.43% | 1241.5만 |
|---|
| 2026.08.11 | ₩14,634 | ₩14,902 | ₩14,500 | ₩14,875 | +1.65% | 1100.8만 |
|---|
| 2026.08.10 | ₩14,473 | ₩14,607 | ₩14,432 | ₩14,500 | +0.19% | 380.5만 |
|---|
| 2026.08.07 | ₩14,526 | ₩14,620 | ₩14,500 | ₩14,540 | +0.09% | 466.5만 |
|---|
| 2026.08.06 | ₩14,513 | ₩14,553 | ₩14,406 | ₩14,540 | +0.18% | 434.2만 |
|---|
| 2026.08.05 | ₩14,406 | ₩14,520 | ₩14,258 | ₩14,446 | +0.28% | 367.4만 |
|---|
| 2026.08.04 | ₩14,218 | ₩14,473 | ₩14,097 | ₩14,406 | +1.32% | 584.3만 |
|---|
| 2026.08.03 | ₩14,604 | ₩14,604 | ₩14,218 | ₩14,272 | -2.28% | 569.9만 |
|---|
| 2026.07.31 | ₩14,661 | ₩14,687 | ₩14,392 | ₩14,500 | -1.10% | 507.1만 |
|---|
| 2026.07.30 | ₩14,607 | ₩14,721 | ₩14,607 | ₩14,687 | +0.55% | 514.8만 |
|---|
| 2026.07.29 | ₩14,701 | ₩14,728 | ₩14,553 | ₩14,634 | -0.46% | 412.9만 |
|---|
| 2026.07.28 | ₩14,593 | ₩14,741 | ₩14,526 | ₩14,741 | +1.01% | 732.7만 |
|---|
| 2026.07.27 | ₩14,540 | ₩14,674 | ₩14,473 | ₩14,553 | +0.09% | 655.3만 |
|---|
| 2026.07.24 | ₩14,754 | ₩14,754 | ₩14,432 | ₩14,593 | -1.09% | 819.7만 |
|---|
| 2026.07.23 | ₩14,714 | ₩14,795 | ₩14,419 | ₩14,768 | +0.36% | 998.8만 |
|---|
| 2026.07.22 | ₩14,754 | ₩14,862 | ₩14,647 | ₩14,674 | -0.55% | 1521.5만 |
|---|
| 2026.07.21 | ₩14,419 | ₩14,862 | ₩14,352 | ₩14,862 | +3.07% | 5751만 |
|---|
| 2026.07.20 | ₩14,450 | ₩15,748 | ₩14,437 | ₩14,937 | +3.38% | 3689만 |
|---|
| 2026.07.17 | ₩13,931 | ₩14,687 | ₩13,694 | ₩14,279 | +2.49% | 1644.1만 |
|---|
| 2026.07.16 | ₩13,413 | ₩14,053 | ₩13,386 | ₩13,992 | +4.32% | 192.8만 |
|---|
| 2026.07.15 | ₩13,041 | ₩13,437 | ₩12,916 | ₩13,413 | +2.85% | 93.3만 |
|---|
| 2026.07.14 | ₩12,980 | ₩13,108 | ₩12,925 | ₩13,035 | +0.42% | 94.7만 |
|---|
| 2026.07.13 | ₩12,492 | ₩13,050 | ₩12,475 | ₩12,980 | +3.90% | 93.2만 |
|---|
| 2026.07.10 | ₩12,913 | ₩13,011 | ₩12,803 | ₩12,956 | +0.33% | 76.6만 |
|---|
| 2026.07.09 | ₩12,669 | ₩13,005 | ₩12,669 | ₩12,907 | +1.88% | 65.9만 |
|---|
| 2026.07.08 | ₩13,084 | ₩13,084 | ₩12,584 | ₩12,669 | -3.17% | 83.4만 |
|---|
| 2026.07.07 | ₩12,986 | ₩13,127 | ₩12,950 | ₩13,087 | +0.77% | 113.6만 |
|---|
| 2026.07.06 | ₩12,877 | ₩13,145 | ₩12,877 | ₩13,053 | +1.37% | 88.7만 |
|---|
| 2026.07.02 | ₩12,986 | ₩13,099 | ₩12,834 | ₩12,907 | -0.61% | 134.8만 |
|---|
| 2026.07.01 | ₩12,944 | ₩13,163 | ₩12,919 | ₩12,968 | +0.19% | 86.6만 |
|---|
| 2026.06.30 | ₩12,822 | ₩12,992 | ₩12,709 | ₩12,938 | +0.90% | 82.8만 |
|---|
| 2026.06.29 | ₩12,730 | ₩12,846 | ₩12,535 | ₩12,822 | +0.72% | 94.9만 |
|---|
| 2026.06.26 | ₩12,303 | ₩12,797 | ₩12,303 | ₩12,718 | +3.37% | 196.7만 |
|---|
| 2026.06.25 | ₩12,078 | ₩12,243 | ₩12,078 | ₩12,243 | +1.36% | 102.4만 |
|---|
| 2026.06.24 | ₩12,145 | ₩12,188 | ₩11,959 | ₩12,102 | -0.35% | 129.9만 |
|---|
| 2026.06.23 | ₩12,060 | ₩12,121 | ₩11,925 | ₩12,084 | +0.20% | 87.7만 |
|---|
| 2026.06.22 | ₩12,206 | ₩12,310 | ₩12,035 | ₩12,060 | -1.20% | 87.9만 |
|---|
| 2026.06.18 | ₩12,224 | ₩12,279 | ₩12,111 | ₩12,212 | -0.10% | 180.9만 |
|---|
| 2026.06.17 | ₩12,346 | ₩12,511 | ₩12,054 | ₩12,096 | -2.02% | 95.5만 |
|---|
| 2026.06.16 | ₩12,364 | ₩12,474 | ₩12,279 | ₩12,346 | -0.15% | 67.8만 |
|---|
| 2026.06.15 | ₩12,675 | ₩12,688 | ₩12,182 | ₩12,267 | -3.22% | 132.7만 |
|---|
| 2026.06.12 | ₩12,688 | ₩12,742 | ₩12,608 | ₩12,621 | -0.53% | 59.5만 |
|---|
| 2026.06.11 | ₩12,773 | ₩12,776 | ₩12,560 | ₩12,639 | -1.05% | 71.2만 |
|---|
| 2026.06.10 | ₩12,803 | ₩12,922 | ₩12,645 | ₩12,663 | -1.10% | 78.7만 |
|---|
| 2026.06.09 | ₩12,706 | ₩12,877 | ₩12,627 | ₩12,767 | +0.48% | 87.3만 |
|---|
| 2026.06.08 | ₩12,395 | ₩12,685 | ₩12,395 | ₩12,651 | +2.07% | 94.1만 |
|---|
| 2026.06.05 | ₩12,346 | ₩12,407 | ₩12,273 | ₩12,358 | +0.10% | 66.4만 |
|---|
| 2026.06.04 | ₩12,188 | ₩12,395 | ₩12,188 | ₩12,346 | +1.30% | 82.2만 |
|---|
| 2026.06.03 | ₩12,371 | ₩12,432 | ₩12,072 | ₩12,090 | -2.27% | 63.4만 |
|---|
| 2026.06.02 | ₩12,121 | ₩12,416 | ₩12,108 | ₩12,395 | +2.26% | 70만 |
|---|
| 2026.06.01 | ₩12,200 | ₩12,218 | ₩12,005 | ₩12,133 | -0.55% | 72.1만 |
|---|
| 2026.05.29 | ₩12,230 | ₩12,383 | ₩12,230 | ₩12,273 | +0.35% | 77만 |
|---|
| 2026.05.28 | ₩12,163 | ₩12,255 | ₩12,090 | ₩12,224 | +0.50% | 81만 |
|---|
| 2026.05.27 | ₩12,432 | ₩12,541 | ₩12,169 | ₩12,182 | -2.01% | 99.9만 |
|---|
| 2026.05.26 | ₩12,444 | ₩12,614 | ₩12,352 | ₩12,432 | -0.10% | 86.2만 |
|---|
| 2026.05.22 | ₩12,395 | ₩12,462 | ₩12,269 | ₩12,413 | +0.15% | 93.5만 |
|---|
| 2026.05.21 | ₩12,279 | ₩12,346 | ₩12,153 | ₩12,334 | +0.45% | 99.3만 |
|---|
| 2026.05.20 | ₩11,956 | ₩12,340 | ₩11,904 | ₩12,310 | +2.96% | 161만 |
|---|
| 2026.05.19 | ₩12,084 | ₩12,163 | ₩11,913 | ₩11,956 | -1.06% | 102.4만 |
|---|
| 2026.05.18 | ₩11,932 | ₩12,096 | ₩11,922 | ₩12,090 | +1.33% | 91.9만 |
|---|
| 2026.05.15 | ₩11,980 | ₩11,986 | ₩11,828 | ₩11,932 | -0.41% | 92.3만 |
|---|
| 2026.05.14 | ₩11,828 | ₩12,023 | ₩11,828 | ₩12,011 | +1.55% | 106.6만 |
|---|
| 2026.05.13 | ₩11,627 | ₩11,810 | ₩11,578 | ₩11,767 | +1.21% | 91.5만 |
|---|
| 2026.05.12 | ₩11,858 | ₩11,916 | ₩11,621 | ₩11,712 | -1.23% | 87.7만 |
|---|
| 2026.05.11 | ₩11,889 | ₩11,980 | ₩11,828 | ₩11,852 | -0.31% | 101.3만 |
|---|
| 2026.05.08 | ₩11,773 | ₩11,947 | ₩11,773 | ₩11,895 | +1.04% | 101.4만 |
|---|
| 2026.05.07 | ₩11,804 | ₩11,846 | ₩11,724 | ₩11,773 | -0.26% | 64.1만 |
|---|
| 2026.05.06 | ₩11,767 | ₩11,883 | ₩11,736 | ₩11,761 | -0.05% | 59.4만 |
|---|
| 2026.05.05 | ₩11,480 | ₩11,791 | ₩11,413 | ₩11,718 | +2.07% | 40.9만 |
|---|
| 2026.05.04 | ₩11,688 | ₩11,755 | ₩11,413 | ₩11,419 | -2.30% | 62.6만 |
|---|
| 2026.05.01 | ₩11,724 | ₩12,035 | ₩11,688 | ₩11,736 | +0.10% | 122.6만 |
|---|
| 2026.04.30 | ₩11,505 | ₩11,755 | ₩11,505 | ₩11,724 | +1.91% | 63.5만 |
|---|
| 2026.04.29 | ₩11,572 | ₩11,629 | ₩11,401 | ₩11,608 | +0.32% | 82.3만 |
|---|
| 2026.04.28 | ₩11,382 | ₩11,785 | ₩11,328 | ₩11,639 | +2.26% | 102.6만 |
|---|
| 2026.04.27 | ₩11,048 | ₩11,297 | ₩11,048 | ₩11,291 | +2.21% | 38.6만 |
|---|
| 2026.04.24 | ₩10,999 | ₩11,084 | ₩10,980 | ₩11,078 | +0.72% | 36.9만 |
|---|
| 2026.04.23 | ₩10,999 | ₩11,115 | ₩10,956 | ₩11,054 | +0.50% | 41.4만 |
|---|
| 2026.04.22 | ₩11,029 | ₩11,157 | ₩10,996 | ₩10,999 | -0.28% | 50만 |
|---|
| 2026.04.21 | ₩10,980 | ₩11,139 | ₩10,825 | ₩10,977 | -0.03% | 93만 |
|---|
| 2026.04.20 | ₩11,279 | ₩11,346 | ₩11,224 | ₩11,224 | -0.49% | 34.3만 |
|---|
| 2026.04.17 | ₩11,188 | ₩11,371 | ₩11,173 | ₩11,316 | +1.14% | 58.9만 |
|---|
| 2026.04.16 | ₩11,133 | ₩11,182 | ₩11,072 | ₩11,078 | -0.49% | 27.9만 |
|---|
| 2026.04.15 | ₩11,115 | ₩11,206 | ₩11,048 | ₩11,169 | +0.49% | 38.5만 |
|---|
| 2026.04.14 | ₩10,993 | ₩11,133 | ₩10,877 | ₩11,121 | +1.16% | 51.6만 |
|---|
| 2026.04.13 | ₩11,029 | ₩11,072 | ₩10,962 | ₩11,023 | -0.06% | 34.2만 |
|---|
| 2026.04.10 | ₩11,249 | ₩11,273 | ₩11,038 | ₩11,072 | -1.57% | 39.1만 |
|---|
| 2026.04.09 | ₩11,011 | ₩11,383 | ₩11,005 | ₩11,279 | +2.44% | 50.8만 |
|---|
| 2026.04.08 | ₩11,041 | ₩11,163 | ₩11,002 | ₩11,127 | +0.77% | 66.6만 |
|---|
| 2026.04.07 | ₩10,798 | ₩10,886 | ₩10,727 | ₩10,859 | +0.56% | 46.1만 |
|---|
| 2026.04.06 | ₩10,712 | ₩10,840 | ₩10,605 | ₩10,822 | +1.02% | 52.5만 |
|---|
| 2026.04.02 | ₩10,609 | ₩10,791 | ₩10,596 | ₩10,767 | +1.49% | 40.1만 |
|---|
| 2026.04.01 | ₩10,724 | ₩10,810 | ₩10,712 | ₩10,718 | -0.06% | 37.6만 |
|---|
| 2026.03.31 | ₩10,724 | ₩10,755 | ₩10,584 | ₩10,676 | -0.45% | 46.9만 |
|---|
| 2026.03.30 | ₩10,572 | ₩10,633 | ₩10,517 | ₩10,566 | -0.06% | 47만 |
|---|
| 2026.03.27 | ₩10,548 | ₩10,590 | ₩10,468 | ₩10,505 | -0.40% | 45.8만 |
|---|
| 2026.03.26 | ₩10,523 | ₩10,621 | ₩10,523 | ₩10,572 | +0.46% | 36만 |
|---|
| 2026.03.25 | ₩10,737 | ₩10,798 | ₩10,590 | ₩10,596 | -1.31% | 35.6만 |
|---|
| 2026.03.24 | ₩10,566 | ₩10,773 | ₩10,548 | ₩10,645 | +0.75% | 53.7만 |
|---|
| 2026.03.23 | ₩10,657 | ₩10,865 | ₩10,581 | ₩10,688 | +0.29% | 73.1만 |
|---|
| 2026.03.20 | ₩10,657 | ₩10,657 | ₩10,456 | ₩10,493 | -1.54% | 125.1만 |
|---|
| 2026.03.19 | ₩10,420 | ₩10,749 | ₩10,377 | ₩10,645 | +2.17% | 78.3만 |
|---|
| 2026.03.18 | ₩10,560 | ₩10,657 | ₩10,465 | ₩10,474 | -0.81% | 66만 |
|---|
| 2026.03.17 | ₩10,700 | ₩10,785 | ₩10,584 | ₩10,633 | -0.63% | 60.9만 |
|---|
| 2026.03.16 | ₩10,846 | ₩10,859 | ₩10,645 | ₩10,651 | -1.80% | 46만 |
|---|
| 2026.03.13 | ₩10,706 | ₩10,755 | ₩10,554 | ₩10,657 | -0.46% | 66.1만 |
|---|
| 2026.03.12 | ₩10,517 | ₩10,788 | ₩10,505 | ₩10,627 | +1.04% | 76.8만 |
|---|
| 2026.03.11 | ₩10,840 | ₩10,968 | ₩10,761 | ₩10,773 | -0.62% | 78.7만 |
|---|
| 2026.03.10 | ₩10,865 | ₩11,060 | ₩10,791 | ₩10,840 | -0.22% | 60.3만 |
|---|
| 2026.03.09 | ₩10,889 | ₩10,999 | ₩10,724 | ₩10,895 | +0.06% | 80.8만 |
|---|
| 2026.03.06 | ₩10,913 | ₩11,026 | ₩10,773 | ₩11,011 | +0.89% | 70.6만 |
|---|
| 2026.03.05 | ₩11,078 | ₩11,127 | ₩10,962 | ₩11,054 | -0.22% | 51.2만 |
|---|
| 2026.03.04 | ₩11,316 | ₩11,352 | ₩11,194 | ₩11,194 | -1.08% | 47.3만 |
|---|
| 2026.03.03 | ₩10,913 | ₩11,310 | ₩10,913 | ₩11,224 | +2.85% | 60.7만 |
|---|
| 2026.03.02 | ₩10,785 | ₩11,197 | ₩10,688 | ₩11,145 | +3.34% | 66.7만 |
|---|
| 2026.02.27 | ₩10,694 | ₩11,029 | ₩10,688 | ₩10,913 | +2.05% | 101.1만 |
|---|
| 2026.02.26 | ₩11,163 | ₩11,224 | ₩11,017 | ₩11,102 | -0.55% | 42.9만 |
|---|
| 2026.02.25 | ₩11,017 | ₩11,139 | ₩10,944 | ₩11,090 | +0.66% | 46.4만 |
|---|
| 2026.02.24 | ₩11,041 | ₩11,237 | ₩10,895 | ₩10,962 | -0.72% | 58.5만 |
|---|
| 2026.02.23 | ₩11,169 | ₩11,279 | ₩10,862 | ₩11,060 | -0.98% | 86.9만 |
|---|
| 2026.02.20 | ₩11,066 | ₩11,304 | ₩11,017 | ₩11,243 | +1.60% | 46.9만 |
|---|
| 2026.02.19 | ₩11,066 | ₩11,145 | ₩10,983 | ₩11,078 | +0.11% | 51.8만 |
|---|
| 2026.02.18 | ₩11,212 | ₩11,383 | ₩11,090 | ₩11,090 | -1.09% | 47.3만 |
|---|
| 2026.02.17 | ₩11,243 | ₩11,368 | ₩11,157 | ₩11,206 | -0.33% | 34만 |
|---|
| 2026.02.13 | ₩11,096 | ₩11,310 | ₩11,060 | ₩11,224 | +1.15% | 47.9만 |
|---|
| 2026.02.12 | ₩11,066 | ₩11,151 | ₩10,865 | ₩11,090 | +0.22% | 62.5만 |
|---|
| 2026.02.11 | ₩11,108 | ₩11,267 | ₩10,959 | ₩10,993 | -1.04% | 74.2만 |
|---|
| 2026.02.10 | ₩11,157 | ₩11,290 | ₩11,041 | ₩11,090 | -0.60% | 59만 |
|---|
| 2026.02.09 | ₩11,279 | ₩11,358 | ₩11,157 | ₩11,176 | -0.92% | 59.3만 |
|---|
| 2026.02.06 | ₩11,108 | ₩11,410 | ₩11,017 | ₩11,291 | +1.65% | 99.8만 |
|---|
| 2026.02.05 | ₩11,206 | ₩11,212 | ₩10,883 | ₩10,962 | -2.18% | 70만 |
|---|
| 2026.02.04 | ₩10,767 | ₩11,426 | ₩10,743 | ₩11,224 | +4.25% | 130.8만 |
|---|
| 2026.02.03 | ₩10,773 | ₩10,895 | ₩10,374 | ₩10,663 | -1.02% | 150.8만 |
|---|
| 2026.02.02 | ₩10,615 | ₩11,505 | ₩10,371 | ₩10,798 | +1.72% | 198만 |
|---|
| 2026.01.30 | ₩9,865 | ₩10,078 | ₩9,798 | ₩9,920 | +0.56% | 31.9만 |
|---|
| 2026.01.29 | ₩9,834 | ₩9,956 | ₩9,724 | ₩9,950 | +1.18% | 20.6만 |
|---|
| 2026.01.28 | ₩9,743 | ₩9,792 | ₩9,615 | ₩9,773 | +0.31% | 43.8만 |
|---|
| 2026.01.27 | ₩9,657 | ₩9,810 | ₩9,657 | ₩9,731 | +0.76% | 27.2만 |
|---|
| 2026.01.26 | ₩9,731 | ₩9,843 | ₩9,548 | ₩9,664 | -0.69% | 31.5만 |
|---|
| 2026.01.23 | ₩9,987 | ₩9,987 | ₩9,694 | ₩9,700 | -2.87% | 20.4만 |
|---|
| 2026.01.22 | ₩10,042 | ₩10,298 | ₩10,029 | ₩10,042 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩9,615 | ₩10,023 | ₩9,615 | ₩10,017 | +4.19% | 40만 |
|---|
| 2026.01.20 | ₩9,505 | ₩9,578 | ₩9,377 | ₩9,542 | +0.38% | 24.3만 |
|---|
| 2026.01.16 | ₩9,645 | ₩9,743 | ₩9,633 | ₩9,657 | +0.13% | 22.9만 |
|---|
| 2026.01.15 | ₩9,468 | ₩9,737 | ₩9,386 | ₩9,657 | +2.00% | 25.5만 |
|---|
| 2026.01.14 | ₩9,371 | ₩9,487 | ₩9,322 | ₩9,487 | +1.24% | 16.6만 |
|---|
| 2026.01.13 | ₩9,462 | ₩9,462 | ₩9,304 | ₩9,371 | -0.97% | 17.4만 |
|---|
| 2026.01.12 | ₩9,273 | ₩9,511 | ₩9,203 | ₩9,456 | +1.97% | 24.3만 |
|---|
| 2026.01.09 | ₩9,511 | ₩9,563 | ₩9,310 | ₩9,328 | -1.92% | 21만 |
|---|
| 2026.01.08 | ₩9,218 | ₩9,511 | ₩9,218 | ₩9,493 | +2.98% | 23.6만 |
|---|
| 2026.01.07 | ₩9,401 | ₩9,714 | ₩9,206 | ₩9,279 | -1.30% | 23.3만 |
|---|
| 2026.01.06 | ₩9,554 | ₩9,560 | ₩9,346 | ₩9,407 | -1.53% | 17.4만 |
|---|
| 2026.01.05 | ₩9,383 | ₩9,700 | ₩9,164 | ₩9,615 | +2.47% | 28.6만 |
|---|
| 2026.01.02 | ₩9,523 | ₩9,523 | ₩9,322 | ₩9,401 | -1.28% | 25.7만 |
|---|
| 2025.12.31 | ₩9,511 | ₩9,511 | ₩9,407 | ₩9,475 | -0.38% | 20.5만 |
|---|
| 2025.12.30 | ₩9,603 | ₩9,621 | ₩9,493 | ₩9,499 | -1.08% | 18.3만 |
|---|
| 2025.12.29 | ₩9,834 | ₩9,877 | ₩9,603 | ₩9,609 | -2.29% | 29.1만 |
|---|
| 2025.12.26 | ₩9,853 | ₩9,968 | ₩9,778 | ₩9,828 | -0.25% | 17만 |
|---|
| 2025.12.24 | ₩9,834 | ₩9,901 | ₩9,785 | ₩9,859 | +0.25% | 9.4만 |
|---|
| 2025.12.23 | ₩9,938 | ₩10,304 | ₩9,823 | ₩9,840 | -0.98% | 20.1만 |
|---|
| 2025.12.22 | ₩10,054 | ₩10,212 | ₩9,956 | ₩9,993 | -0.61% | 20.2만 |
|---|
| 2025.12.19 | ₩10,249 | ₩10,365 | ₩10,004 | ₩10,072 | -1.73% | 47.5만 |
|---|
| 2025.12.18 | ₩10,273 | ₩10,377 | ₩10,231 | ₩10,279 | +0.06% | 25.4만 |
|---|
| 2025.12.17 | ₩10,261 | ₩10,401 | ₩10,103 | ₩10,206 | -0.53% | 23.5만 |
|---|
| 2025.12.16 | ₩10,456 | ₩10,456 | ₩10,188 | ₩10,285 | -1.63% | 24.5만 |
|---|
| 2025.12.15 | ₩10,554 | ₩10,584 | ₩10,426 | ₩10,462 | -0.87% | 26.7만 |
|---|
| 2025.12.12 | ₩10,474 | ₩10,541 | ₩10,420 | ₩10,438 | -0.35% | 21.4만 |
|---|
| 2025.12.11 | ₩10,413 | ₩10,609 | ₩10,377 | ₩10,456 | +0.41% | 23.8만 |
|---|
| 2025.12.10 | ₩10,237 | ₩10,545 | ₩10,237 | ₩10,450 | +2.08% | 31.4만 |
|---|
| 2025.12.09 | ₩10,224 | ₩10,450 | ₩10,224 | ₩10,285 | +0.60% | 24.9만 |
|---|
| 2025.12.08 | ₩10,292 | ₩10,331 | ₩10,206 | ₩10,218 | -0.71% | 25.1만 |
|---|
| 2025.12.05 | ₩10,218 | ₩10,316 | ₩10,182 | ₩10,218 | 0.00% | 19.7만 |
|---|
| 2025.12.04 | ₩10,292 | ₩10,392 | ₩10,243 | ₩10,273 | -0.18% | 20.7만 |
|---|
| 2025.12.03 | ₩9,962 | ₩10,340 | ₩9,962 | ₩10,340 | +3.79% | 20.7만 |
|---|
| 2025.12.02 | ₩9,932 | ₩9,990 | ₩9,853 | ₩9,914 | -0.18% | 16.1만 |
|---|
| 2025.12.01 | ₩9,596 | ₩9,865 | ₩9,560 | ₩9,859 | +2.73% | 32.3만 |
|---|
| 2025.11.28 | ₩9,755 | ₩9,782 | ₩9,627 | ₩9,651 | -1.06% | 16.2만 |
|---|
| 2025.11.26 | ₩9,749 | ₩9,932 | ₩9,688 | ₩9,700 | -0.50% | 19.3만 |
|---|
| 2025.11.25 | ₩9,645 | ₩9,877 | ₩9,273 | ₩9,792 | +1.52% | 27.6만 |
|---|
| 2025.11.24 | ₩9,499 | ₩9,596 | ₩9,365 | ₩9,584 | +0.90% | 37.2만 |
|---|
| 2025.11.21 | ₩9,157 | ₩9,596 | ₩8,853 | ₩9,444 | +3.13% | 43.3만 |
|---|
| 2025.11.20 | ₩9,109 | ₩9,276 | ₩9,066 | ₩9,151 | +0.47% | 24.2만 |
|---|
| 2025.11.19 | ₩8,956 | ₩9,205 | ₩8,868 | ₩8,987 | +0.34% | 25.9만 |
|---|
| 2025.11.18 | ₩8,853 | ₩8,999 | ₩8,795 | ₩8,981 | +1.45% | 21.2만 |
|---|
| 2025.11.17 | ₩9,200 | ₩9,200 | ₩8,840 | ₩8,853 | -3.78% | 25.1만 |
|---|
| 2025.11.14 | ₩9,109 | ₩9,182 | ₩9,029 | ₩9,182 | +0.80% | 35.1만 |
|---|
| 2025.11.13 | ₩9,218 | ₩9,389 | ₩9,103 | ₩9,164 | -0.60% | 23.3만 |
|---|
| 2025.11.12 | ₩9,340 | ₩9,508 | ₩9,273 | ₩9,292 | -0.52% | 20.7만 |
|---|
| 2025.11.11 | ₩9,432 | ₩9,487 | ₩9,090 | ₩9,346 | -0.90% | 20.4만 |
|---|
| 2025.11.10 | ₩9,346 | ₩9,481 | ₩9,279 | ₩9,401 | +0.59% | 32.7만 |
|---|
| 2025.11.07 | ₩9,212 | ₩9,292 | ₩9,176 | ₩9,286 | +0.79% | 20.1만 |
|---|
| 2025.11.06 | ₩9,310 | ₩9,444 | ₩9,212 | ₩9,218 | -0.98% | 20.1만 |
|---|
| 2025.11.05 | ₩9,133 | ₩9,414 | ₩9,133 | ₩9,334 | +2.20% | 22.2만 |
|---|
| 2025.11.04 | ₩9,072 | ₩9,206 | ₩9,037 | ₩9,121 | +0.54% | 33.4만 |
|---|
| 2025.11.03 | ₩8,975 | ₩9,164 | ₩8,889 | ₩9,139 | +1.83% | 39만 |
|---|
| 2025.10.31 | ₩9,176 | ₩9,322 | ₩8,926 | ₩8,993 | -1.99% | 35.3만 |
|---|
| 2025.10.30 | ₩9,072 | ₩9,310 | ₩8,877 | ₩9,157 | +0.94% | 32.5만 |
|---|
| 2025.10.29 | ₩9,310 | ₩9,446 | ₩9,017 | ₩9,115 | -2.10% | 27.5만 |
|---|
| 2025.10.28 | ₩9,322 | ₩9,401 | ₩9,206 | ₩9,371 | +0.52% | 25만 |
|---|
| 2025.10.27 | ₩9,462 | ₩9,481 | ₩9,319 | ₩9,383 | -0.84% | 22.9만 |
|---|
| 2025.10.24 | ₩9,322 | ₩9,450 | ₩9,322 | ₩9,401 | +0.85% | 17.2만 |
|---|
| 2025.10.23 | ₩9,322 | ₩9,322 | ₩9,173 | ₩9,206 | -1.24% | 23만 |
|---|
| 2025.10.22 | ₩9,273 | ₩9,328 | ₩9,170 | ₩9,304 | +0.33% | 26.8만 |
|---|
| 2025.10.21 | ₩8,719 | ₩9,389 | ₩8,719 | ₩9,261 | +6.22% | 44만 |
|---|
| 2025.10.20 | ₩8,487 | ₩8,664 | ₩8,435 | ₩8,645 | +1.87% | 31.7만 |
|---|
| 2025.10.17 | ₩8,456 | ₩8,494 | ₩8,347 | ₩8,371 | -1.01% | 40.6만 |
|---|
| 2025.10.16 | ₩8,737 | ₩8,737 | ₩8,328 | ₩8,395 | -3.91% | 44.1만 |
|---|
| 2025.10.15 | ₩8,950 | ₩8,975 | ₩8,676 | ₩8,761 | -2.11% | 27.5만 |
|---|
| 2025.10.14 | ₩8,560 | ₩8,950 | ₩8,560 | ₩8,920 | +4.20% | 35만 |
|---|
| 2025.10.13 | ₩8,615 | ₩8,968 | ₩8,389 | ₩8,615 | 0.00% | 32.7만 |
|---|
| 2025.10.10 | ₩8,840 | ₩8,962 | ₩8,475 | ₩8,481 | -4.07% | 32.8만 |
|---|