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 | ₩14,699 | ₩14,779 | ₩14,444 | ₩14,484 | -1.46% | 276.6만 |
| 2026.10.08 | ₩14,431 | ₩14,840 | ₩14,283 | ₩14,766 | +2.32% | 344.1만 |
| 2026.10.07 | ₩14,766 | ₩14,860 | ₩14,471 | ₩14,484 | -1.91% | 424.1만 |
| 2026.10.06 | ₩15,276 | ₩15,277 | ₩14,826 | ₩14,927 | -2.28% | 350.7만 |
| 2026.10.05 | ₩15,276 | ₩15,396 | ₩15,061 | ₩15,195 | -0.53% | 252.4만 |
| 2026.10.02 | ₩15,142 | ₩15,349 | ₩15,034 | ₩15,303 | +1.06% | 397만 |
| 2026.10.01 | ₩14,766 | ₩15,088 | ₩14,545 | ₩14,967 | +1.36% | 479.5만 |
| 2026.09.30 | ₩14,605 | ₩14,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,833 |
| +1.56% |
| 401.3만 |
| 2026.09.29 | ₩14,632 | ₩14,759 | ₩14,417 | ₩14,592 | -0.27% | 465.3만 |
|---|
| 2026.09.28 | ₩15,142 | ₩15,195 | ₩14,619 | ₩14,619 | -3.45% | 298만 |
|---|
| 2026.09.25 | ₩15,155 | ₩15,262 | ₩15,048 | ₩15,195 | +0.27% | 238만 |
|---|
| 2026.09.24 | ₩15,034 | ₩15,142 | ₩14,974 | ₩15,101 | +0.45% | 281.1만 |
|---|
| 2026.09.23 | ₩15,289 | ₩15,303 | ₩14,967 | ₩14,994 | -1.93% | 365.2만 |
|---|
| 2026.09.22 | ₩15,624 | ₩15,665 | ₩15,209 | ₩15,262 | -2.32% | 763.2만 |
|---|
| 2026.09.21 | ₩15,557 | ₩15,812 | ₩15,517 | ₩15,557 | 0.00% | 654.4만 |
|---|
| 2026.09.18 | ₩15,490 | ₩15,598 | ₩15,356 | ₩15,531 | +0.26% | 1761.9만 |
|---|
| 2026.09.17 | ₩15,557 | ₩15,624 | ₩15,470 | ₩15,490 | -0.43% | 634.7만 |
|---|
| 2026.09.16 | ₩15,463 | ₩15,638 | ₩15,195 | ₩15,370 | -0.61% | 664.8만 |
|---|
| 2026.09.15 | ₩15,289 | ₩15,477 | ₩15,209 | ₩15,463 | +1.14% | 366.9만 |
|---|
| 2026.09.14 | ₩15,517 | ₩15,604 | ₩15,249 | ₩15,289 | -1.47% | 302.8만 |
|---|
| 2026.09.11 | ₩15,584 | ₩15,598 | ₩15,303 | ₩15,463 | -0.77% | 372.9만 |
|---|
| 2026.09.10 | ₩15,356 | ₩15,531 | ₩15,222 | ₩15,477 | +0.79% | 383.4만 |
|---|
| 2026.09.09 | ₩15,517 | ₩15,651 | ₩15,363 | ₩15,396 | -0.78% | 365.7만 |
|---|
| 2026.09.08 | ₩15,638 | ₩15,752 | ₩15,477 | ₩15,598 | -0.26% | 306.5만 |
|---|
| 2026.09.04 | ₩15,584 | ₩15,785 | ₩15,577 | ₩15,691 | +0.69% | 209.8만 |
|---|
| 2026.09.03 | ₩15,691 | ₩15,826 | ₩15,551 | ₩15,691 | 0.00% | 341만 |
|---|
| 2026.09.02 | ₩15,463 | ₩15,691 | ₩15,356 | ₩15,624 | +1.04% | 305.9만 |
|---|
| 2026.09.01 | ₩15,463 | ₩15,691 | ₩15,316 | ₩15,423 | -0.26% | 304만 |
|---|
| 2026.08.31 | ₩15,557 | ₩15,651 | ₩15,383 | ₩15,584 | +0.17% | 322.4만 |
|---|
| 2026.08.28 | ₩15,745 | ₩15,799 | ₩15,490 | ₩15,504 | -1.53% | 255.3만 |
|---|
| 2026.08.27 | ₩15,463 | ₩15,785 | ₩15,249 | ₩15,745 | +1.82% | 302.3만 |
|---|
| 2026.08.26 | ₩15,651 | ₩15,685 | ₩15,396 | ₩15,584 | -0.43% | 260만 |
|---|
| 2026.08.25 | ₩15,879 | ₩15,879 | ₩15,624 | ₩15,631 | -1.56% | 242.3만 |
|---|
| 2026.08.24 | ₩15,826 | ₩15,866 | ₩15,708 | ₩15,812 | -0.08% | 335.7만 |
|---|
| 2026.08.21 | ₩15,826 | ₩15,913 | ₩15,638 | ₩15,812 | -0.08% | 296.2만 |
|---|
| 2026.08.20 | ₩15,571 | ₩15,799 | ₩15,564 | ₩15,772 | +1.29% | 257.8만 |
|---|
| 2026.08.19 | ₩15,852 | ₩15,906 | ₩15,497 | ₩15,678 | -1.10% | 320.1만 |
|---|
| 2026.08.18 | ₩15,638 | ₩15,879 | ₩15,584 | ₩15,852 | +1.37% | 424.3만 |
|---|
| 2026.08.17 | ₩15,933 | ₩16,094 | ₩15,531 | ₩15,665 | -1.68% | 527.2만 |
|---|
| 2026.08.14 | ₩15,705 | ₩15,826 | ₩15,584 | ₩15,812 | +0.68% | 416.8만 |
|---|
| 2026.08.13 | ₩15,497 | ₩15,879 | ₩15,396 | ₩15,705 | +1.34% | 647.5만 |
|---|
| 2026.08.12 | ₩14,820 | ₩15,678 | ₩14,806 | ₩15,624 | +5.43% | 1241.5만 |
|---|
| 2026.08.11 | ₩14,632 | ₩14,900 | ₩14,498 | ₩14,873 | +1.65% | 1100.8만 |
|---|
| 2026.08.10 | ₩14,471 | ₩14,605 | ₩14,431 | ₩14,498 | +0.19% | 380.5만 |
|---|
| 2026.08.07 | ₩14,525 | ₩14,619 | ₩14,498 | ₩14,538 | +0.09% | 466.5만 |
|---|
| 2026.08.06 | ₩14,511 | ₩14,551 | ₩14,404 | ₩14,538 | +0.18% | 434.2만 |
|---|
| 2026.08.05 | ₩14,404 | ₩14,518 | ₩14,256 | ₩14,444 | +0.28% | 367.4만 |
|---|
| 2026.08.04 | ₩14,216 | ₩14,471 | ₩14,095 | ₩14,404 | +1.32% | 584.3만 |
|---|
| 2026.08.03 | ₩14,602 | ₩14,602 | ₩14,216 | ₩14,270 | -2.28% | 569.9만 |
|---|
| 2026.07.31 | ₩14,659 | ₩14,686 | ₩14,391 | ₩14,498 | -1.10% | 507.1만 |
|---|
| 2026.07.30 | ₩14,605 | ₩14,719 | ₩14,605 | ₩14,686 | +0.55% | 514.8만 |
|---|
| 2026.07.29 | ₩14,699 | ₩14,726 | ₩14,551 | ₩14,632 | -0.46% | 412.9만 |
|---|
| 2026.07.28 | ₩14,592 | ₩14,739 | ₩14,525 | ₩14,739 | +1.01% | 732.7만 |
|---|
| 2026.07.27 | ₩14,538 | ₩14,672 | ₩14,471 | ₩14,551 | +0.09% | 655.3만 |
|---|
| 2026.07.24 | ₩14,753 | ₩14,753 | ₩14,431 | ₩14,592 | -1.09% | 819.7만 |
|---|
| 2026.07.23 | ₩14,712 | ₩14,793 | ₩14,417 | ₩14,766 | +0.36% | 998.8만 |
|---|
| 2026.07.22 | ₩14,753 | ₩14,860 | ₩14,645 | ₩14,672 | -0.55% | 1521.5만 |
|---|
| 2026.07.21 | ₩14,417 | ₩14,860 | ₩14,350 | ₩14,860 | +3.07% | 5751만 |
|---|
| 2026.07.20 | ₩14,448 | ₩15,746 | ₩14,436 | ₩14,936 | +3.38% | 3689만 |
|---|
| 2026.07.17 | ₩13,930 | ₩14,686 | ₩13,692 | ₩14,277 | +2.49% | 1644.1만 |
|---|
| 2026.07.16 | ₩13,412 | ₩14,052 | ₩13,384 | ₩13,991 | +4.32% | 192.8만 |
|---|
| 2026.07.15 | ₩13,040 | ₩13,436 | ₩12,915 | ₩13,412 | +2.85% | 93.3만 |
|---|
| 2026.07.14 | ₩12,979 | ₩13,107 | ₩12,924 | ₩13,034 | +0.42% | 94.7만 |
|---|
| 2026.07.13 | ₩12,491 | ₩13,049 | ₩12,474 | ₩12,979 | +3.90% | 93.2만 |
|---|
| 2026.07.10 | ₩12,912 | ₩13,009 | ₩12,802 | ₩12,954 | +0.33% | 76.6만 |
|---|
| 2026.07.09 | ₩12,668 | ₩13,003 | ₩12,668 | ₩12,906 | +1.88% | 65.9만 |
|---|
| 2026.07.08 | ₩13,082 | ₩13,082 | ₩12,582 | ₩12,668 | -3.17% | 83.4만 |
|---|
| 2026.07.07 | ₩12,985 | ₩13,125 | ₩12,948 | ₩13,085 | +0.77% | 113.6만 |
|---|
| 2026.07.06 | ₩12,875 | ₩13,143 | ₩12,875 | ₩13,052 | +1.37% | 88.7만 |
|---|
| 2026.07.02 | ₩12,985 | ₩13,098 | ₩12,832 | ₩12,906 | -0.61% | 134.8만 |
|---|
| 2026.07.01 | ₩12,942 | ₩13,162 | ₩12,918 | ₩12,966 | +0.19% | 86.6만 |
|---|
| 2026.06.30 | ₩12,820 | ₩12,991 | ₩12,707 | ₩12,936 | +0.90% | 82.8만 |
|---|
| 2026.06.29 | ₩12,729 | ₩12,845 | ₩12,534 | ₩12,820 | +0.72% | 94.9만 |
|---|
| 2026.06.26 | ₩12,302 | ₩12,796 | ₩12,302 | ₩12,717 | +3.37% | 196.7만 |
|---|
| 2026.06.25 | ₩12,076 | ₩12,241 | ₩12,076 | ₩12,241 | +1.36% | 102.4만 |
|---|
| 2026.06.24 | ₩12,144 | ₩12,186 | ₩11,958 | ₩12,101 | -0.35% | 129.9만 |
|---|
| 2026.06.23 | ₩12,058 | ₩12,119 | ₩11,924 | ₩12,083 | +0.20% | 87.7만 |
|---|
| 2026.06.22 | ₩12,204 | ₩12,308 | ₩12,034 | ₩12,058 | -1.20% | 87.9만 |
|---|
| 2026.06.18 | ₩12,223 | ₩12,278 | ₩12,110 | ₩12,211 | -0.10% | 180.9만 |
|---|
| 2026.06.17 | ₩12,345 | ₩12,509 | ₩12,052 | ₩12,095 | -2.02% | 95.5만 |
|---|
| 2026.06.16 | ₩12,363 | ₩12,473 | ₩12,278 | ₩12,345 | -0.15% | 67.8만 |
|---|
| 2026.06.15 | ₩12,674 | ₩12,686 | ₩12,180 | ₩12,265 | -3.22% | 132.7만 |
|---|
| 2026.06.12 | ₩12,686 | ₩12,741 | ₩12,607 | ₩12,619 | -0.53% | 59.5만 |
|---|
| 2026.06.11 | ₩12,771 | ₩12,774 | ₩12,558 | ₩12,637 | -1.05% | 71.2만 |
|---|
| 2026.06.10 | ₩12,802 | ₩12,921 | ₩12,643 | ₩12,662 | -1.10% | 78.7만 |
|---|
| 2026.06.09 | ₩12,704 | ₩12,875 | ₩12,625 | ₩12,765 | +0.48% | 87.3만 |
|---|
| 2026.06.08 | ₩12,393 | ₩12,683 | ₩12,393 | ₩12,649 | +2.07% | 94.1만 |
|---|
| 2026.06.05 | ₩12,345 | ₩12,406 | ₩12,272 | ₩12,357 | +0.10% | 66.4만 |
|---|
| 2026.06.04 | ₩12,186 | ₩12,393 | ₩12,186 | ₩12,345 | +1.30% | 82.2만 |
|---|
| 2026.06.03 | ₩12,369 | ₩12,430 | ₩12,070 | ₩12,089 | -2.27% | 63.4만 |
|---|
| 2026.06.02 | ₩12,119 | ₩12,415 | ₩12,107 | ₩12,393 | +2.26% | 70만 |
|---|
| 2026.06.01 | ₩12,198 | ₩12,217 | ₩12,003 | ₩12,131 | -0.55% | 72.1만 |
|---|
| 2026.05.29 | ₩12,229 | ₩12,381 | ₩12,229 | ₩12,272 | +0.35% | 77만 |
|---|
| 2026.05.28 | ₩12,162 | ₩12,253 | ₩12,089 | ₩12,223 | +0.50% | 81만 |
|---|
| 2026.05.27 | ₩12,430 | ₩12,540 | ₩12,168 | ₩12,180 | -2.01% | 99.9만 |
|---|
| 2026.05.26 | ₩12,442 | ₩12,613 | ₩12,351 | ₩12,430 | -0.10% | 86.2만 |
|---|
| 2026.05.22 | ₩12,393 | ₩12,461 | ₩12,268 | ₩12,412 | +0.15% | 93.5만 |
|---|
| 2026.05.21 | ₩12,278 | ₩12,345 | ₩12,152 | ₩12,332 | +0.45% | 99.3만 |
|---|
| 2026.05.20 | ₩11,955 | ₩12,339 | ₩11,902 | ₩12,308 | +2.96% | 161만 |
|---|
| 2026.05.19 | ₩12,083 | ₩12,162 | ₩11,912 | ₩11,955 | -1.06% | 102.4만 |
|---|
| 2026.05.18 | ₩11,930 | ₩12,095 | ₩11,921 | ₩12,089 | +1.33% | 91.9만 |
|---|
| 2026.05.15 | ₩11,979 | ₩11,985 | ₩11,827 | ₩11,930 | -0.41% | 92.3만 |
|---|
| 2026.05.14 | ₩11,827 | ₩12,022 | ₩11,827 | ₩12,009 | +1.55% | 106.6만 |
|---|
| 2026.05.13 | ₩11,625 | ₩11,808 | ₩11,577 | ₩11,766 | +1.21% | 91.5만 |
|---|
| 2026.05.12 | ₩11,857 | ₩11,915 | ₩11,619 | ₩11,711 | -1.23% | 87.7만 |
|---|
| 2026.05.11 | ₩11,887 | ₩11,979 | ₩11,827 | ₩11,851 | -0.31% | 101.3만 |
|---|
| 2026.05.08 | ₩11,772 | ₩11,945 | ₩11,772 | ₩11,894 | +1.04% | 101.4만 |
|---|
| 2026.05.07 | ₩11,802 | ₩11,845 | ₩11,723 | ₩11,772 | -0.26% | 64.1만 |
|---|
| 2026.05.06 | ₩11,766 | ₩11,881 | ₩11,735 | ₩11,759 | -0.05% | 59.4만 |
|---|
| 2026.05.05 | ₩11,479 | ₩11,790 | ₩11,412 | ₩11,717 | +2.07% | 40.9만 |
|---|
| 2026.05.04 | ₩11,686 | ₩11,753 | ₩11,412 | ₩11,418 | -2.30% | 62.6만 |
|---|
| 2026.05.01 | ₩11,723 | ₩12,034 | ₩11,686 | ₩11,735 | +0.10% | 122.6만 |
|---|
| 2026.04.30 | ₩11,503 | ₩11,753 | ₩11,503 | ₩11,723 | +1.91% | 63.5만 |
|---|
| 2026.04.29 | ₩11,570 | ₩11,627 | ₩11,400 | ₩11,607 | +0.32% | 82.3만 |
|---|
| 2026.04.28 | ₩11,380 | ₩11,784 | ₩11,327 | ₩11,638 | +2.26% | 102.6만 |
|---|
| 2026.04.27 | ₩11,046 | ₩11,296 | ₩11,046 | ₩11,290 | +2.21% | 38.6만 |
|---|
| 2026.04.24 | ₩10,997 | ₩11,083 | ₩10,979 | ₩11,077 | +0.72% | 36.9만 |
|---|
| 2026.04.23 | ₩10,997 | ₩11,113 | ₩10,955 | ₩11,052 | +0.50% | 41.4만 |
|---|
| 2026.04.22 | ₩11,028 | ₩11,156 | ₩10,994 | ₩10,997 | -0.28% | 50만 |
|---|
| 2026.04.21 | ₩10,979 | ₩11,138 | ₩10,824 | ₩10,976 | -0.03% | 93만 |
|---|
| 2026.04.20 | ₩11,278 | ₩11,345 | ₩11,223 | ₩11,223 | -0.49% | 34.3만 |
|---|
| 2026.04.17 | ₩11,186 | ₩11,369 | ₩11,171 | ₩11,314 | +1.14% | 58.9만 |
|---|
| 2026.04.16 | ₩11,132 | ₩11,180 | ₩11,071 | ₩11,077 | -0.49% | 27.9만 |
|---|
| 2026.04.15 | ₩11,113 | ₩11,205 | ₩11,046 | ₩11,168 | +0.49% | 38.5만 |
|---|
| 2026.04.14 | ₩10,991 | ₩11,132 | ₩10,876 | ₩11,119 | +1.16% | 51.6만 |
|---|
| 2026.04.13 | ₩11,028 | ₩11,071 | ₩10,961 | ₩11,022 | -0.06% | 34.2만 |
|---|
| 2026.04.10 | ₩11,247 | ₩11,272 | ₩11,037 | ₩11,071 | -1.57% | 39.1만 |
|---|
| 2026.04.09 | ₩11,010 | ₩11,381 | ₩11,004 | ₩11,278 | +2.44% | 50.8만 |
|---|
| 2026.04.08 | ₩11,040 | ₩11,162 | ₩11,000 | ₩11,125 | +0.77% | 66.6만 |
|---|
| 2026.04.07 | ₩10,796 | ₩10,885 | ₩10,726 | ₩10,857 | +0.56% | 46.1만 |
|---|
| 2026.04.06 | ₩10,711 | ₩10,839 | ₩10,604 | ₩10,821 | +1.02% | 52.5만 |
|---|
| 2026.04.02 | ₩10,607 | ₩10,790 | ₩10,595 | ₩10,766 | +1.49% | 40.1만 |
|---|
| 2026.04.01 | ₩10,723 | ₩10,808 | ₩10,711 | ₩10,717 | -0.06% | 37.6만 |
|---|
| 2026.03.31 | ₩10,723 | ₩10,754 | ₩10,583 | ₩10,674 | -0.45% | 46.9만 |
|---|
| 2026.03.30 | ₩10,571 | ₩10,632 | ₩10,516 | ₩10,565 | -0.06% | 47만 |
|---|
| 2026.03.27 | ₩10,546 | ₩10,589 | ₩10,467 | ₩10,504 | -0.40% | 45.8만 |
|---|
| 2026.03.26 | ₩10,522 | ₩10,619 | ₩10,522 | ₩10,571 | +0.46% | 36만 |
|---|
| 2026.03.25 | ₩10,735 | ₩10,796 | ₩10,589 | ₩10,595 | -1.31% | 35.6만 |
|---|
| 2026.03.24 | ₩10,565 | ₩10,772 | ₩10,546 | ₩10,644 | +0.75% | 53.7만 |
|---|
| 2026.03.23 | ₩10,656 | ₩10,863 | ₩10,580 | ₩10,687 | +0.29% | 73.1만 |
|---|
| 2026.03.20 | ₩10,656 | ₩10,656 | ₩10,455 | ₩10,491 | -1.54% | 125.1만 |
|---|
| 2026.03.19 | ₩10,418 | ₩10,747 | ₩10,376 | ₩10,644 | +2.17% | 78.3만 |
|---|
| 2026.03.18 | ₩10,559 | ₩10,656 | ₩10,464 | ₩10,473 | -0.81% | 66만 |
|---|
| 2026.03.17 | ₩10,699 | ₩10,784 | ₩10,583 | ₩10,632 | -0.63% | 60.9만 |
|---|
| 2026.03.16 | ₩10,845 | ₩10,857 | ₩10,644 | ₩10,650 | -1.80% | 46만 |
|---|
| 2026.03.13 | ₩10,705 | ₩10,754 | ₩10,552 | ₩10,656 | -0.46% | 66.1만 |
|---|
| 2026.03.12 | ₩10,516 | ₩10,787 | ₩10,504 | ₩10,626 | +1.04% | 76.8만 |
|---|
| 2026.03.11 | ₩10,839 | ₩10,967 | ₩10,760 | ₩10,772 | -0.62% | 78.7만 |
|---|
| 2026.03.10 | ₩10,863 | ₩11,058 | ₩10,790 | ₩10,839 | -0.22% | 60.3만 |
|---|
| 2026.03.09 | ₩10,888 | ₩10,997 | ₩10,723 | ₩10,894 | +0.06% | 80.8만 |
|---|
| 2026.03.06 | ₩10,912 | ₩11,025 | ₩10,772 | ₩11,010 | +0.89% | 70.6만 |
|---|
| 2026.03.05 | ₩11,077 | ₩11,125 | ₩10,961 | ₩11,052 | -0.22% | 51.2만 |
|---|
| 2026.03.04 | ₩11,314 | ₩11,351 | ₩11,193 | ₩11,193 | -1.08% | 47.3만 |
|---|
| 2026.03.03 | ₩10,912 | ₩11,308 | ₩10,912 | ₩11,223 | +2.85% | 60.7만 |
|---|
| 2026.03.02 | ₩10,784 | ₩11,196 | ₩10,687 | ₩11,144 | +3.34% | 66.7만 |
|---|
| 2026.02.27 | ₩10,693 | ₩11,028 | ₩10,687 | ₩10,912 | +2.05% | 101.1만 |
|---|
| 2026.02.26 | ₩11,162 | ₩11,223 | ₩11,016 | ₩11,101 | -0.55% | 42.9만 |
|---|
| 2026.02.25 | ₩11,016 | ₩11,138 | ₩10,943 | ₩11,089 | +0.66% | 46.4만 |
|---|
| 2026.02.24 | ₩11,040 | ₩11,235 | ₩10,894 | ₩10,961 | -0.72% | 58.5만 |
|---|
| 2026.02.23 | ₩11,168 | ₩11,278 | ₩10,860 | ₩11,058 | -0.98% | 86.9만 |
|---|
| 2026.02.20 | ₩11,064 | ₩11,302 | ₩11,016 | ₩11,241 | +1.60% | 46.9만 |
|---|
| 2026.02.19 | ₩11,064 | ₩11,144 | ₩10,982 | ₩11,077 | +0.11% | 51.8만 |
|---|
| 2026.02.18 | ₩11,211 | ₩11,381 | ₩11,089 | ₩11,089 | -1.09% | 47.3만 |
|---|
| 2026.02.17 | ₩11,241 | ₩11,366 | ₩11,156 | ₩11,205 | -0.33% | 34만 |
|---|
| 2026.02.13 | ₩11,095 | ₩11,308 | ₩11,058 | ₩11,223 | +1.15% | 47.9만 |
|---|
| 2026.02.12 | ₩11,064 | ₩11,150 | ₩10,863 | ₩11,089 | +0.22% | 62.5만 |
|---|
| 2026.02.11 | ₩11,107 | ₩11,266 | ₩10,958 | ₩10,991 | -1.04% | 74.2만 |
|---|
| 2026.02.10 | ₩11,156 | ₩11,288 | ₩11,040 | ₩11,089 | -0.60% | 59만 |
|---|
| 2026.02.09 | ₩11,278 | ₩11,357 | ₩11,156 | ₩11,174 | -0.92% | 59.3만 |
|---|
| 2026.02.06 | ₩11,107 | ₩11,409 | ₩11,016 | ₩11,290 | +1.65% | 99.8만 |
|---|
| 2026.02.05 | ₩11,205 | ₩11,211 | ₩10,882 | ₩10,961 | -2.18% | 70만 |
|---|
| 2026.02.04 | ₩10,766 | ₩11,424 | ₩10,741 | ₩11,223 | +4.25% | 130.8만 |
|---|
| 2026.02.03 | ₩10,772 | ₩10,894 | ₩10,373 | ₩10,662 | -1.02% | 150.8만 |
|---|
| 2026.02.02 | ₩10,613 | ₩11,503 | ₩10,370 | ₩10,796 | +1.72% | 198만 |
|---|
| 2026.01.30 | ₩9,864 | ₩10,077 | ₩9,796 | ₩9,918 | +0.56% | 31.9만 |
|---|
| 2026.01.29 | ₩9,833 | ₩9,955 | ₩9,723 | ₩9,949 | +1.18% | 20.6만 |
|---|
| 2026.01.28 | ₩9,742 | ₩9,790 | ₩9,614 | ₩9,772 | +0.31% | 43.8만 |
|---|
| 2026.01.27 | ₩9,656 | ₩9,809 | ₩9,656 | ₩9,729 | +0.76% | 27.2만 |
|---|
| 2026.01.26 | ₩9,729 | ₩9,842 | ₩9,547 | ₩9,662 | -0.69% | 31.5만 |
|---|
| 2026.01.23 | ₩9,985 | ₩9,985 | ₩9,693 | ₩9,699 | -2.87% | 20.4만 |
|---|
| 2026.01.22 | ₩10,040 | ₩10,296 | ₩10,028 | ₩10,040 | 0.00% | 28.3만 |
|---|
| 2026.01.21 | ₩9,614 | ₩10,022 | ₩9,614 | ₩10,016 | +4.19% | 40만 |
|---|
| 2026.01.20 | ₩9,504 | ₩9,577 | ₩9,376 | ₩9,540 | +0.38% | 24.3만 |
|---|
| 2026.01.16 | ₩9,644 | ₩9,742 | ₩9,632 | ₩9,656 | +0.13% | 22.9만 |
|---|
| 2026.01.15 | ₩9,467 | ₩9,736 | ₩9,385 | ₩9,656 | +2.00% | 25.5만 |
|---|
| 2026.01.14 | ₩9,370 | ₩9,486 | ₩9,321 | ₩9,486 | +1.24% | 16.6만 |
|---|
| 2026.01.13 | ₩9,461 | ₩9,461 | ₩9,303 | ₩9,370 | -0.97% | 17.4만 |
|---|
| 2026.01.12 | ₩9,272 | ₩9,510 | ₩9,202 | ₩9,455 | +1.97% | 24.3만 |
|---|
| 2026.01.09 | ₩9,510 | ₩9,562 | ₩9,309 | ₩9,327 | -1.92% | 21만 |
|---|
| 2026.01.08 | ₩9,217 | ₩9,510 | ₩9,217 | ₩9,492 | +2.98% | 23.6만 |
|---|
| 2026.01.07 | ₩9,400 | ₩9,713 | ₩9,205 | ₩9,278 | -1.30% | 23.3만 |
|---|
| 2026.01.06 | ₩9,553 | ₩9,559 | ₩9,345 | ₩9,406 | -1.53% | 17.4만 |
|---|
| 2026.01.05 | ₩9,382 | ₩9,699 | ₩9,162 | ₩9,614 | +2.47% | 28.6만 |
|---|
| 2026.01.02 | ₩9,522 | ₩9,522 | ₩9,321 | ₩9,400 | -1.28% | 25.7만 |
|---|
| 2025.12.31 | ₩9,510 | ₩9,510 | ₩9,406 | ₩9,473 | -0.38% | 20.5만 |
|---|
| 2025.12.30 | ₩9,601 | ₩9,620 | ₩9,492 | ₩9,498 | -1.08% | 18.3만 |
|---|
| 2025.12.29 | ₩9,833 | ₩9,876 | ₩9,601 | ₩9,608 | -2.29% | 29.1만 |
|---|
| 2025.12.26 | ₩9,851 | ₩9,967 | ₩9,776 | ₩9,827 | -0.25% | 17만 |
|---|
| 2025.12.24 | ₩9,833 | ₩9,900 | ₩9,784 | ₩9,857 | +0.25% | 9.4만 |
|---|
| 2025.12.23 | ₩9,937 | ₩10,302 | ₩9,822 | ₩9,839 | -0.98% | 20.1만 |
|---|
| 2025.12.22 | ₩10,053 | ₩10,211 | ₩9,955 | ₩9,992 | -0.61% | 20.2만 |
|---|
| 2025.12.19 | ₩10,248 | ₩10,363 | ₩10,003 | ₩10,071 | -1.73% | 47.5만 |
|---|
| 2025.12.18 | ₩10,272 | ₩10,376 | ₩10,229 | ₩10,278 | +0.06% | 25.4만 |
|---|
| 2025.12.17 | ₩10,260 | ₩10,400 | ₩10,101 | ₩10,205 | -0.53% | 23.5만 |
|---|
| 2025.12.16 | ₩10,455 | ₩10,455 | ₩10,187 | ₩10,284 | -1.63% | 24.5만 |
|---|
| 2025.12.15 | ₩10,552 | ₩10,583 | ₩10,424 | ₩10,461 | -0.87% | 26.7만 |
|---|
| 2025.12.12 | ₩10,473 | ₩10,540 | ₩10,418 | ₩10,437 | -0.35% | 21.4만 |
|---|
| 2025.12.11 | ₩10,412 | ₩10,607 | ₩10,376 | ₩10,455 | +0.41% | 23.8만 |
|---|
| 2025.12.10 | ₩10,235 | ₩10,543 | ₩10,235 | ₩10,449 | +2.08% | 31.4만 |
|---|
| 2025.12.09 | ₩10,223 | ₩10,449 | ₩10,223 | ₩10,284 | +0.60% | 24.9만 |
|---|
| 2025.12.08 | ₩10,290 | ₩10,330 | ₩10,205 | ₩10,217 | -0.71% | 25.1만 |
|---|
| 2025.12.05 | ₩10,217 | ₩10,315 | ₩10,181 | ₩10,217 | 0.00% | 19.7만 |
|---|
| 2025.12.04 | ₩10,290 | ₩10,391 | ₩10,242 | ₩10,272 | -0.18% | 20.7만 |
|---|
| 2025.12.03 | ₩9,961 | ₩10,339 | ₩9,961 | ₩10,339 | +3.79% | 20.7만 |
|---|
| 2025.12.02 | ₩9,931 | ₩9,989 | ₩9,851 | ₩9,912 | -0.18% | 16.1만 |
|---|
| 2025.12.01 | ₩9,595 | ₩9,864 | ₩9,559 | ₩9,857 | +2.73% | 32.3만 |
|---|
| 2025.11.28 | ₩9,754 | ₩9,781 | ₩9,626 | ₩9,650 | -1.06% | 16.2만 |
|---|
| 2025.11.26 | ₩9,748 | ₩9,931 | ₩9,687 | ₩9,699 | -0.50% | 19.3만 |
|---|
| 2025.11.25 | ₩9,644 | ₩9,876 | ₩9,272 | ₩9,790 | +1.52% | 27.6만 |
|---|
| 2025.11.24 | ₩9,498 | ₩9,595 | ₩9,364 | ₩9,583 | +0.90% | 37.2만 |
|---|
| 2025.11.21 | ₩9,156 | ₩9,595 | ₩8,852 | ₩9,443 | +3.13% | 43.3만 |
|---|
| 2025.11.20 | ₩9,108 | ₩9,275 | ₩9,065 | ₩9,150 | +0.47% | 24.2만 |
|---|
| 2025.11.19 | ₩8,955 | ₩9,204 | ₩8,867 | ₩8,986 | +0.34% | 25.9만 |
|---|
| 2025.11.18 | ₩8,852 | ₩8,998 | ₩8,794 | ₩8,980 | +1.45% | 21.2만 |
|---|
| 2025.11.17 | ₩9,199 | ₩9,199 | ₩8,839 | ₩8,852 | -3.78% | 25.1만 |
|---|
| 2025.11.14 | ₩9,108 | ₩9,181 | ₩9,028 | ₩9,181 | +0.80% | 35.1만 |
|---|
| 2025.11.13 | ₩9,217 | ₩9,388 | ₩9,102 | ₩9,162 | -0.60% | 23.3만 |
|---|
| 2025.11.12 | ₩9,339 | ₩9,507 | ₩9,272 | ₩9,291 | -0.52% | 20.7만 |
|---|
| 2025.11.11 | ₩9,431 | ₩9,486 | ₩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 | ₩9,291 | ₩9,175 | ₩9,284 | +0.79% | 20.1만 |
|---|
| 2025.11.06 | ₩9,309 | ₩9,443 | ₩9,211 | ₩9,217 | -0.98% | 20.1만 |
|---|
| 2025.11.05 | ₩9,132 | ₩9,412 | ₩9,132 | ₩9,333 | +2.20% | 22.2만 |
|---|
| 2025.11.04 | ₩9,071 | ₩9,205 | ₩9,036 | ₩9,120 | +0.54% | 33.4만 |
|---|
| 2025.11.03 | ₩8,974 | ₩9,162 | ₩8,888 | ₩9,138 | +1.83% | 39만 |
|---|
| 2025.10.31 | ₩9,175 | ₩9,321 | ₩8,925 | ₩8,992 | -1.99% | 35.3만 |
|---|
| 2025.10.30 | ₩9,071 | ₩9,309 | ₩8,876 | ₩9,156 | +0.94% | 32.5만 |
|---|
| 2025.10.29 | ₩9,309 | ₩9,445 | ₩9,016 | ₩9,114 | -2.10% | 27.5만 |
|---|
| 2025.10.28 | ₩9,321 | ₩9,400 | ₩9,205 | ₩9,370 | +0.52% | 25만 |
|---|
| 2025.10.27 | ₩9,461 | ₩9,479 | ₩9,318 | ₩9,382 | -0.84% | 22.9만 |
|---|
| 2025.10.24 | ₩9,321 | ₩9,449 | ₩9,321 | ₩9,400 | +0.85% | 17.2만 |
|---|
| 2025.10.23 | ₩9,321 | ₩9,321 | ₩9,172 | ₩9,205 | -1.24% | 23만 |
|---|
| 2025.10.22 | ₩9,272 | ₩9,327 | ₩9,169 | ₩9,303 | +0.33% | 26.8만 |
|---|
| 2025.10.21 | ₩8,717 | ₩9,388 | ₩8,717 | ₩9,260 | +6.22% | 44만 |
|---|
| 2025.10.20 | ₩8,486 | ₩8,663 | ₩8,434 | ₩8,644 | +1.87% | 31.7만 |
|---|
| 2025.10.17 | ₩8,455 | ₩8,493 | ₩8,346 | ₩8,370 | -1.01% | 40.6만 |
|---|
| 2025.10.16 | ₩8,736 | ₩8,736 | ₩8,327 | ₩8,394 | -3.91% | 44.1만 |
|---|
| 2025.10.15 | ₩8,949 | ₩8,974 | ₩8,675 | ₩8,760 | -2.11% | 27.5만 |
|---|
| 2025.10.14 | ₩8,559 | ₩8,949 | ₩8,559 | ₩8,919 | +4.20% | 35만 |
|---|
| 2025.10.13 | ₩8,614 | ₩8,967 | ₩8,388 | ₩8,614 | 0.00% | 32.7만 |
|---|
| 2025.10.10 | ₩8,839 | ₩8,961 | ₩8,474 | ₩8,480 | -4.07% | 32.8만 |
|---|