시장 데이터를 불러오는 중
전체 종목
Community Bancorp. - Common stock 과거 주가
Community Bancorp. - Common stock · CMTV · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Community Bancorp. - Common stock · CMTV · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,733 | ₩58,733 | ₩56,629 | ₩57,889 | -1.44% | 2.4만 |
| 2026.10.08 | ₩57,004 | ₩58,894 | ₩57,004 | ₩58,827 | +3.20% | 2.2만 |
| 2026.10.07 | ₩56,924 | ₩57,581 | ₩56,187 | ₩56,495 | -0.75% | 2.9만 |
| 2026.10.06 | ₩56,482 | ₩57,259 | ₩56,227 | ₩57,259 | +1.38% | 2.7만 |
| 2026.10.05 | ₩56,535 | ₩56,750 | ₩56,053 | ₩56,361 | -0.31% | 1.7만 |
| 2026.10.02 | ₩56,683 | ₩57,018 | ₩55,624 | ₩56,013 | -1.18% | 2.8만 |
| 2026.10.01 | ₩54,914 | ₩56,844 | ₩54,847 | ₩56,696 | +3.25% | 2.4만 |
| 2026.09.30 | ₩55,651 | ₩56,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,329 |
| -0.58% |
| 2.6만 |
| 2026.09.29 | ₩55,932 | ₩55,932 | ₩54,472 | ₩55,383 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩54,566 | ₩55,852 | ₩54,324 | ₩55,504 | +1.72% | 2.6만 |
|---|
| 2026.09.25 | ₩54,217 | ₩55,008 | ₩53,869 | ₩54,700 | +0.89% | 3.4만 |
|---|
| 2026.09.24 | ₩53,011 | ₩54,525 | ₩52,958 | ₩54,231 | +2.30% | 4.5만 |
|---|
| 2026.09.23 | ₩53,400 | ₩53,400 | ₩52,261 | ₩52,529 | -1.63% | 1.1만 |
|---|
| 2026.09.22 | ₩54,137 | ₩54,137 | ₩52,649 | ₩53,949 | -0.35% | 2.5만 |
|---|
| 2026.09.21 | ₩55,490 | ₩56,267 | ₩53,440 | ₩53,802 | -3.04% | 6.9만 |
|---|
| 2026.09.18 | ₩55,410 | ₩56,254 | ₩54,110 | ₩55,932 | +0.94% | 13만 |
|---|
| 2026.09.17 | ₩55,008 | ₩55,906 | ₩54,673 | ₩55,731 | +1.32% | 1.7만 |
|---|
| 2026.09.16 | ₩55,450 | ₩55,946 | ₩54,740 | ₩54,847 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩54,016 | ₩55,745 | ₩54,016 | ₩55,718 | +3.15% | 3.3만 |
|---|
| 2026.09.14 | ₩55,839 | ₩55,839 | ₩53,601 | ₩54,418 | -2.54% | 2만 |
|---|
| 2026.09.11 | ₩54,458 | ₩55,222 | ₩53,628 | ₩54,257 | -0.37% | 5.9만 |
|---|
| 2026.09.10 | ₩55,075 | ₩55,504 | ₩53,051 | ₩54,284 | -1.44% | 9.4만 |
|---|
| 2026.09.09 | ₩53,963 | ₩56,200 | ₩53,199 | ₩55,169 | +2.23% | 8.2만 |
|---|
| 2026.09.08 | ₩56,562 | ₩56,562 | ₩52,368 | ₩54,700 | -3.29% | 8.2만 |
|---|
| 2026.09.04 | ₩55,155 | ₩56,013 | ₩53,252 | ₩53,547 | -2.92% | 7.8만 |
|---|
| 2026.09.03 | ₩55,075 | ₩56,281 | ₩54,579 | ₩55,316 | +0.44% | 6.4만 |
|---|
| 2026.09.02 | ₩53,896 | ₩55,584 | ₩53,802 | ₩55,169 | +2.36% | 2.7만 |
|---|
| 2026.09.01 | ₩54,445 | ₩54,445 | ₩52,395 | ₩53,896 | -1.01% | 2.2만 |
|---|
| 2026.08.31 | ₩52,261 | ₩54,298 | ₩52,261 | ₩54,244 | +3.79% | 2만 |
|---|
| 2026.08.28 | ₩54,405 | ₩54,994 | ₩53,145 | ₩54,834 | +0.79% | 2.2만 |
|---|
| 2026.08.27 | ₩54,619 | ₩54,619 | ₩52,529 | ₩53,587 | -1.89% | 1.8만 |
|---|
| 2026.08.26 | ₩53,400 | ₩55,102 | ₩53,400 | ₩54,070 | +1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩53,976 | ₩54,619 | ₩53,212 | ₩54,619 | +1.19% | 1.6만 |
|---|
| 2026.08.24 | ₩55,075 | ₩55,691 | ₩53,936 | ₩54,043 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩55,289 | ₩56,924 | ₩54,257 | ₩55,236 | -0.10% | 7.2만 |
|---|
| 2026.08.20 | ₩54,378 | ₩55,745 | ₩53,467 | ₩55,222 | +1.55% | 2.9만 |
|---|
| 2026.08.19 | ₩56,549 | ₩57,179 | ₩53,936 | ₩54,378 | -3.84% | 5.4만 |
|---|
| 2026.08.18 | ₩55,919 | ₩56,549 | ₩54,713 | ₩56,549 | +1.13% | 2.6만 |
|---|
| 2026.08.17 | ₩55,879 | ₩56,281 | ₩54,499 | ₩54,740 | -2.04% | 3.3만 |
|---|
| 2026.08.14 | ₩55,048 | ₩56,281 | ₩53,266 | ₩56,187 | +2.07% | 5.4만 |
|---|
| 2026.08.13 | ₩53,065 | ₩58,639 | ₩53,065 | ₩54,579 | +2.85% | 2만 |
|---|
| 2026.08.12 | ₩54,539 | ₩55,597 | ₩51,912 | ₩53,065 | -2.70% | 2.9만 |
|---|
| 2026.08.11 | ₩52,984 | ₩54,659 | ₩52,984 | ₩54,659 | +3.16% | 2.7만 |
|---|
| 2026.08.10 | ₩53,199 | ₩53,279 | ₩51,725 | ₩53,199 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩53,681 | ₩54,338 | ₩52,971 | ₩53,400 | -0.52% | 5만 |
|---|
| 2026.08.06 | ₩54,405 | ₩54,405 | ₩53,065 | ₩53,654 | -1.38% | 2.6만 |
|---|
| 2026.08.05 | ₩53,882 | ₩55,450 | ₩53,373 | ₩54,458 | +1.07% | 7.2만 |
|---|
| 2026.08.04 | ₩53,708 | ₩54,820 | ₩53,279 | ₩54,566 | +1.60% | 5.8만 |
|---|
| 2026.08.03 | ₩54,860 | ₩55,423 | ₩52,247 | ₩53,547 | -2.39% | 3.8만 |
|---|
| 2026.07.31 | ₩53,065 | ₩54,552 | ₩52,797 | ₩54,204 | +2.15% | 3만 |
|---|
| 2026.07.30 | ₩55,088 | ₩55,088 | ₩52,355 | ₩53,065 | -3.67% | 4.1만 |
|---|
| 2026.07.29 | ₩54,740 | ₩57,085 | ₩53,614 | ₩54,968 | +0.42% | 4.1만 |
|---|
| 2026.07.28 | ₩54,579 | ₩54,646 | ₩53,293 | ₩54,499 | -0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩54,941 | ₩54,968 | ₩53,922 | ₩54,418 | -0.95% | 3만 |
|---|
| 2026.07.24 | ₩52,797 | ₩54,606 | ₩52,797 | ₩54,351 | +2.94% | 2.9만 |
|---|
| 2026.07.23 | ₩53,025 | ₩53,025 | ₩51,711 | ₩52,609 | -0.78% | 4.2만 |
|---|
| 2026.07.22 | ₩53,507 | ₩53,507 | ₩51,805 | ₩52,971 | -1.00% | 4만 |
|---|
| 2026.07.21 | ₩53,829 | ₩53,842 | ₩51,604 | ₩53,319 | -0.95% | 4.1만 |
|---|
| 2026.07.20 | ₩52,971 | ₩53,976 | ₩52,716 | ₩53,748 | +1.47% | 1.8만 |
|---|
| 2026.07.17 | ₩54,271 | ₩54,405 | ₩52,797 | ₩52,850 | -2.62% | 1.6만 |
|---|
| 2026.07.16 | ₩53,226 | ₩54,874 | ₩53,212 | ₩54,767 | +2.90% | 2.4만 |
|---|
| 2026.07.15 | ₩52,408 | ₩53,105 | ₩52,247 | ₩53,105 | +1.33% | 1.6만 |
|---|
| 2026.07.14 | ₩53,601 | ₩53,601 | ₩52,100 | ₩52,408 | -2.22% | 1.2만 |
|---|
| 2026.07.13 | ₩52,288 | ₩53,735 | ₩51,993 | ₩53,386 | +2.10% | 2.4만 |
|---|
| 2026.07.10 | ₩51,631 | ₩52,931 | ₩51,309 | ₩51,430 | -0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩52,623 | ₩52,623 | ₩49,581 | ₩51,564 | -2.01% | 3.6만 |
|---|
| 2026.07.08 | ₩52,489 | ₩54,324 | ₩51,296 | ₩51,993 | -0.94% | 4.6만 |
|---|
| 2026.07.07 | ₩51,430 | ₩53,226 | ₩50,733 | ₩52,636 | +2.34% | 3.5만 |
|---|
| 2026.07.06 | ₩53,159 | ₩53,869 | ₩49,045 | ₩51,149 | -3.78% | 5.1만 |
|---|
| 2026.07.02 | ₩52,261 | ₩53,601 | ₩51,309 | ₩52,435 | +0.33% | 2.7만 |
|---|
| 2026.07.01 | ₩52,207 | ₩53,252 | ₩51,309 | ₩52,435 | +0.44% | 1.9만 |
|---|
| 2026.06.30 | ₩52,502 | ₩52,958 | ₩51,001 | ₩52,395 | -0.20% | 3.2만 |
|---|
| 2026.06.29 | ₩51,738 | ₩52,556 | ₩47,718 | ₩51,926 | +0.36% | 3.5만 |
|---|
| 2026.06.26 | ₩49,728 | ₩53,896 | ₩49,393 | ₩52,958 | +6.49% | 65.8만 |
|---|
| 2026.06.25 | ₩54,499 | ₩54,981 | ₩49,728 | ₩49,728 | -8.75% | 3.3만 |
|---|
| 2026.06.24 | ₩54,713 | ₩55,329 | ₩52,984 | ₩53,842 | -1.59% | 3.4만 |
|---|
| 2026.06.23 | ₩53,266 | ₩54,941 | ₩53,266 | ₩54,432 | +2.19% | 4만 |
|---|
| 2026.06.22 | ₩54,700 | ₩55,624 | ₩52,783 | ₩53,949 | -1.37% | 2.9만 |
|---|
| 2026.06.18 | ₩53,346 | ₩55,504 | ₩52,341 | ₩55,276 | +3.62% | 5.1만 |
|---|
| 2026.06.17 | ₩53,199 | ₩55,517 | ₩50,867 | ₩53,145 | -0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩52,797 | ₩55,597 | ₩52,797 | ₩52,944 | +0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩52,261 | ₩53,708 | ₩51,015 | ₩51,979 | -0.54% | 1.3만 |
|---|
| 2026.06.12 | ₩54,244 | ₩55,088 | ₩53,601 | ₩54,458 | +0.40% | 1.5만 |
|---|
| 2026.06.11 | ₩54,030 | ₩54,914 | ₩51,577 | ₩54,351 | +0.60% | 2.4만 |
|---|
| 2026.06.10 | ₩52,261 | ₩55,356 | ₩52,261 | ₩54,298 | +3.90% | 2.1만 |
|---|
| 2026.06.09 | ₩53,145 | ₩53,386 | ₩52,623 | ₩53,239 | +0.18% | 2.2만 |
|---|
| 2026.06.08 | ₩53,587 | ₩53,587 | ₩50,211 | ₩51,484 | -3.93% | 1.6만 |
|---|
| 2026.06.05 | ₩50,974 | ₩53,373 | ₩50,358 | ₩51,725 | +1.47% | 1.6만 |
|---|
| 2026.06.04 | ₩49,165 | ₩50,787 | ₩48,576 | ₩49,715 | +1.12% | 1.5만 |
|---|
| 2026.06.03 | ₩49,246 | ₩49,246 | ₩47,477 | ₩48,509 | -1.50% | 1.4만 |
|---|
| 2026.06.02 | ₩49,567 | ₩50,184 | ₩47,517 | ₩47,919 | -3.33% | 1.9만 |
|---|
| 2026.06.01 | ₩49,246 | ₩51,055 | ₩47,571 | ₩49,299 | +0.11% | 1.8만 |
|---|
| 2026.05.29 | ₩51,484 | ₩51,484 | ₩47,906 | ₩48,361 | -6.06% | 2.2만 |
|---|
| 2026.05.28 | ₩51,041 | ₩51,926 | ₩50,586 | ₩51,082 | +0.08% | 2.9만 |
|---|
| 2026.05.27 | ₩51,698 | ₩52,502 | ₩50,693 | ₩51,001 | -1.35% | 1.8만 |
|---|
| 2026.05.26 | ₩53,105 | ₩53,788 | ₩51,283 | ₩51,993 | -2.09% | 1.8만 |
|---|
| 2026.05.22 | ₩51,845 | ₩53,748 | ₩51,845 | ₩53,748 | +3.67% | 1.1만 |
|---|
| 2026.05.21 | ₩53,922 | ₩53,922 | ₩50,814 | ₩51,604 | -4.30% | 1.7만 |
|---|
| 2026.05.20 | ₩53,199 | ₩54,566 | ₩51,939 | ₩54,003 | +1.51% | 7.7만 |
|---|
| 2026.05.19 | ₩51,711 | ₩53,574 | ₩51,376 | ₩53,574 | +3.60% | 1.1만 |
|---|
| 2026.05.18 | ₩52,797 | ₩53,628 | ₩51,966 | ₩53,132 | +0.63% | 1.1만 |
|---|
| 2026.05.15 | ₩51,577 | ₩52,556 | ₩50,814 | ₩51,966 | +0.75% | 5.7천 |
|---|
| 2026.05.14 | ₩51,765 | ₩52,623 | ₩51,765 | ₩52,261 | +0.96% | 6.5천 |
|---|
| 2026.05.13 | ₩50,800 | ₩53,654 | ₩50,800 | ₩51,537 | +1.45% | 6.3천 |
|---|
| 2026.05.12 | ₩49,969 | ₩52,931 | ₩49,969 | ₩51,403 | +2.87% | 1.4만 |
|---|
| 2026.05.11 | ₩52,730 | ₩54,110 | ₩50,331 | ₩51,015 | -3.25% | 1.5만 |
|---|
| 2026.05.08 | ₩54,137 | ₩54,137 | ₩53,118 | ₩53,118 | -1.88% | 6.4천 |
|---|
| 2026.05.07 | ₩53,145 | ₩54,981 | ₩53,092 | ₩54,137 | +1.87% | 1.4만 |
|---|
| 2026.05.06 | ₩54,525 | ₩54,941 | ₩53,092 | ₩53,319 | -2.21% | 1.7만 |
|---|
| 2026.05.05 | ₩55,115 | ₩57,514 | ₩54,177 | ₩54,244 | -1.58% | 2.2만 |
|---|
| 2026.05.04 | ₩54,499 | ₩55,705 | ₩54,499 | ₩55,128 | +1.16% | 1.4만 |
|---|
| 2026.05.01 | ₩54,579 | ₩55,048 | ₩54,150 | ₩54,351 | -0.42% | 1.8만 |
|---|
| 2026.04.30 | ₩55,343 | ₩55,450 | ₩52,998 | ₩53,534 | -3.27% | 2.8만 |
|---|
| 2026.04.29 | ₩55,182 | ₩55,705 | ₩53,922 | ₩54,780 | -0.73% | 1.9만 |
|---|
| 2026.04.28 | ₩54,070 | ₩55,383 | ₩53,601 | ₩54,244 | +0.32% | 2.6만 |
|---|
| 2026.04.27 | ₩53,976 | ₩53,976 | ₩53,373 | ₩53,936 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩54,177 | ₩54,177 | ₩52,462 | ₩52,663 | -2.79% | 1.9만 |
|---|
| 2026.04.23 | ₩52,194 | ₩54,606 | ₩50,921 | ₩53,534 | +2.57% | 5.5만 |
|---|
| 2026.04.22 | ₩52,180 | ₩52,931 | ₩51,591 | ₩51,912 | -0.51% | 2.7만 |
|---|
| 2026.04.21 | ₩52,261 | ₩52,261 | ₩49,206 | ₩51,564 | -1.33% | 4.1만 |
|---|
| 2026.04.20 | ₩49,433 | ₩52,730 | ₩49,031 | ₩51,162 | +3.50% | 4.8만 |
|---|
| 2026.04.17 | ₩48,830 | ₩51,256 | ₩47,236 | ₩49,005 | +0.36% | 4.6만 |
|---|
| 2026.04.16 | ₩48,241 | ₩48,643 | ₩46,901 | ₩47,236 | -2.08% | 3.4만 |
|---|
| 2026.04.15 | ₩45,480 | ₩48,321 | ₩44,529 | ₩47,986 | +5.51% | 5.5만 |
|---|
| 2026.04.14 | ₩43,390 | ₩45,561 | ₩43,175 | ₩45,226 | +4.23% | 1.3만 |
|---|
| 2026.04.13 | ₩44,247 | ₩46,901 | ₩43,966 | ₩43,966 | -0.64% | 1.8만 |
|---|
| 2026.04.10 | ₩47,665 | ₩47,866 | ₩46,365 | ₩46,472 | -2.50% | 1.1만 |
|---|
| 2026.04.09 | ₩47,303 | ₩48,107 | ₩47,075 | ₩47,102 | -0.42% | 8.8천 |
|---|
| 2026.04.08 | ₩48,911 | ₩49,326 | ₩47,330 | ₩48,107 | -1.64% | 2.7만 |
|---|
| 2026.04.07 | ₩44,448 | ₩49,313 | ₩44,448 | ₩48,361 | +8.80% | 3.1만 |
|---|
| 2026.04.06 | ₩47,437 | ₩47,544 | ₩44,207 | ₩44,234 | -6.75% | 1.6만 |
|---|
| 2026.04.02 | ₩45,159 | ₩48,469 | ₩45,159 | ₩47,544 | +5.28% | 1.3만 |
|---|
| 2026.04.01 | ₩41,326 | ₩47,705 | ₩40,871 | ₩45,333 | +9.70% | 3만 |
|---|
| 2026.03.31 | ₩41,447 | ₩43,872 | ₩40,348 | ₩41,675 | +0.55% | 3만 |
|---|
| 2026.03.30 | ₩42,706 | ₩45,025 | ₩41,594 | ₩43,845 | +2.67% | 2.3만 |
|---|
| 2026.03.27 | ₩41,688 | ₩47,249 | ₩41,688 | ₩45,051 | +8.07% | 3.6만 |
|---|
| 2026.03.26 | ₩46,472 | ₩46,472 | ₩40,884 | ₩43,001 | -7.47% | 4만 |
|---|
| 2026.03.25 | ₩48,576 | ₩49,835 | ₩43,899 | ₩47,383 | -2.46% | 7.2만 |
|---|
| 2026.03.24 | ₩55,638 | ₩55,638 | ₩48,134 | ₩49,366 | -11.27% | 10.8만 |
|---|
| 2026.03.23 | ₩56,803 | ₩57,353 | ₩55,410 | ₩56,281 | -0.92% | 8.1만 |
|---|
| 2026.03.20 | ₩54,217 | ₩56,803 | ₩53,561 | ₩56,803 | +4.77% | 36.4만 |
|---|
| 2026.03.19 | ₩53,025 | ₩54,901 | ₩52,931 | ₩54,887 | +3.51% | 10만 |
|---|
| 2026.03.18 | ₩52,649 | ₩53,735 | ₩52,649 | ₩53,601 | +1.81% | 8.2만 |
|---|
| 2026.03.17 | ₩53,547 | ₩53,547 | ₩49,688 | ₩53,038 | -0.95% | 5.8만 |
|---|
| 2026.03.16 | ₩52,247 | ₩53,574 | ₩51,443 | ₩52,917 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩49,567 | ₩52,462 | ₩49,567 | ₩52,234 | +5.38% | 3.9만 |
|---|
| 2026.03.12 | ₩50,492 | ₩52,917 | ₩50,184 | ₩50,827 | +0.66% | 3.6만 |
|---|
| 2026.03.11 | ₩43,886 | ₩50,077 | ₩43,819 | ₩50,077 | +14.11% | 3.6만 |
|---|
| 2026.03.10 | ₩41,782 | ₩44,140 | ₩41,782 | ₩44,140 | +5.64% | 3.1만 |
|---|
| 2026.03.09 | ₩40,871 | ₩42,519 | ₩40,000 | ₩41,956 | +2.66% | 4.6만 |
|---|
| 2026.03.06 | ₩40,469 | ₩40,871 | ₩40,469 | ₩40,871 | +0.99% | 4.8천 |
|---|
| 2026.03.05 | ₩40,402 | ₩40,469 | ₩39,571 | ₩40,469 | +0.17% | 4.3천 |
|---|
| 2026.03.04 | ₩41,299 | ₩41,299 | ₩40,469 | ₩40,469 | -2.01% | 3.6천 |
|---|
| 2026.03.03 | ₩40,911 | ₩40,911 | ₩39,933 | ₩40,790 | -0.29% | 8.2천 |
|---|
| 2026.03.02 | ₩40,562 | ₩42,211 | ₩40,201 | ₩40,871 | +0.76% | 2.2만 |
|---|
| 2026.02.27 | ₩42,050 | ₩42,050 | ₩40,214 | ₩40,214 | -4.37% | 6.9천 |
|---|
| 2026.02.26 | ₩42,211 | ₩42,251 | ₩41,541 | ₩41,541 | -1.59% | 1.2천 |
|---|
| 2026.02.25 | ₩42,184 | ₩42,505 | ₩41,554 | ₩42,505 | +0.76% | 4.7천 |
|---|
| 2026.02.24 | ₩41,541 | ₩42,546 | ₩41,541 | ₩42,505 | +2.32% | 3.7천 |
|---|
| 2026.02.23 | ₩42,881 | ₩42,881 | ₩40,884 | ₩41,541 | -3.13% | 4.3천 |
|---|
| 2026.02.20 | ₩41,675 | ₩43,001 | ₩40,871 | ₩43,001 | +3.18% | 5.3천 |
|---|
| 2026.02.19 | ₩42,519 | ₩42,881 | ₩42,050 | ₩42,050 | -1.10% | 3.8천 |
|---|
| 2026.02.18 | ₩44,127 | ₩44,274 | ₩43,216 | ₩43,216 | -2.06% | 2.7천 |
|---|
| 2026.02.17 | ₩42,881 | ₩43,711 | ₩42,747 | ₩42,907 | +0.06% | 7.1천 |
|---|
| 2026.02.13 | ₩44,221 | ₩44,221 | ₩42,867 | ₩42,867 | -3.06% | 2.7천 |
|---|
| 2026.02.12 | ₩42,814 | ₩43,953 | ₩42,211 | ₩43,376 | +1.31% | 9.5천 |
|---|
| 2026.02.11 | ₩43,551 | ₩44,221 | ₩43,430 | ₩43,430 | -0.28% | 3.3천 |
|---|
| 2026.02.10 | ₩44,180 | ₩44,663 | ₩43,886 | ₩44,448 | +0.61% | 1.1만 |
|---|
| 2026.02.09 | ₩45,118 | ₩45,118 | ₩43,122 | ₩43,417 | -3.77% | 7.3천 |
|---|
| 2026.02.06 | ₩42,921 | ₩44,100 | ₩42,921 | ₩43,122 | +0.47% | 2.8천 |
|---|
| 2026.02.05 | ₩42,626 | ₩46,793 | ₩42,626 | ₩43,269 | +1.51% | 7.1천 |
|---|
| 2026.02.04 | ₩42,345 | ₩44,623 | ₩42,211 | ₩42,881 | +1.27% | 7.1천 |
|---|
| 2026.02.03 | ₩41,876 | ₩42,304 | ₩41,608 | ₩42,278 | +0.96% | 1.1만 |
|---|
| 2026.02.02 | ₩42,211 | ₩42,586 | ₩40,964 | ₩41,809 | -0.95% | 1만 |
|---|
| 2026.01.30 | ₩40,201 | ₩42,465 | ₩40,201 | ₩41,541 | +3.33% | 9.4천 |
|---|
| 2026.01.29 | ₩38,459 | ₩39,531 | ₩38,459 | ₩38,874 | +1.08% | 1.5만 |
|---|
| 2026.01.28 | ₩37,521 | ₩37,521 | ₩37,521 | ₩37,521 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩37,521 | ₩37,521 | ₩37,333 | ₩37,521 | 0.00% | 1만 |
|---|
| 2026.01.26 | ₩37,521 | ₩37,521 | ₩37,521 | ₩37,521 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩37,521 | ₩37,521 | ₩37,521 | ₩37,521 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩37,507 | ₩38,057 | ₩37,507 | ₩37,521 | +0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩37,789 | ₩37,789 | ₩37,521 | ₩37,521 | -0.71% | 1.3천 |
|---|
| 2026.01.20 | ₩37,521 | ₩37,735 | ₩36,998 | ₩37,735 | +0.57% | 3천 |
|---|
| 2026.01.16 | ₩37,521 | ₩37,789 | ₩37,521 | ₩37,748 | +0.61% | 2.5만 |
|---|
| 2026.01.15 | ₩37,266 | ₩37,521 | ₩37,266 | ₩37,521 | +0.68% | 4.1만 |
|---|
| 2026.01.14 | ₩37,507 | ₩38,727 | ₩37,239 | ₩37,521 | +0.04% | 1.2만 |
|---|
| 2026.01.13 | ₩37,521 | ₩37,521 | ₩37,186 | ₩37,507 | -0.04% | 900 |
|---|
| 2026.01.12 | ₩36,650 | ₩37,521 | ₩36,650 | ₩37,507 | +2.34% | 1.3만 |
|---|
| 2026.01.09 | ₩36,998 | ₩36,998 | ₩36,328 | ₩36,650 | -0.94% | 2.2만 |
|---|
| 2026.01.08 | ₩34,774 | ₩38,820 | ₩34,774 | ₩38,191 | +9.83% | 9.9천 |
|---|
| 2026.01.07 | ₩33,541 | ₩33,541 | ₩33,232 | ₩33,232 | -0.92% | 400 |
|---|
| 2026.01.06 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,830 | ₩33,353 | ₩32,830 | ₩33,353 | +1.59% | 1.4천 |
|---|
| 2025.12.18 | ₩32,830 | ₩33,112 | ₩32,495 | ₩32,696 | -0.41% | 6.3천 |
|---|
| 2025.12.17 | ₩33,232 | ₩33,232 | ₩33,125 | ₩33,125 | -0.32% | 3.2천 |
|---|
| 2025.12.16 | ₩32,857 | ₩33,232 | ₩32,857 | ₩33,232 | +1.14% | 1천 |
|---|
| 2025.12.15 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,490 | ₩32,428 | ₩31,490 | ₩32,428 | +2.98% | 1.5천 |
|---|
| 2025.12.10 | ₩32,308 | ₩32,428 | ₩32,308 | ₩32,428 | +0.37% | 2.8천 |
|---|
| 2025.12.09 | ₩32,294 | ₩32,294 | ₩32,160 | ₩32,160 | -0.41% | 400 |
|---|
| 2025.12.08 | ₩31,624 | ₩32,160 | ₩31,624 | ₩32,160 | +1.69% | 7.1천 |
|---|
| 2025.12.05 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩31,624 | ₩32,160 | ₩31,490 | ₩32,160 | +1.69% | 2.9천 |
|---|
| 2025.12.03 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,378 | ₩32,160 | ₩30,378 | ₩31,155 | +2.56% | 2.9천 |
|---|
| 2025.11.19 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,557 | ₩31,557 | ₩30,954 | ₩31,343 | -0.68% | 1.4천 |
|---|
| 2025.11.11 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩30,820 | ₩31,624 | ₩30,378 | ₩31,490 | +2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩31,102 | ₩31,490 | ₩30,820 | ₩31,490 | +1.25% | 5.9천 |
|---|
| 2025.11.03 | ₩32,160 | ₩34,573 | ₩30,365 | ₩31,088 | -3.33% | 3.3천 |
|---|
| 2025.10.31 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩31,155 | ₩31,423 | ₩30,351 | ₩31,423 | +0.86% | 3.1천 |
|---|
| 2025.10.29 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩31,423 | ₩31,423 | ₩31,155 | ₩31,155 | -0.85% | 1.2천 |
|---|
| 2025.10.23 | ₩30,847 | ₩31,155 | ₩30,847 | ₩31,062 | +0.70% | 2.4천 |
|---|
| 2025.10.22 | ₩30,552 | ₩30,820 | ₩30,552 | ₩30,820 | +0.88% | 1.6천 |
|---|
| 2025.10.21 | ₩30,258 | ₩30,351 | ₩30,231 | ₩30,298 | +0.13% | 4.5천 |
|---|
| 2025.10.20 | ₩30,016 | ₩30,137 | ₩30,016 | ₩30,016 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩30,083 | ₩30,137 | ₩30,016 | ₩30,137 | +0.18% | 1천 |
|---|
| 2025.10.16 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 5.2천 |
|---|
| 2025.10.15 | ₩30,150 | ₩30,258 | ₩30,150 | ₩30,177 | +0.09% | 800 |
|---|
| 2025.10.14 | ₩30,271 | ₩30,271 | ₩30,244 | ₩30,271 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,177 | ₩30,351 | ₩30,177 | ₩30,351 | +0.58% | 500 |
|---|