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 | ₩58,474 | ₩58,474 | ₩56,380 | ₩57,634 | -1.44% | 2.4만 |
| 2026.10.08 | ₩56,753 | ₩58,635 | ₩56,753 | ₩58,568 | +3.20% | 2.2만 |
| 2026.10.07 | ₩56,673 | ₩57,327 | ₩55,940 | ₩56,246 | -0.75% | 2.9만 |
| 2026.10.06 | ₩56,233 | ₩57,007 | ₩55,980 | ₩57,007 | +1.38% | 2.7만 |
| 2026.10.05 | ₩56,287 | ₩56,500 | ₩55,806 | ₩56,113 | -0.31% | 1.7만 |
| 2026.10.02 | ₩56,433 | ₩56,767 | ₩55,379 | ₩55,766 | -1.18% | 2.8만 |
| 2026.10.01 | ₩54,672 | ₩56,593 | ₩54,606 | ₩56,447 | +3.25% | 2.4만 |
| 2026.09.30 | ₩55,406 | ₩55,766 | ₩54,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,086 |
| -0.58% |
| 2.6만 |
| 2026.09.29 | ₩55,686 | ₩55,686 | ₩54,232 | ₩55,139 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩54,325 | ₩55,606 | ₩54,085 | ₩55,259 | +1.72% | 2.6만 |
|---|
| 2026.09.25 | ₩53,978 | ₩54,766 | ₩53,632 | ₩54,459 | +0.89% | 3.4만 |
|---|
| 2026.09.24 | ₩52,778 | ₩54,285 | ₩52,724 | ₩53,992 | +2.30% | 4.5만 |
|---|
| 2026.09.23 | ₩53,165 | ₩53,165 | ₩52,031 | ₩52,298 | -1.63% | 1.1만 |
|---|
| 2026.09.22 | ₩53,898 | ₩53,898 | ₩52,418 | ₩53,712 | -0.35% | 2.5만 |
|---|
| 2026.09.21 | ₩55,246 | ₩56,020 | ₩53,205 | ₩53,565 | -3.04% | 6.9만 |
|---|
| 2026.09.18 | ₩55,166 | ₩56,006 | ₩53,872 | ₩55,686 | +0.94% | 13만 |
|---|
| 2026.09.17 | ₩54,766 | ₩55,659 | ₩54,432 | ₩55,486 | +1.32% | 1.7만 |
|---|
| 2026.09.16 | ₩55,206 | ₩55,700 | ₩54,499 | ₩54,606 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩53,778 | ₩55,499 | ₩53,778 | ₩55,473 | +3.15% | 3.3만 |
|---|
| 2026.09.14 | ₩55,593 | ₩55,593 | ₩53,365 | ₩54,179 | -2.54% | 2만 |
|---|
| 2026.09.11 | ₩54,219 | ₩54,979 | ₩53,391 | ₩54,019 | -0.37% | 5.9만 |
|---|
| 2026.09.10 | ₩54,832 | ₩55,259 | ₩52,818 | ₩54,045 | -1.44% | 9.4만 |
|---|
| 2026.09.09 | ₩53,725 | ₩55,953 | ₩52,965 | ₩54,926 | +2.23% | 8.2만 |
|---|
| 2026.09.08 | ₩56,313 | ₩56,313 | ₩52,137 | ₩54,459 | -3.29% | 8.2만 |
|---|
| 2026.09.04 | ₩54,912 | ₩55,766 | ₩53,018 | ₩53,311 | -2.92% | 7.8만 |
|---|
| 2026.09.03 | ₩54,832 | ₩56,033 | ₩54,339 | ₩55,072 | +0.44% | 6.4만 |
|---|
| 2026.09.02 | ₩53,658 | ₩55,339 | ₩53,565 | ₩54,926 | +2.36% | 2.7만 |
|---|
| 2026.09.01 | ₩54,205 | ₩54,205 | ₩52,164 | ₩53,658 | -1.01% | 2.2만 |
|---|
| 2026.08.31 | ₩52,031 | ₩54,059 | ₩52,031 | ₩54,005 | +3.79% | 2만 |
|---|
| 2026.08.28 | ₩54,165 | ₩54,752 | ₩52,911 | ₩54,592 | +0.79% | 2.2만 |
|---|
| 2026.08.27 | ₩54,379 | ₩54,379 | ₩52,298 | ₩53,351 | -1.89% | 1.8만 |
|---|
| 2026.08.26 | ₩53,165 | ₩54,859 | ₩53,165 | ₩53,832 | +1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩53,738 | ₩54,379 | ₩52,978 | ₩54,379 | +1.19% | 1.6만 |
|---|
| 2026.08.24 | ₩54,832 | ₩55,446 | ₩53,698 | ₩53,805 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩55,046 | ₩56,673 | ₩54,019 | ₩54,992 | -0.10% | 7.2만 |
|---|
| 2026.08.20 | ₩54,139 | ₩55,499 | ₩53,231 | ₩54,979 | +1.55% | 2.9만 |
|---|
| 2026.08.19 | ₩56,300 | ₩56,927 | ₩53,698 | ₩54,139 | -3.84% | 5.4만 |
|---|
| 2026.08.18 | ₩55,673 | ₩56,300 | ₩54,472 | ₩56,300 | +1.13% | 2.6만 |
|---|
| 2026.08.17 | ₩55,633 | ₩56,033 | ₩54,259 | ₩54,499 | -2.04% | 3.3만 |
|---|
| 2026.08.14 | ₩54,806 | ₩56,033 | ₩53,031 | ₩55,940 | +2.07% | 5.4만 |
|---|
| 2026.08.13 | ₩52,831 | ₩58,381 | ₩52,831 | ₩54,339 | +2.85% | 2만 |
|---|
| 2026.08.12 | ₩54,299 | ₩55,353 | ₩51,684 | ₩52,831 | -2.70% | 2.9만 |
|---|
| 2026.08.11 | ₩52,751 | ₩54,419 | ₩52,751 | ₩54,419 | +3.16% | 2.7만 |
|---|
| 2026.08.10 | ₩52,965 | ₩53,045 | ₩51,497 | ₩52,965 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩53,445 | ₩54,099 | ₩52,738 | ₩53,165 | -0.52% | 5만 |
|---|
| 2026.08.06 | ₩54,165 | ₩54,165 | ₩52,831 | ₩53,418 | -1.38% | 2.6만 |
|---|
| 2026.08.05 | ₩53,645 | ₩55,206 | ₩53,138 | ₩54,219 | +1.07% | 7.2만 |
|---|
| 2026.08.04 | ₩53,472 | ₩54,579 | ₩53,045 | ₩54,325 | +1.60% | 5.8만 |
|---|
| 2026.08.03 | ₩54,619 | ₩55,179 | ₩52,017 | ₩53,311 | -2.39% | 3.8만 |
|---|
| 2026.07.31 | ₩52,831 | ₩54,312 | ₩52,564 | ₩53,965 | +2.15% | 3만 |
|---|
| 2026.07.30 | ₩54,846 | ₩54,846 | ₩52,124 | ₩52,831 | -3.67% | 4.1만 |
|---|
| 2026.07.29 | ₩54,499 | ₩56,834 | ₩53,378 | ₩54,726 | +0.42% | 4.1만 |
|---|
| 2026.07.28 | ₩54,339 | ₩54,405 | ₩53,058 | ₩54,259 | -0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩54,699 | ₩54,726 | ₩53,685 | ₩54,179 | -0.95% | 3만 |
|---|
| 2026.07.24 | ₩52,564 | ₩54,365 | ₩52,564 | ₩54,112 | +2.94% | 2.9만 |
|---|
| 2026.07.23 | ₩52,791 | ₩52,791 | ₩51,484 | ₩52,378 | -0.78% | 4.2만 |
|---|
| 2026.07.22 | ₩53,271 | ₩53,271 | ₩51,577 | ₩52,738 | -1.00% | 4만 |
|---|
| 2026.07.21 | ₩53,592 | ₩53,605 | ₩51,377 | ₩53,085 | -0.95% | 4.1만 |
|---|
| 2026.07.20 | ₩52,738 | ₩53,738 | ₩52,484 | ₩53,512 | +1.47% | 1.8만 |
|---|
| 2026.07.17 | ₩54,032 | ₩54,165 | ₩52,564 | ₩52,618 | -2.62% | 1.6만 |
|---|
| 2026.07.16 | ₩52,991 | ₩54,632 | ₩52,978 | ₩54,525 | +2.90% | 2.4만 |
|---|
| 2026.07.15 | ₩52,177 | ₩52,871 | ₩52,017 | ₩52,871 | +1.33% | 1.6만 |
|---|
| 2026.07.14 | ₩53,365 | ₩53,365 | ₩51,871 | ₩52,177 | -2.22% | 1.2만 |
|---|
| 2026.07.13 | ₩52,057 | ₩53,498 | ₩51,764 | ₩53,151 | +2.10% | 2.4만 |
|---|
| 2026.07.10 | ₩51,404 | ₩52,698 | ₩51,083 | ₩51,204 | -0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩52,391 | ₩52,391 | ₩49,362 | ₩51,337 | -2.01% | 3.6만 |
|---|
| 2026.07.08 | ₩52,257 | ₩54,085 | ₩51,070 | ₩51,764 | -0.94% | 4.6만 |
|---|
| 2026.07.07 | ₩51,204 | ₩52,991 | ₩50,510 | ₩52,404 | +2.34% | 3.5만 |
|---|
| 2026.07.06 | ₩52,925 | ₩53,632 | ₩48,829 | ₩50,923 | -3.78% | 5.1만 |
|---|
| 2026.07.02 | ₩52,031 | ₩53,365 | ₩51,083 | ₩52,204 | +0.33% | 2.7만 |
|---|
| 2026.07.01 | ₩51,977 | ₩53,018 | ₩51,083 | ₩52,204 | +0.44% | 1.9만 |
|---|
| 2026.06.30 | ₩52,271 | ₩52,724 | ₩50,777 | ₩52,164 | -0.20% | 3.2만 |
|---|
| 2026.06.29 | ₩51,510 | ₩52,324 | ₩47,508 | ₩51,697 | +0.36% | 3.5만 |
|---|
| 2026.06.26 | ₩49,509 | ₩53,658 | ₩49,176 | ₩52,724 | +6.49% | 65.8만 |
|---|
| 2026.06.25 | ₩54,259 | ₩54,739 | ₩49,509 | ₩49,509 | -8.75% | 3.3만 |
|---|
| 2026.06.24 | ₩54,472 | ₩55,086 | ₩52,751 | ₩53,605 | -1.59% | 3.4만 |
|---|
| 2026.06.23 | ₩53,031 | ₩54,699 | ₩53,031 | ₩54,192 | +2.19% | 4만 |
|---|
| 2026.06.22 | ₩54,459 | ₩55,379 | ₩52,551 | ₩53,712 | -1.37% | 2.9만 |
|---|
| 2026.06.18 | ₩53,111 | ₩55,259 | ₩52,111 | ₩55,032 | +3.62% | 5.1만 |
|---|
| 2026.06.17 | ₩52,965 | ₩55,273 | ₩50,643 | ₩52,911 | -0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩52,564 | ₩55,353 | ₩52,564 | ₩52,711 | +0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩52,031 | ₩53,472 | ₩50,790 | ₩51,751 | -0.54% | 1.3만 |
|---|
| 2026.06.12 | ₩54,005 | ₩54,846 | ₩53,365 | ₩54,219 | +0.40% | 1.5만 |
|---|
| 2026.06.11 | ₩53,792 | ₩54,672 | ₩51,350 | ₩54,112 | +0.60% | 2.4만 |
|---|
| 2026.06.10 | ₩52,031 | ₩55,112 | ₩52,031 | ₩54,059 | +3.90% | 2.1만 |
|---|
| 2026.06.09 | ₩52,911 | ₩53,151 | ₩52,391 | ₩53,005 | +0.18% | 2.2만 |
|---|
| 2026.06.08 | ₩53,351 | ₩53,351 | ₩49,989 | ₩51,257 | -3.93% | 1.6만 |
|---|
| 2026.06.05 | ₩50,750 | ₩53,138 | ₩50,136 | ₩51,497 | +1.47% | 1.6만 |
|---|
| 2026.06.04 | ₩48,949 | ₩50,563 | ₩48,362 | ₩49,496 | +1.12% | 1.5만 |
|---|
| 2026.06.03 | ₩49,029 | ₩49,029 | ₩47,268 | ₩48,295 | -1.50% | 1.4만 |
|---|
| 2026.06.02 | ₩49,349 | ₩49,963 | ₩47,308 | ₩47,708 | -3.33% | 1.9만 |
|---|
| 2026.06.01 | ₩49,029 | ₩50,830 | ₩47,361 | ₩49,082 | +0.11% | 1.8만 |
|---|
| 2026.05.29 | ₩51,257 | ₩51,257 | ₩47,695 | ₩48,148 | -6.06% | 2.2만 |
|---|
| 2026.05.28 | ₩50,817 | ₩51,697 | ₩50,363 | ₩50,857 | +0.08% | 2.9만 |
|---|
| 2026.05.27 | ₩51,470 | ₩52,271 | ₩50,470 | ₩50,777 | -1.35% | 1.8만 |
|---|
| 2026.05.26 | ₩52,871 | ₩53,552 | ₩51,057 | ₩51,764 | -2.09% | 1.8만 |
|---|
| 2026.05.22 | ₩51,617 | ₩53,512 | ₩51,617 | ₩53,512 | +3.67% | 1.1만 |
|---|
| 2026.05.21 | ₩53,685 | ₩53,685 | ₩50,590 | ₩51,377 | -4.30% | 1.7만 |
|---|
| 2026.05.20 | ₩52,965 | ₩54,325 | ₩51,710 | ₩53,765 | +1.51% | 7.7만 |
|---|
| 2026.05.19 | ₩51,484 | ₩53,338 | ₩51,150 | ₩53,338 | +3.60% | 1.1만 |
|---|
| 2026.05.18 | ₩52,564 | ₩53,391 | ₩51,737 | ₩52,898 | +0.63% | 1.1만 |
|---|
| 2026.05.15 | ₩51,350 | ₩52,324 | ₩50,590 | ₩51,737 | +0.75% | 5.7천 |
|---|
| 2026.05.14 | ₩51,537 | ₩52,391 | ₩51,537 | ₩52,031 | +0.96% | 6.5천 |
|---|
| 2026.05.13 | ₩50,576 | ₩53,418 | ₩50,576 | ₩51,310 | +1.45% | 6.3천 |
|---|
| 2026.05.12 | ₩49,749 | ₩52,698 | ₩49,749 | ₩51,177 | +2.87% | 1.4만 |
|---|
| 2026.05.11 | ₩52,498 | ₩53,872 | ₩50,110 | ₩50,790 | -3.25% | 1.5만 |
|---|
| 2026.05.08 | ₩53,898 | ₩53,898 | ₩52,885 | ₩52,885 | -1.88% | 6.4천 |
|---|
| 2026.05.07 | ₩52,911 | ₩54,739 | ₩52,858 | ₩53,898 | +1.87% | 1.4만 |
|---|
| 2026.05.06 | ₩54,285 | ₩54,699 | ₩52,858 | ₩53,085 | -2.21% | 1.7만 |
|---|
| 2026.05.05 | ₩54,872 | ₩57,260 | ₩53,938 | ₩54,005 | -1.58% | 2.2만 |
|---|
| 2026.05.04 | ₩54,259 | ₩55,459 | ₩54,259 | ₩54,886 | +1.16% | 1.4만 |
|---|
| 2026.05.01 | ₩54,339 | ₩54,806 | ₩53,912 | ₩54,112 | -0.42% | 1.8만 |
|---|
| 2026.04.30 | ₩55,099 | ₩55,206 | ₩52,764 | ₩53,298 | -3.27% | 2.8만 |
|---|
| 2026.04.29 | ₩54,939 | ₩55,459 | ₩53,685 | ₩54,539 | -0.73% | 1.9만 |
|---|
| 2026.04.28 | ₩53,832 | ₩55,139 | ₩53,365 | ₩54,005 | +0.32% | 2.6만 |
|---|
| 2026.04.27 | ₩53,738 | ₩53,738 | ₩53,138 | ₩53,698 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩53,938 | ₩53,938 | ₩52,231 | ₩52,431 | -2.79% | 1.9만 |
|---|
| 2026.04.23 | ₩51,964 | ₩54,365 | ₩50,697 | ₩53,298 | +2.57% | 5.5만 |
|---|
| 2026.04.22 | ₩51,951 | ₩52,698 | ₩51,364 | ₩51,684 | -0.51% | 2.7만 |
|---|
| 2026.04.21 | ₩52,031 | ₩52,031 | ₩48,989 | ₩51,337 | -1.33% | 4.1만 |
|---|
| 2026.04.20 | ₩49,216 | ₩52,498 | ₩48,815 | ₩50,937 | +3.50% | 4.8만 |
|---|
| 2026.04.17 | ₩48,615 | ₩51,030 | ₩47,028 | ₩48,789 | +0.36% | 4.6만 |
|---|
| 2026.04.16 | ₩48,028 | ₩48,429 | ₩46,694 | ₩47,028 | -2.08% | 3.4만 |
|---|
| 2026.04.15 | ₩45,280 | ₩48,108 | ₩44,333 | ₩47,775 | +5.51% | 5.5만 |
|---|
| 2026.04.14 | ₩43,199 | ₩45,360 | ₩42,985 | ₩45,027 | +4.23% | 1.3만 |
|---|
| 2026.04.13 | ₩44,053 | ₩46,694 | ₩43,772 | ₩43,772 | -0.64% | 1.8만 |
|---|
| 2026.04.10 | ₩47,455 | ₩47,655 | ₩46,161 | ₩46,267 | -2.50% | 1.1만 |
|---|
| 2026.04.09 | ₩47,094 | ₩47,895 | ₩46,868 | ₩46,894 | -0.42% | 8.8천 |
|---|
| 2026.04.08 | ₩48,695 | ₩49,109 | ₩47,121 | ₩47,895 | -1.64% | 2.7만 |
|---|
| 2026.04.07 | ₩44,253 | ₩49,096 | ₩44,253 | ₩48,148 | +8.80% | 3.1만 |
|---|
| 2026.04.06 | ₩47,228 | ₩47,335 | ₩44,013 | ₩44,039 | -6.75% | 1.6만 |
|---|
| 2026.04.02 | ₩44,960 | ₩48,255 | ₩44,960 | ₩47,335 | +5.28% | 1.3만 |
|---|
| 2026.04.01 | ₩41,144 | ₩47,495 | ₩40,691 | ₩45,133 | +9.70% | 3만 |
|---|
| 2026.03.31 | ₩41,264 | ₩43,679 | ₩40,170 | ₩41,491 | +0.55% | 3만 |
|---|
| 2026.03.30 | ₩42,518 | ₩44,826 | ₩41,411 | ₩43,652 | +2.67% | 2.3만 |
|---|
| 2026.03.27 | ₩41,504 | ₩47,041 | ₩41,504 | ₩44,853 | +8.07% | 3.6만 |
|---|
| 2026.03.26 | ₩46,267 | ₩46,267 | ₩40,704 | ₩42,812 | -7.47% | 4만 |
|---|
| 2026.03.25 | ₩48,362 | ₩49,616 | ₩43,706 | ₩47,174 | -2.46% | 7.2만 |
|---|
| 2026.03.24 | ₩55,393 | ₩55,393 | ₩47,922 | ₩49,149 | -11.27% | 10.8만 |
|---|
| 2026.03.23 | ₩56,553 | ₩57,100 | ₩55,166 | ₩56,033 | -0.92% | 8.1만 |
|---|
| 2026.03.20 | ₩53,978 | ₩56,553 | ₩53,325 | ₩56,553 | +4.77% | 36.4만 |
|---|
| 2026.03.19 | ₩52,791 | ₩54,659 | ₩52,698 | ₩54,646 | +3.51% | 10만 |
|---|
| 2026.03.18 | ₩52,418 | ₩53,498 | ₩52,418 | ₩53,365 | +1.81% | 8.2만 |
|---|
| 2026.03.17 | ₩53,311 | ₩53,311 | ₩49,469 | ₩52,804 | -0.95% | 5.8만 |
|---|
| 2026.03.16 | ₩52,017 | ₩53,338 | ₩51,217 | ₩52,684 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩49,349 | ₩52,231 | ₩49,349 | ₩52,004 | +5.38% | 3.9만 |
|---|
| 2026.03.12 | ₩50,270 | ₩52,684 | ₩49,963 | ₩50,603 | +0.66% | 3.6만 |
|---|
| 2026.03.11 | ₩43,692 | ₩49,856 | ₩43,626 | ₩49,856 | +14.11% | 3.6만 |
|---|
| 2026.03.10 | ₩41,598 | ₩43,946 | ₩41,598 | ₩43,946 | +5.64% | 3.1만 |
|---|
| 2026.03.09 | ₩40,691 | ₩42,332 | ₩39,823 | ₩41,771 | +2.66% | 4.6만 |
|---|
| 2026.03.06 | ₩40,290 | ₩40,691 | ₩40,290 | ₩40,691 | +0.99% | 4.8천 |
|---|
| 2026.03.05 | ₩40,224 | ₩40,290 | ₩39,397 | ₩40,290 | +0.17% | 4.3천 |
|---|
| 2026.03.04 | ₩41,118 | ₩41,118 | ₩40,290 | ₩40,290 | -2.01% | 3.6천 |
|---|
| 2026.03.03 | ₩40,731 | ₩40,731 | ₩39,757 | ₩40,611 | -0.29% | 8.2천 |
|---|
| 2026.03.02 | ₩40,384 | ₩42,025 | ₩40,024 | ₩40,691 | +0.76% | 2.2만 |
|---|
| 2026.02.27 | ₩41,865 | ₩41,865 | ₩40,037 | ₩40,037 | -4.37% | 6.9천 |
|---|
| 2026.02.26 | ₩42,025 | ₩42,065 | ₩41,358 | ₩41,358 | -1.59% | 1.2천 |
|---|
| 2026.02.25 | ₩41,998 | ₩42,318 | ₩41,371 | ₩42,318 | +0.76% | 4.7천 |
|---|
| 2026.02.24 | ₩41,358 | ₩42,358 | ₩41,358 | ₩42,318 | +2.32% | 3.7천 |
|---|
| 2026.02.23 | ₩42,692 | ₩42,692 | ₩40,704 | ₩41,358 | -3.13% | 4.3천 |
|---|
| 2026.02.20 | ₩41,491 | ₩42,812 | ₩40,691 | ₩42,812 | +3.18% | 5.3천 |
|---|
| 2026.02.19 | ₩42,332 | ₩42,692 | ₩41,865 | ₩41,865 | -1.10% | 3.8천 |
|---|
| 2026.02.18 | ₩43,933 | ₩44,079 | ₩43,025 | ₩43,025 | -2.06% | 2.7천 |
|---|
| 2026.02.17 | ₩42,692 | ₩43,519 | ₩42,558 | ₩42,719 | +0.06% | 7.1천 |
|---|
| 2026.02.13 | ₩44,026 | ₩44,026 | ₩42,678 | ₩42,678 | -3.06% | 2.7천 |
|---|
| 2026.02.12 | ₩42,625 | ₩43,759 | ₩42,025 | ₩43,185 | +1.31% | 9.5천 |
|---|
| 2026.02.11 | ₩43,359 | ₩44,026 | ₩43,239 | ₩43,239 | -0.28% | 3.3천 |
|---|
| 2026.02.10 | ₩43,986 | ₩44,466 | ₩43,692 | ₩44,253 | +0.61% | 1.1만 |
|---|
| 2026.02.09 | ₩44,920 | ₩44,920 | ₩42,932 | ₩43,225 | -3.77% | 7.3천 |
|---|
| 2026.02.06 | ₩42,732 | ₩43,906 | ₩42,732 | ₩42,932 | +0.47% | 2.8천 |
|---|
| 2026.02.05 | ₩42,438 | ₩46,587 | ₩42,438 | ₩43,079 | +1.51% | 7.1천 |
|---|
| 2026.02.04 | ₩42,158 | ₩44,426 | ₩42,025 | ₩42,692 | +1.27% | 7.1천 |
|---|
| 2026.02.03 | ₩41,691 | ₩42,118 | ₩41,424 | ₩42,091 | +0.96% | 1.1만 |
|---|
| 2026.02.02 | ₩42,025 | ₩42,398 | ₩40,784 | ₩41,625 | -0.95% | 1만 |
|---|
| 2026.01.30 | ₩40,024 | ₩42,278 | ₩40,024 | ₩41,358 | +3.33% | 9.4천 |
|---|
| 2026.01.29 | ₩38,289 | ₩39,357 | ₩38,289 | ₩38,703 | +1.08% | 1.5만 |
|---|
| 2026.01.28 | ₩37,355 | ₩37,355 | ₩37,355 | ₩37,355 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩37,355 | ₩37,355 | ₩37,169 | ₩37,355 | 0.00% | 1만 |
|---|
| 2026.01.26 | ₩37,355 | ₩37,355 | ₩37,355 | ₩37,355 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩37,355 | ₩37,355 | ₩37,355 | ₩37,355 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩37,342 | ₩37,889 | ₩37,342 | ₩37,355 | +0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩37,622 | ₩37,622 | ₩37,355 | ₩37,355 | -0.71% | 1.3천 |
|---|
| 2026.01.20 | ₩37,355 | ₩37,569 | ₩36,835 | ₩37,569 | +0.57% | 3천 |
|---|
| 2026.01.16 | ₩37,355 | ₩37,622 | ₩37,355 | ₩37,582 | +0.61% | 2.5만 |
|---|
| 2026.01.15 | ₩37,102 | ₩37,355 | ₩37,102 | ₩37,355 | +0.68% | 4.1만 |
|---|
| 2026.01.14 | ₩37,342 | ₩38,556 | ₩37,075 | ₩37,355 | +0.04% | 1.2만 |
|---|
| 2026.01.13 | ₩37,355 | ₩37,355 | ₩37,022 | ₩37,342 | -0.04% | 900 |
|---|
| 2026.01.12 | ₩36,488 | ₩37,355 | ₩36,488 | ₩37,342 | +2.34% | 1.3만 |
|---|
| 2026.01.09 | ₩36,835 | ₩36,835 | ₩36,168 | ₩36,488 | -0.94% | 2.2만 |
|---|
| 2026.01.08 | ₩34,620 | ₩38,649 | ₩34,620 | ₩38,022 | +9.83% | 9.9천 |
|---|
| 2026.01.07 | ₩33,393 | ₩33,393 | ₩33,086 | ₩33,086 | -0.92% | 400 |
|---|
| 2026.01.06 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,686 | ₩33,206 | ₩32,686 | ₩33,206 | +1.59% | 1.4천 |
|---|
| 2025.12.18 | ₩32,686 | ₩32,966 | ₩32,352 | ₩32,553 | -0.41% | 6.3천 |
|---|
| 2025.12.17 | ₩33,086 | ₩33,086 | ₩32,979 | ₩32,979 | -0.32% | 3.2천 |
|---|
| 2025.12.16 | ₩32,713 | ₩33,086 | ₩32,713 | ₩33,086 | +1.14% | 1천 |
|---|
| 2025.12.15 | ₩32,686 | ₩32,686 | ₩32,686 | ₩32,686 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,352 | ₩32,286 | ₩31,352 | ₩32,286 | +2.98% | 1.5천 |
|---|
| 2025.12.10 | ₩32,166 | ₩32,286 | ₩32,166 | ₩32,286 | +0.37% | 2.8천 |
|---|
| 2025.12.09 | ₩32,152 | ₩32,152 | ₩32,019 | ₩32,019 | -0.41% | 400 |
|---|
| 2025.12.08 | ₩31,485 | ₩32,019 | ₩31,485 | ₩32,019 | +1.69% | 7.1천 |
|---|
| 2025.12.05 | ₩32,019 | ₩32,019 | ₩32,019 | ₩32,019 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩31,485 | ₩32,019 | ₩31,352 | ₩32,019 | +1.69% | 2.9천 |
|---|
| 2025.12.03 | ₩32,019 | ₩32,019 | ₩32,019 | ₩32,019 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,019 | ₩32,019 | ₩32,019 | ₩32,019 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,019 | ₩32,019 | ₩32,019 | ₩32,019 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩31,352 | ₩31,352 | ₩31,352 | ₩31,352 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,352 | ₩31,352 | ₩31,352 | ₩31,352 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,245 | ₩32,019 | ₩30,245 | ₩31,018 | +2.56% | 2.9천 |
|---|
| 2025.11.19 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩31,205 | ₩31,205 | ₩31,205 | ₩31,205 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,205 | ₩31,205 | ₩31,205 | ₩31,205 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩31,205 | ₩31,205 | ₩31,205 | ₩31,205 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,419 | ₩31,419 | ₩30,818 | ₩31,205 | -0.68% | 1.4천 |
|---|
| 2025.11.11 | ₩31,352 | ₩31,352 | ₩31,352 | ₩31,352 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩30,685 | ₩31,485 | ₩30,245 | ₩31,352 | +2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩31,352 | ₩31,352 | ₩31,352 | ₩31,352 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,352 | ₩31,352 | ₩31,352 | ₩31,352 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,352 | ₩31,352 | ₩31,352 | ₩31,352 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,965 | ₩31,352 | ₩30,685 | ₩31,352 | +1.25% | 5.9천 |
|---|
| 2025.11.03 | ₩32,019 | ₩34,420 | ₩30,231 | ₩30,952 | -3.33% | 3.3천 |
|---|
| 2025.10.31 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩31,018 | ₩31,285 | ₩30,218 | ₩31,285 | +0.86% | 3.1천 |
|---|
| 2025.10.29 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩31,285 | ₩31,285 | ₩31,018 | ₩31,018 | -0.85% | 1.2천 |
|---|
| 2025.10.23 | ₩30,711 | ₩31,018 | ₩30,711 | ₩30,925 | +0.70% | 2.4천 |
|---|
| 2025.10.22 | ₩30,418 | ₩30,685 | ₩30,418 | ₩30,685 | +0.88% | 1.6천 |
|---|
| 2025.10.21 | ₩30,124 | ₩30,218 | ₩30,098 | ₩30,164 | +0.13% | 4.5천 |
|---|
| 2025.10.20 | ₩29,884 | ₩30,004 | ₩29,884 | ₩29,884 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩29,951 | ₩30,004 | ₩29,884 | ₩30,004 | +0.18% | 1천 |
|---|
| 2025.10.16 | ₩30,018 | ₩30,018 | ₩30,018 | ₩30,018 | 0.00% | 5.2천 |
|---|
| 2025.10.15 | ₩30,018 | ₩30,124 | ₩30,018 | ₩30,044 | +0.09% | 800 |
|---|
| 2025.10.14 | ₩30,138 | ₩30,138 | ₩30,111 | ₩30,138 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩30,218 | ₩30,218 | ₩30,218 | ₩30,218 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,044 | ₩30,218 | ₩30,044 | ₩30,218 | +0.58% | 500 |
|---|