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 | ₩58,495 | ₩58,495 | ₩56,399 | ₩57,654 | -1.44% | 2.4만 |
| 2026.10.08 | ₩56,773 | ₩58,655 | ₩56,773 | ₩58,588 | +3.20% | 2.2만 |
| 2026.10.07 | ₩56,693 | ₩57,347 | ₩55,959 | ₩56,266 | -0.75% | 2.9만 |
| 2026.10.06 | ₩56,253 | ₩57,027 | ₩55,999 | ₩57,027 | +1.38% | 2.7만 |
| 2026.10.05 | ₩56,306 | ₩56,519 | ₩55,825 | ₩56,132 | -0.31% | 1.7만 |
| 2026.10.02 | ₩56,453 | ₩56,786 | ₩55,398 | ₩55,785 | -1.18% | 2.8만 |
| 2026.10.01 | ₩54,691 | ₩56,613 | ₩54,624 | ₩56,466 | +3.25% | 2.4만 |
| 2026.09.30 | ₩55,425 | ₩55,785 | ₩54,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,105 |
| -0.58% |
| 2.6만 |
| 2026.09.29 | ₩55,705 | ₩55,705 | ₩54,251 | ₩55,158 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩54,344 | ₩55,625 | ₩54,104 | ₩55,278 | +1.72% | 2.6만 |
|---|
| 2026.09.25 | ₩53,997 | ₩54,785 | ₩53,650 | ₩54,478 | +0.89% | 3.4만 |
|---|
| 2026.09.24 | ₩52,796 | ₩54,304 | ₩52,743 | ₩54,010 | +2.30% | 4.5만 |
|---|
| 2026.09.23 | ₩53,183 | ₩53,183 | ₩52,049 | ₩52,316 | -1.63% | 1.1만 |
|---|
| 2026.09.22 | ₩53,917 | ₩53,917 | ₩52,436 | ₩53,730 | -0.35% | 2.5만 |
|---|
| 2026.09.21 | ₩55,265 | ₩56,039 | ₩53,223 | ₩53,583 | -3.04% | 6.9만 |
|---|
| 2026.09.18 | ₩55,185 | ₩56,026 | ₩53,890 | ₩55,705 | +0.94% | 13만 |
|---|
| 2026.09.17 | ₩54,785 | ₩55,679 | ₩54,451 | ₩55,505 | +1.32% | 1.7만 |
|---|
| 2026.09.16 | ₩55,225 | ₩55,719 | ₩54,518 | ₩54,624 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩53,797 | ₩55,519 | ₩53,797 | ₩55,492 | +3.15% | 3.3만 |
|---|
| 2026.09.14 | ₩55,612 | ₩55,612 | ₩53,383 | ₩54,197 | -2.54% | 2만 |
|---|
| 2026.09.11 | ₩54,237 | ₩54,998 | ₩53,410 | ₩54,037 | -0.37% | 5.9만 |
|---|
| 2026.09.10 | ₩54,851 | ₩55,278 | ₩52,836 | ₩54,064 | -1.44% | 9.4만 |
|---|
| 2026.09.09 | ₩53,744 | ₩55,972 | ₩52,983 | ₩54,945 | +2.23% | 8.2만 |
|---|
| 2026.09.08 | ₩56,333 | ₩56,333 | ₩52,155 | ₩54,478 | -3.29% | 8.2만 |
|---|
| 2026.09.04 | ₩54,931 | ₩55,785 | ₩53,036 | ₩53,330 | -2.92% | 7.8만 |
|---|
| 2026.09.03 | ₩54,851 | ₩56,052 | ₩54,357 | ₩55,091 | +0.44% | 6.4만 |
|---|
| 2026.09.02 | ₩53,677 | ₩55,358 | ₩53,583 | ₩54,945 | +2.36% | 2.7만 |
|---|
| 2026.09.01 | ₩54,224 | ₩54,224 | ₩52,182 | ₩53,677 | -1.01% | 2.2만 |
|---|
| 2026.08.31 | ₩52,049 | ₩54,077 | ₩52,049 | ₩54,024 | +3.79% | 2만 |
|---|
| 2026.08.28 | ₩54,184 | ₩54,771 | ₩52,929 | ₩54,611 | +0.79% | 2.2만 |
|---|
| 2026.08.27 | ₩54,397 | ₩54,397 | ₩52,316 | ₩53,370 | -1.89% | 1.8만 |
|---|
| 2026.08.26 | ₩53,183 | ₩54,878 | ₩53,183 | ₩53,850 | +1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩53,757 | ₩54,397 | ₩52,996 | ₩54,397 | +1.19% | 1.6만 |
|---|
| 2026.08.24 | ₩54,851 | ₩55,465 | ₩53,717 | ₩53,824 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩55,065 | ₩56,693 | ₩54,037 | ₩55,011 | -0.10% | 7.2만 |
|---|
| 2026.08.20 | ₩54,157 | ₩55,519 | ₩53,250 | ₩54,998 | +1.55% | 2.9만 |
|---|
| 2026.08.19 | ₩56,319 | ₩56,947 | ₩53,717 | ₩54,157 | -3.84% | 5.4만 |
|---|
| 2026.08.18 | ₩55,692 | ₩56,319 | ₩54,491 | ₩56,319 | +1.13% | 2.6만 |
|---|
| 2026.08.17 | ₩55,652 | ₩56,052 | ₩54,277 | ₩54,518 | -2.04% | 3.3만 |
|---|
| 2026.08.14 | ₩54,825 | ₩56,052 | ₩53,050 | ₩55,959 | +2.07% | 5.4만 |
|---|
| 2026.08.13 | ₩52,849 | ₩58,401 | ₩52,849 | ₩54,357 | +2.85% | 2만 |
|---|
| 2026.08.12 | ₩54,317 | ₩55,372 | ₩51,702 | ₩52,849 | -2.70% | 2.9만 |
|---|
| 2026.08.11 | ₩52,769 | ₩54,438 | ₩52,769 | ₩54,438 | +3.16% | 2.7만 |
|---|
| 2026.08.10 | ₩52,983 | ₩53,063 | ₩51,515 | ₩52,983 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩53,463 | ₩54,117 | ₩52,756 | ₩53,183 | -0.52% | 5만 |
|---|
| 2026.08.06 | ₩54,184 | ₩54,184 | ₩52,849 | ₩53,437 | -1.38% | 2.6만 |
|---|
| 2026.08.05 | ₩53,663 | ₩55,225 | ₩53,156 | ₩54,237 | +1.07% | 7.2만 |
|---|
| 2026.08.04 | ₩53,490 | ₩54,598 | ₩53,063 | ₩54,344 | +1.60% | 5.8만 |
|---|
| 2026.08.03 | ₩54,638 | ₩55,198 | ₩52,035 | ₩53,330 | -2.39% | 3.8만 |
|---|
| 2026.07.31 | ₩52,849 | ₩54,331 | ₩52,582 | ₩53,984 | +2.15% | 3만 |
|---|
| 2026.07.30 | ₩54,865 | ₩54,865 | ₩52,142 | ₩52,849 | -3.67% | 4.1만 |
|---|
| 2026.07.29 | ₩54,518 | ₩56,853 | ₩53,397 | ₩54,744 | +0.42% | 4.1만 |
|---|
| 2026.07.28 | ₩54,357 | ₩54,424 | ₩53,076 | ₩54,277 | -0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩54,718 | ₩54,744 | ₩53,704 | ₩54,197 | -0.95% | 3만 |
|---|
| 2026.07.24 | ₩52,582 | ₩54,384 | ₩52,582 | ₩54,131 | +2.94% | 2.9만 |
|---|
| 2026.07.23 | ₩52,809 | ₩52,809 | ₩51,501 | ₩52,396 | -0.78% | 4.2만 |
|---|
| 2026.07.22 | ₩53,290 | ₩53,290 | ₩51,595 | ₩52,756 | -1.00% | 4만 |
|---|
| 2026.07.21 | ₩53,610 | ₩53,623 | ₩51,395 | ₩53,103 | -0.95% | 4.1만 |
|---|
| 2026.07.20 | ₩52,756 | ₩53,757 | ₩52,502 | ₩53,530 | +1.47% | 1.8만 |
|---|
| 2026.07.17 | ₩54,050 | ₩54,184 | ₩52,582 | ₩52,636 | -2.62% | 1.6만 |
|---|
| 2026.07.16 | ₩53,010 | ₩54,651 | ₩52,996 | ₩54,544 | +2.90% | 2.4만 |
|---|
| 2026.07.15 | ₩52,195 | ₩52,889 | ₩52,035 | ₩52,889 | +1.33% | 1.6만 |
|---|
| 2026.07.14 | ₩53,383 | ₩53,383 | ₩51,888 | ₩52,195 | -2.22% | 1.2만 |
|---|
| 2026.07.13 | ₩52,075 | ₩53,517 | ₩51,782 | ₩53,170 | +2.10% | 2.4만 |
|---|
| 2026.07.10 | ₩51,421 | ₩52,716 | ₩51,101 | ₩51,221 | -0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩52,409 | ₩52,409 | ₩49,379 | ₩51,355 | -2.01% | 3.6만 |
|---|
| 2026.07.08 | ₩52,275 | ₩54,104 | ₩51,088 | ₩51,782 | -0.94% | 4.6만 |
|---|
| 2026.07.07 | ₩51,221 | ₩53,010 | ₩50,527 | ₩52,422 | +2.34% | 3.5만 |
|---|
| 2026.07.06 | ₩52,943 | ₩53,650 | ₩48,846 | ₩50,941 | -3.78% | 5.1만 |
|---|
| 2026.07.02 | ₩52,049 | ₩53,383 | ₩51,101 | ₩52,222 | +0.33% | 2.7만 |
|---|
| 2026.07.01 | ₩51,995 | ₩53,036 | ₩51,101 | ₩52,222 | +0.44% | 1.9만 |
|---|
| 2026.06.30 | ₩52,289 | ₩52,743 | ₩50,794 | ₩52,182 | -0.20% | 3.2만 |
|---|
| 2026.06.29 | ₩51,528 | ₩52,342 | ₩47,524 | ₩51,715 | +0.36% | 3.5만 |
|---|
| 2026.06.26 | ₩49,526 | ₩53,677 | ₩49,193 | ₩52,743 | +6.49% | 65.8만 |
|---|
| 2026.06.25 | ₩54,277 | ₩54,758 | ₩49,526 | ₩49,526 | -8.75% | 3.3만 |
|---|
| 2026.06.24 | ₩54,491 | ₩55,105 | ₩52,769 | ₩53,623 | -1.59% | 3.4만 |
|---|
| 2026.06.23 | ₩53,050 | ₩54,718 | ₩53,050 | ₩54,211 | +2.19% | 4만 |
|---|
| 2026.06.22 | ₩54,478 | ₩55,398 | ₩52,569 | ₩53,730 | -1.37% | 2.9만 |
|---|
| 2026.06.18 | ₩53,130 | ₩55,278 | ₩52,129 | ₩55,051 | +3.62% | 5.1만 |
|---|
| 2026.06.17 | ₩52,983 | ₩55,292 | ₩50,661 | ₩52,929 | -0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩52,582 | ₩55,372 | ₩52,582 | ₩52,729 | +0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩52,049 | ₩53,490 | ₩50,807 | ₩51,768 | -0.54% | 1.3만 |
|---|
| 2026.06.12 | ₩54,024 | ₩54,865 | ₩53,383 | ₩54,237 | +0.40% | 1.5만 |
|---|
| 2026.06.11 | ₩53,810 | ₩54,691 | ₩51,368 | ₩54,131 | +0.60% | 2.4만 |
|---|
| 2026.06.10 | ₩52,049 | ₩55,132 | ₩52,049 | ₩54,077 | +3.90% | 2.1만 |
|---|
| 2026.06.09 | ₩52,929 | ₩53,170 | ₩52,409 | ₩53,023 | +0.18% | 2.2만 |
|---|
| 2026.06.08 | ₩53,370 | ₩53,370 | ₩50,007 | ₩51,275 | -3.93% | 1.6만 |
|---|
| 2026.06.05 | ₩50,767 | ₩53,156 | ₩50,154 | ₩51,515 | +1.47% | 1.6만 |
|---|
| 2026.06.04 | ₩48,966 | ₩50,581 | ₩48,379 | ₩49,513 | +1.12% | 1.5만 |
|---|
| 2026.06.03 | ₩49,046 | ₩49,046 | ₩47,284 | ₩48,312 | -1.50% | 1.4만 |
|---|
| 2026.06.02 | ₩49,366 | ₩49,980 | ₩47,324 | ₩47,725 | -3.33% | 1.9만 |
|---|
| 2026.06.01 | ₩49,046 | ₩50,847 | ₩47,378 | ₩49,099 | +0.11% | 1.8만 |
|---|
| 2026.05.29 | ₩51,275 | ₩51,275 | ₩47,711 | ₩48,165 | -6.06% | 2.2만 |
|---|
| 2026.05.28 | ₩50,834 | ₩51,715 | ₩50,380 | ₩50,874 | +0.08% | 2.9만 |
|---|
| 2026.05.27 | ₩51,488 | ₩52,289 | ₩50,487 | ₩50,794 | -1.35% | 1.8만 |
|---|
| 2026.05.26 | ₩52,889 | ₩53,570 | ₩51,074 | ₩51,782 | -2.09% | 1.8만 |
|---|
| 2026.05.22 | ₩51,635 | ₩53,530 | ₩51,635 | ₩53,530 | +3.67% | 1.1만 |
|---|
| 2026.05.21 | ₩53,704 | ₩53,704 | ₩50,607 | ₩51,395 | -4.30% | 1.7만 |
|---|
| 2026.05.20 | ₩52,983 | ₩54,344 | ₩51,728 | ₩53,784 | +1.51% | 7.7만 |
|---|
| 2026.05.19 | ₩51,501 | ₩53,357 | ₩51,168 | ₩53,357 | +3.60% | 1.1만 |
|---|
| 2026.05.18 | ₩52,582 | ₩53,410 | ₩51,755 | ₩52,916 | +0.63% | 1.1만 |
|---|
| 2026.05.15 | ₩51,368 | ₩52,342 | ₩50,607 | ₩51,755 | +0.75% | 5.7천 |
|---|
| 2026.05.14 | ₩51,555 | ₩52,409 | ₩51,555 | ₩52,049 | +0.96% | 6.5천 |
|---|
| 2026.05.13 | ₩50,594 | ₩53,437 | ₩50,594 | ₩51,328 | +1.45% | 6.3천 |
|---|
| 2026.05.12 | ₩49,766 | ₩52,716 | ₩49,766 | ₩51,194 | +2.87% | 1.4만 |
|---|
| 2026.05.11 | ₩52,516 | ₩53,890 | ₩50,127 | ₩50,807 | -3.25% | 1.5만 |
|---|
| 2026.05.08 | ₩53,917 | ₩53,917 | ₩52,903 | ₩52,903 | -1.88% | 6.4천 |
|---|
| 2026.05.07 | ₩52,929 | ₩54,758 | ₩52,876 | ₩53,917 | +1.87% | 1.4만 |
|---|
| 2026.05.06 | ₩54,304 | ₩54,718 | ₩52,876 | ₩53,103 | -2.21% | 1.7만 |
|---|
| 2026.05.05 | ₩54,891 | ₩57,280 | ₩53,957 | ₩54,024 | -1.58% | 2.2만 |
|---|
| 2026.05.04 | ₩54,277 | ₩55,478 | ₩54,277 | ₩54,905 | +1.16% | 1.4만 |
|---|
| 2026.05.01 | ₩54,357 | ₩54,825 | ₩53,930 | ₩54,131 | -0.42% | 1.8만 |
|---|
| 2026.04.30 | ₩55,118 | ₩55,225 | ₩52,783 | ₩53,316 | -3.27% | 2.8만 |
|---|
| 2026.04.29 | ₩54,958 | ₩55,478 | ₩53,704 | ₩54,558 | -0.73% | 1.9만 |
|---|
| 2026.04.28 | ₩53,850 | ₩55,158 | ₩53,383 | ₩54,024 | +0.32% | 2.6만 |
|---|
| 2026.04.27 | ₩53,757 | ₩53,757 | ₩53,156 | ₩53,717 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩53,957 | ₩53,957 | ₩52,249 | ₩52,449 | -2.79% | 1.9만 |
|---|
| 2026.04.23 | ₩51,982 | ₩54,384 | ₩50,714 | ₩53,316 | +2.57% | 5.5만 |
|---|
| 2026.04.22 | ₩51,969 | ₩52,716 | ₩51,381 | ₩51,702 | -0.51% | 2.7만 |
|---|
| 2026.04.21 | ₩52,049 | ₩52,049 | ₩49,006 | ₩51,355 | -1.33% | 4.1만 |
|---|
| 2026.04.20 | ₩49,233 | ₩52,516 | ₩48,832 | ₩50,954 | +3.50% | 4.8만 |
|---|
| 2026.04.17 | ₩48,632 | ₩51,048 | ₩47,044 | ₩48,806 | +0.36% | 4.6만 |
|---|
| 2026.04.16 | ₩48,045 | ₩48,445 | ₩46,710 | ₩47,044 | -2.08% | 3.4만 |
|---|
| 2026.04.15 | ₩45,296 | ₩48,125 | ₩44,348 | ₩47,791 | +5.51% | 5.5만 |
|---|
| 2026.04.14 | ₩43,214 | ₩45,376 | ₩43,000 | ₩45,042 | +4.23% | 1.3만 |
|---|
| 2026.04.13 | ₩44,068 | ₩46,710 | ₩43,788 | ₩43,788 | -0.64% | 1.8만 |
|---|
| 2026.04.10 | ₩47,471 | ₩47,671 | ₩46,176 | ₩46,283 | -2.50% | 1.1만 |
|---|
| 2026.04.09 | ₩47,111 | ₩47,911 | ₩46,884 | ₩46,910 | -0.42% | 8.8천 |
|---|
| 2026.04.08 | ₩48,712 | ₩49,126 | ₩47,137 | ₩47,911 | -1.64% | 2.7만 |
|---|
| 2026.04.07 | ₩44,268 | ₩49,113 | ₩44,268 | ₩48,165 | +8.80% | 3.1만 |
|---|
| 2026.04.06 | ₩47,244 | ₩47,351 | ₩44,028 | ₩44,054 | -6.75% | 1.6만 |
|---|
| 2026.04.02 | ₩44,975 | ₩48,272 | ₩44,975 | ₩47,351 | +5.28% | 1.3만 |
|---|
| 2026.04.01 | ₩41,158 | ₩47,511 | ₩40,705 | ₩45,149 | +9.70% | 3만 |
|---|
| 2026.03.31 | ₩41,279 | ₩43,694 | ₩40,184 | ₩41,505 | +0.55% | 3만 |
|---|
| 2026.03.30 | ₩42,533 | ₩44,842 | ₩41,425 | ₩43,667 | +2.67% | 2.3만 |
|---|
| 2026.03.27 | ₩41,519 | ₩47,057 | ₩41,519 | ₩44,869 | +8.07% | 3.6만 |
|---|
| 2026.03.26 | ₩46,283 | ₩46,283 | ₩40,718 | ₩42,827 | -7.47% | 4만 |
|---|
| 2026.03.25 | ₩48,379 | ₩49,633 | ₩43,721 | ₩47,191 | -2.46% | 7.2만 |
|---|
| 2026.03.24 | ₩55,412 | ₩55,412 | ₩47,938 | ₩49,166 | -11.27% | 10.8만 |
|---|
| 2026.03.23 | ₩56,573 | ₩57,120 | ₩55,185 | ₩56,052 | -0.92% | 8.1만 |
|---|
| 2026.03.20 | ₩53,997 | ₩56,573 | ₩53,343 | ₩56,573 | +4.77% | 36.4만 |
|---|
| 2026.03.19 | ₩52,809 | ₩54,678 | ₩52,716 | ₩54,664 | +3.51% | 10만 |
|---|
| 2026.03.18 | ₩52,436 | ₩53,517 | ₩52,436 | ₩53,383 | +1.81% | 8.2만 |
|---|
| 2026.03.17 | ₩53,330 | ₩53,330 | ₩49,486 | ₩52,823 | -0.95% | 5.8만 |
|---|
| 2026.03.16 | ₩52,035 | ₩53,357 | ₩51,235 | ₩52,703 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩49,366 | ₩52,249 | ₩49,366 | ₩52,022 | +5.38% | 3.9만 |
|---|
| 2026.03.12 | ₩50,287 | ₩52,703 | ₩49,980 | ₩50,621 | +0.66% | 3.6만 |
|---|
| 2026.03.11 | ₩43,707 | ₩49,873 | ₩43,641 | ₩49,873 | +14.11% | 3.6만 |
|---|
| 2026.03.10 | ₩41,612 | ₩43,961 | ₩41,612 | ₩43,961 | +5.64% | 3.1만 |
|---|
| 2026.03.09 | ₩40,705 | ₩42,346 | ₩39,837 | ₩41,786 | +2.66% | 4.6만 |
|---|
| 2026.03.06 | ₩40,304 | ₩40,705 | ₩40,304 | ₩40,705 | +0.99% | 4.8천 |
|---|
| 2026.03.05 | ₩40,238 | ₩40,304 | ₩39,410 | ₩40,304 | +0.17% | 4.3천 |
|---|
| 2026.03.04 | ₩41,132 | ₩41,132 | ₩40,304 | ₩40,304 | -2.01% | 3.6천 |
|---|
| 2026.03.03 | ₩40,745 | ₩40,745 | ₩39,770 | ₩40,625 | -0.29% | 8.2천 |
|---|
| 2026.03.02 | ₩40,398 | ₩42,039 | ₩40,037 | ₩40,705 | +0.76% | 2.2만 |
|---|
| 2026.02.27 | ₩41,879 | ₩41,879 | ₩40,051 | ₩40,051 | -4.37% | 6.9천 |
|---|
| 2026.02.26 | ₩42,039 | ₩42,079 | ₩41,372 | ₩41,372 | -1.59% | 1.2천 |
|---|
| 2026.02.25 | ₩42,013 | ₩42,333 | ₩41,385 | ₩42,333 | +0.76% | 4.7천 |
|---|
| 2026.02.24 | ₩41,372 | ₩42,373 | ₩41,372 | ₩42,333 | +2.32% | 3.7천 |
|---|
| 2026.02.23 | ₩42,707 | ₩42,707 | ₩40,718 | ₩41,372 | -3.13% | 4.3천 |
|---|
| 2026.02.20 | ₩41,505 | ₩42,827 | ₩40,705 | ₩42,827 | +3.18% | 5.3천 |
|---|
| 2026.02.19 | ₩42,346 | ₩42,707 | ₩41,879 | ₩41,879 | -1.10% | 3.8천 |
|---|
| 2026.02.18 | ₩43,948 | ₩44,095 | ₩43,040 | ₩43,040 | -2.06% | 2.7천 |
|---|
| 2026.02.17 | ₩42,707 | ₩43,534 | ₩42,573 | ₩42,733 | +0.06% | 7.1천 |
|---|
| 2026.02.13 | ₩44,041 | ₩44,041 | ₩42,693 | ₩42,693 | -3.06% | 2.7천 |
|---|
| 2026.02.12 | ₩42,640 | ₩43,774 | ₩42,039 | ₩43,200 | +1.31% | 9.5천 |
|---|
| 2026.02.11 | ₩43,374 | ₩44,041 | ₩43,254 | ₩43,254 | -0.28% | 3.3천 |
|---|
| 2026.02.10 | ₩44,001 | ₩44,482 | ₩43,707 | ₩44,268 | +0.61% | 1.1만 |
|---|
| 2026.02.09 | ₩44,935 | ₩44,935 | ₩42,947 | ₩43,240 | -3.77% | 7.3천 |
|---|
| 2026.02.06 | ₩42,747 | ₩43,921 | ₩42,747 | ₩42,947 | +0.47% | 2.8천 |
|---|
| 2026.02.05 | ₩42,453 | ₩46,604 | ₩42,453 | ₩43,094 | +1.51% | 7.1천 |
|---|
| 2026.02.04 | ₩42,173 | ₩44,442 | ₩42,039 | ₩42,707 | +1.27% | 7.1천 |
|---|
| 2026.02.03 | ₩41,706 | ₩42,133 | ₩41,439 | ₩42,106 | +0.96% | 1.1만 |
|---|
| 2026.02.02 | ₩42,039 | ₩42,413 | ₩40,798 | ₩41,639 | -0.95% | 1만 |
|---|
| 2026.01.30 | ₩40,037 | ₩42,293 | ₩40,037 | ₩41,372 | +3.33% | 9.4천 |
|---|
| 2026.01.29 | ₩38,302 | ₩39,370 | ₩38,302 | ₩38,716 | +1.08% | 1.5만 |
|---|
| 2026.01.28 | ₩37,368 | ₩37,368 | ₩37,368 | ₩37,368 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩37,368 | ₩37,368 | ₩37,181 | ₩37,368 | 0.00% | 1만 |
|---|
| 2026.01.26 | ₩37,368 | ₩37,368 | ₩37,368 | ₩37,368 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩37,368 | ₩37,368 | ₩37,368 | ₩37,368 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩37,355 | ₩37,902 | ₩37,355 | ₩37,368 | +0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩37,635 | ₩37,635 | ₩37,368 | ₩37,368 | -0.71% | 1.3천 |
|---|
| 2026.01.20 | ₩37,368 | ₩37,582 | ₩36,848 | ₩37,582 | +0.57% | 3천 |
|---|
| 2026.01.16 | ₩37,368 | ₩37,635 | ₩37,368 | ₩37,595 | +0.61% | 2.5만 |
|---|
| 2026.01.15 | ₩37,115 | ₩37,368 | ₩37,115 | ₩37,368 | +0.68% | 4.1만 |
|---|
| 2026.01.14 | ₩37,355 | ₩38,569 | ₩37,088 | ₩37,368 | +0.04% | 1.2만 |
|---|
| 2026.01.13 | ₩37,368 | ₩37,368 | ₩37,035 | ₩37,355 | -0.04% | 900 |
|---|
| 2026.01.12 | ₩36,501 | ₩37,368 | ₩36,501 | ₩37,355 | +2.34% | 1.3만 |
|---|
| 2026.01.09 | ₩36,848 | ₩36,848 | ₩36,180 | ₩36,501 | -0.94% | 2.2만 |
|---|
| 2026.01.08 | ₩34,632 | ₩38,663 | ₩34,632 | ₩38,036 | +9.83% | 9.9천 |
|---|
| 2026.01.07 | ₩33,405 | ₩33,405 | ₩33,098 | ₩33,098 | -0.92% | 400 |
|---|
| 2026.01.06 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,697 | ₩33,218 | ₩32,697 | ₩33,218 | +1.59% | 1.4천 |
|---|
| 2025.12.18 | ₩32,697 | ₩32,977 | ₩32,364 | ₩32,564 | -0.41% | 6.3천 |
|---|
| 2025.12.17 | ₩33,098 | ₩33,098 | ₩32,991 | ₩32,991 | -0.32% | 3.2천 |
|---|
| 2025.12.16 | ₩32,724 | ₩33,098 | ₩32,724 | ₩33,098 | +1.14% | 1천 |
|---|
| 2025.12.15 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,363 | ₩32,297 | ₩31,363 | ₩32,297 | +2.98% | 1.5천 |
|---|
| 2025.12.10 | ₩32,177 | ₩32,297 | ₩32,177 | ₩32,297 | +0.37% | 2.8천 |
|---|
| 2025.12.09 | ₩32,163 | ₩32,163 | ₩32,030 | ₩32,030 | -0.41% | 400 |
|---|
| 2025.12.08 | ₩31,496 | ₩32,030 | ₩31,496 | ₩32,030 | +1.69% | 7.1천 |
|---|
| 2025.12.05 | ₩32,030 | ₩32,030 | ₩32,030 | ₩32,030 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩31,496 | ₩32,030 | ₩31,363 | ₩32,030 | +1.69% | 2.9천 |
|---|
| 2025.12.03 | ₩32,030 | ₩32,030 | ₩32,030 | ₩32,030 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,030 | ₩32,030 | ₩32,030 | ₩32,030 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,030 | ₩32,030 | ₩32,030 | ₩32,030 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩31,363 | ₩31,363 | ₩31,363 | ₩31,363 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,363 | ₩31,363 | ₩31,363 | ₩31,363 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩31,029 | ₩31,029 | ₩31,029 | ₩31,029 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,029 | ₩31,029 | ₩31,029 | ₩31,029 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,029 | ₩31,029 | ₩31,029 | ₩31,029 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,255 | ₩32,030 | ₩30,255 | ₩31,029 | +2.56% | 2.9천 |
|---|
| 2025.11.19 | ₩31,296 | ₩31,296 | ₩31,296 | ₩31,296 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,296 | ₩31,296 | ₩31,296 | ₩31,296 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩31,216 | ₩31,216 | ₩31,216 | ₩31,216 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,216 | ₩31,216 | ₩31,216 | ₩31,216 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩31,216 | ₩31,216 | ₩31,216 | ₩31,216 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,429 | ₩31,429 | ₩30,829 | ₩31,216 | -0.68% | 1.4천 |
|---|
| 2025.11.11 | ₩31,363 | ₩31,363 | ₩31,363 | ₩31,363 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩30,695 | ₩31,496 | ₩30,255 | ₩31,363 | +2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩31,363 | ₩31,363 | ₩31,363 | ₩31,363 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,363 | ₩31,363 | ₩31,363 | ₩31,363 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,363 | ₩31,363 | ₩31,363 | ₩31,363 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,976 | ₩31,363 | ₩30,695 | ₩31,363 | +1.25% | 5.9천 |
|---|
| 2025.11.03 | ₩32,030 | ₩34,432 | ₩30,242 | ₩30,962 | -3.33% | 3.3천 |
|---|
| 2025.10.31 | ₩31,296 | ₩31,296 | ₩31,296 | ₩31,296 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩31,029 | ₩31,296 | ₩30,228 | ₩31,296 | +0.86% | 3.1천 |
|---|
| 2025.10.29 | ₩31,296 | ₩31,296 | ₩31,296 | ₩31,296 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,296 | ₩31,296 | ₩31,296 | ₩31,296 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩31,296 | ₩31,296 | ₩31,296 | ₩31,296 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩31,296 | ₩31,296 | ₩31,029 | ₩31,029 | -0.85% | 1.2천 |
|---|
| 2025.10.23 | ₩30,722 | ₩31,029 | ₩30,722 | ₩30,936 | +0.70% | 2.4천 |
|---|
| 2025.10.22 | ₩30,428 | ₩30,695 | ₩30,428 | ₩30,695 | +0.88% | 1.6천 |
|---|
| 2025.10.21 | ₩30,135 | ₩30,228 | ₩30,108 | ₩30,175 | +0.13% | 4.5천 |
|---|
| 2025.10.20 | ₩29,895 | ₩30,015 | ₩29,895 | ₩29,895 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩29,961 | ₩30,015 | ₩29,895 | ₩30,015 | +0.18% | 1천 |
|---|
| 2025.10.16 | ₩30,028 | ₩30,028 | ₩30,028 | ₩30,028 | 0.00% | 5.2천 |
|---|
| 2025.10.15 | ₩30,028 | ₩30,135 | ₩30,028 | ₩30,055 | +0.09% | 800 |
|---|
| 2025.10.14 | ₩30,148 | ₩30,148 | ₩30,121 | ₩30,148 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,055 | ₩30,228 | ₩30,055 | ₩30,228 | +0.58% | 500 |
|---|