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 | ₩58,490 | ₩58,490 | ₩56,395 | ₩57,650 | -1.44% | 2.4만 |
| 2026.10.08 | ₩56,769 | ₩58,650 | ₩56,769 | ₩58,584 | +3.20% | 2.2만 |
| 2026.10.07 | ₩56,689 | ₩57,343 | ₩55,955 | ₩56,262 | -0.75% | 2.9만 |
| 2026.10.06 | ₩56,248 | ₩57,022 | ₩55,995 | ₩57,022 | +1.38% | 2.7만 |
| 2026.10.05 | ₩56,302 | ₩56,515 | ₩55,821 | ₩56,128 | -0.31% | 1.7만 |
| 2026.10.02 | ₩56,449 | ₩56,782 | ₩55,394 | ₩55,781 | -1.18% | 2.8만 |
| 2026.10.01 | ₩54,687 | ₩56,609 | ₩54,620 | ₩56,462 | +3.25% | 2.4만 |
| 2026.09.30 | ₩55,421 | ₩55,781 | ₩54,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,101 |
| -0.58% |
| 2.6만 |
| 2026.09.29 | ₩55,701 | ₩55,701 | ₩54,247 | ₩55,154 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩54,340 | ₩55,621 | ₩54,100 | ₩55,274 | +1.72% | 2.6만 |
|---|
| 2026.09.25 | ₩53,993 | ₩54,780 | ₩53,646 | ₩54,473 | +0.89% | 3.4만 |
|---|
| 2026.09.24 | ₩52,792 | ₩54,300 | ₩52,739 | ₩54,006 | +2.30% | 4.5만 |
|---|
| 2026.09.23 | ₩53,179 | ₩53,179 | ₩52,045 | ₩52,312 | -1.63% | 1.1만 |
|---|
| 2026.09.22 | ₩53,913 | ₩53,913 | ₩52,432 | ₩53,726 | -0.35% | 2.5만 |
|---|
| 2026.09.21 | ₩55,261 | ₩56,035 | ₩53,219 | ₩53,579 | -3.04% | 6.9만 |
|---|
| 2026.09.18 | ₩55,181 | ₩56,021 | ₩53,886 | ₩55,701 | +0.94% | 13만 |
|---|
| 2026.09.17 | ₩54,780 | ₩55,675 | ₩54,447 | ₩55,501 | +1.32% | 1.7만 |
|---|
| 2026.09.16 | ₩55,221 | ₩55,715 | ₩54,514 | ₩54,620 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩53,793 | ₩55,514 | ₩53,793 | ₩55,488 | +3.15% | 3.3만 |
|---|
| 2026.09.14 | ₩55,608 | ₩55,608 | ₩53,379 | ₩54,193 | -2.54% | 2만 |
|---|
| 2026.09.11 | ₩54,233 | ₩54,994 | ₩53,406 | ₩54,033 | -0.37% | 5.9만 |
|---|
| 2026.09.10 | ₩54,847 | ₩55,274 | ₩52,832 | ₩54,060 | -1.44% | 9.4만 |
|---|
| 2026.09.09 | ₩53,740 | ₩55,968 | ₩52,979 | ₩54,941 | +2.23% | 8.2만 |
|---|
| 2026.09.08 | ₩56,328 | ₩56,328 | ₩52,151 | ₩54,473 | -3.29% | 8.2만 |
|---|
| 2026.09.04 | ₩54,927 | ₩55,781 | ₩53,032 | ₩53,326 | -2.92% | 7.8만 |
|---|
| 2026.09.03 | ₩54,847 | ₩56,048 | ₩54,353 | ₩55,087 | +0.44% | 6.4만 |
|---|
| 2026.09.02 | ₩53,673 | ₩55,354 | ₩53,579 | ₩54,941 | +2.36% | 2.7만 |
|---|
| 2026.09.01 | ₩54,220 | ₩54,220 | ₩52,178 | ₩53,673 | -1.01% | 2.2만 |
|---|
| 2026.08.31 | ₩52,045 | ₩54,073 | ₩52,045 | ₩54,020 | +3.79% | 2만 |
|---|
| 2026.08.28 | ₩54,180 | ₩54,767 | ₩52,925 | ₩54,607 | +0.79% | 2.2만 |
|---|
| 2026.08.27 | ₩54,393 | ₩54,393 | ₩52,312 | ₩53,366 | -1.89% | 1.8만 |
|---|
| 2026.08.26 | ₩53,179 | ₩54,874 | ₩53,179 | ₩53,846 | +1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩53,753 | ₩54,393 | ₩52,992 | ₩54,393 | +1.19% | 1.6만 |
|---|
| 2026.08.24 | ₩54,847 | ₩55,461 | ₩53,713 | ₩53,820 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩55,061 | ₩56,689 | ₩54,033 | ₩55,007 | -0.10% | 7.2만 |
|---|
| 2026.08.20 | ₩54,153 | ₩55,514 | ₩53,246 | ₩54,994 | +1.55% | 2.9만 |
|---|
| 2026.08.19 | ₩56,315 | ₩56,942 | ₩53,713 | ₩54,153 | -3.84% | 5.4만 |
|---|
| 2026.08.18 | ₩55,688 | ₩56,315 | ₩54,487 | ₩56,315 | +1.13% | 2.6만 |
|---|
| 2026.08.17 | ₩55,648 | ₩56,048 | ₩54,273 | ₩54,514 | -2.04% | 3.3만 |
|---|
| 2026.08.14 | ₩54,820 | ₩56,048 | ₩53,046 | ₩55,955 | +2.07% | 5.4만 |
|---|
| 2026.08.13 | ₩52,845 | ₩58,397 | ₩52,845 | ₩54,353 | +2.85% | 2만 |
|---|
| 2026.08.12 | ₩54,313 | ₩55,368 | ₩51,698 | ₩52,845 | -2.70% | 2.9만 |
|---|
| 2026.08.11 | ₩52,765 | ₩54,433 | ₩52,765 | ₩54,433 | +3.16% | 2.7만 |
|---|
| 2026.08.10 | ₩52,979 | ₩53,059 | ₩51,511 | ₩52,979 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩53,459 | ₩54,113 | ₩52,752 | ₩53,179 | -0.52% | 5만 |
|---|
| 2026.08.06 | ₩54,180 | ₩54,180 | ₩52,845 | ₩53,433 | -1.38% | 2.6만 |
|---|
| 2026.08.05 | ₩53,659 | ₩55,221 | ₩53,152 | ₩54,233 | +1.07% | 7.2만 |
|---|
| 2026.08.04 | ₩53,486 | ₩54,594 | ₩53,059 | ₩54,340 | +1.60% | 5.8만 |
|---|
| 2026.08.03 | ₩54,634 | ₩55,194 | ₩52,031 | ₩53,326 | -2.39% | 3.8만 |
|---|
| 2026.07.31 | ₩52,845 | ₩54,327 | ₩52,579 | ₩53,980 | +2.15% | 3만 |
|---|
| 2026.07.30 | ₩54,860 | ₩54,860 | ₩52,138 | ₩52,845 | -3.67% | 4.1만 |
|---|
| 2026.07.29 | ₩54,514 | ₩56,849 | ₩53,393 | ₩54,740 | +0.42% | 4.1만 |
|---|
| 2026.07.28 | ₩54,353 | ₩54,420 | ₩53,072 | ₩54,273 | -0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩54,714 | ₩54,740 | ₩53,699 | ₩54,193 | -0.95% | 3만 |
|---|
| 2026.07.24 | ₩52,579 | ₩54,380 | ₩52,579 | ₩54,127 | +2.94% | 2.9만 |
|---|
| 2026.07.23 | ₩52,805 | ₩52,805 | ₩51,498 | ₩52,392 | -0.78% | 4.2만 |
|---|
| 2026.07.22 | ₩53,286 | ₩53,286 | ₩51,591 | ₩52,752 | -1.00% | 4만 |
|---|
| 2026.07.21 | ₩53,606 | ₩53,619 | ₩51,391 | ₩53,099 | -0.95% | 4.1만 |
|---|
| 2026.07.20 | ₩52,752 | ₩53,753 | ₩52,498 | ₩53,526 | +1.47% | 1.8만 |
|---|
| 2026.07.17 | ₩54,046 | ₩54,180 | ₩52,579 | ₩52,632 | -2.62% | 1.6만 |
|---|
| 2026.07.16 | ₩53,006 | ₩54,647 | ₩52,992 | ₩54,540 | +2.90% | 2.4만 |
|---|
| 2026.07.15 | ₩52,192 | ₩52,885 | ₩52,031 | ₩52,885 | +1.33% | 1.6만 |
|---|
| 2026.07.14 | ₩53,379 | ₩53,379 | ₩51,885 | ₩52,192 | -2.22% | 1.2만 |
|---|
| 2026.07.13 | ₩52,071 | ₩53,513 | ₩51,778 | ₩53,166 | +2.10% | 2.4만 |
|---|
| 2026.07.10 | ₩51,418 | ₩52,712 | ₩51,097 | ₩51,217 | -0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩52,405 | ₩52,405 | ₩49,376 | ₩51,351 | -2.01% | 3.6만 |
|---|
| 2026.07.08 | ₩52,272 | ₩54,100 | ₩51,084 | ₩51,778 | -0.94% | 4.6만 |
|---|
| 2026.07.07 | ₩51,217 | ₩53,006 | ₩50,523 | ₩52,418 | +2.34% | 3.5만 |
|---|
| 2026.07.06 | ₩52,939 | ₩53,646 | ₩48,842 | ₩50,937 | -3.78% | 5.1만 |
|---|
| 2026.07.02 | ₩52,045 | ₩53,379 | ₩51,097 | ₩52,218 | +0.33% | 2.7만 |
|---|
| 2026.07.01 | ₩51,991 | ₩53,032 | ₩51,097 | ₩52,218 | +0.44% | 1.9만 |
|---|
| 2026.06.30 | ₩52,285 | ₩52,739 | ₩50,790 | ₩52,178 | -0.20% | 3.2만 |
|---|
| 2026.06.29 | ₩51,524 | ₩52,338 | ₩47,521 | ₩51,711 | +0.36% | 3.5만 |
|---|
| 2026.06.26 | ₩49,523 | ₩53,673 | ₩49,189 | ₩52,739 | +6.49% | 65.8만 |
|---|
| 2026.06.25 | ₩54,273 | ₩54,754 | ₩49,523 | ₩49,523 | -8.75% | 3.3만 |
|---|
| 2026.06.24 | ₩54,487 | ₩55,101 | ₩52,765 | ₩53,619 | -1.59% | 3.4만 |
|---|
| 2026.06.23 | ₩53,046 | ₩54,714 | ₩53,046 | ₩54,207 | +2.19% | 4만 |
|---|
| 2026.06.22 | ₩54,473 | ₩55,394 | ₩52,565 | ₩53,726 | -1.37% | 2.9만 |
|---|
| 2026.06.18 | ₩53,126 | ₩55,274 | ₩52,125 | ₩55,047 | +3.62% | 5.1만 |
|---|
| 2026.06.17 | ₩52,979 | ₩55,288 | ₩50,657 | ₩52,925 | -0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩52,579 | ₩55,368 | ₩52,579 | ₩52,725 | +0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩52,045 | ₩53,486 | ₩50,804 | ₩51,764 | -0.54% | 1.3만 |
|---|
| 2026.06.12 | ₩54,020 | ₩54,860 | ₩53,379 | ₩54,233 | +0.40% | 1.5만 |
|---|
| 2026.06.11 | ₩53,806 | ₩54,687 | ₩51,364 | ₩54,127 | +0.60% | 2.4만 |
|---|
| 2026.06.10 | ₩52,045 | ₩55,127 | ₩52,045 | ₩54,073 | +3.90% | 2.1만 |
|---|
| 2026.06.09 | ₩52,925 | ₩53,166 | ₩52,405 | ₩53,019 | +0.18% | 2.2만 |
|---|
| 2026.06.08 | ₩53,366 | ₩53,366 | ₩50,003 | ₩51,271 | -3.93% | 1.6만 |
|---|
| 2026.06.05 | ₩50,764 | ₩53,152 | ₩50,150 | ₩51,511 | +1.47% | 1.6만 |
|---|
| 2026.06.04 | ₩48,962 | ₩50,577 | ₩48,375 | ₩49,509 | +1.12% | 1.5만 |
|---|
| 2026.06.03 | ₩49,042 | ₩49,042 | ₩47,281 | ₩48,308 | -1.50% | 1.4만 |
|---|
| 2026.06.02 | ₩49,362 | ₩49,976 | ₩47,321 | ₩47,721 | -3.33% | 1.9만 |
|---|
| 2026.06.01 | ₩49,042 | ₩50,844 | ₩47,374 | ₩49,096 | +0.11% | 1.8만 |
|---|
| 2026.05.29 | ₩51,271 | ₩51,271 | ₩47,708 | ₩48,161 | -6.06% | 2.2만 |
|---|
| 2026.05.28 | ₩50,830 | ₩51,711 | ₩50,377 | ₩50,870 | +0.08% | 2.9만 |
|---|
| 2026.05.27 | ₩51,484 | ₩52,285 | ₩50,483 | ₩50,790 | -1.35% | 1.8만 |
|---|
| 2026.05.26 | ₩52,885 | ₩53,566 | ₩51,071 | ₩51,778 | -2.09% | 1.8만 |
|---|
| 2026.05.22 | ₩51,631 | ₩53,526 | ₩51,631 | ₩53,526 | +3.67% | 1.1만 |
|---|
| 2026.05.21 | ₩53,699 | ₩53,699 | ₩50,603 | ₩51,391 | -4.30% | 1.7만 |
|---|
| 2026.05.20 | ₩52,979 | ₩54,340 | ₩51,724 | ₩53,780 | +1.51% | 7.7만 |
|---|
| 2026.05.19 | ₩51,498 | ₩53,353 | ₩51,164 | ₩53,353 | +3.60% | 1.1만 |
|---|
| 2026.05.18 | ₩52,579 | ₩53,406 | ₩51,751 | ₩52,912 | +0.63% | 1.1만 |
|---|
| 2026.05.15 | ₩51,364 | ₩52,338 | ₩50,603 | ₩51,751 | +0.75% | 5.7천 |
|---|
| 2026.05.14 | ₩51,551 | ₩52,405 | ₩51,551 | ₩52,045 | +0.96% | 6.5천 |
|---|
| 2026.05.13 | ₩50,590 | ₩53,433 | ₩50,590 | ₩51,324 | +1.45% | 6.3천 |
|---|
| 2026.05.12 | ₩49,763 | ₩52,712 | ₩49,763 | ₩51,191 | +2.87% | 1.4만 |
|---|
| 2026.05.11 | ₩52,512 | ₩53,886 | ₩50,123 | ₩50,804 | -3.25% | 1.5만 |
|---|
| 2026.05.08 | ₩53,913 | ₩53,913 | ₩52,899 | ₩52,899 | -1.88% | 6.4천 |
|---|
| 2026.05.07 | ₩52,925 | ₩54,754 | ₩52,872 | ₩53,913 | +1.87% | 1.4만 |
|---|
| 2026.05.06 | ₩54,300 | ₩54,714 | ₩52,872 | ₩53,099 | -2.21% | 1.7만 |
|---|
| 2026.05.05 | ₩54,887 | ₩57,276 | ₩53,953 | ₩54,020 | -1.58% | 2.2만 |
|---|
| 2026.05.04 | ₩54,273 | ₩55,474 | ₩54,273 | ₩54,901 | +1.16% | 1.4만 |
|---|
| 2026.05.01 | ₩54,353 | ₩54,820 | ₩53,926 | ₩54,127 | -0.42% | 1.8만 |
|---|
| 2026.04.30 | ₩55,114 | ₩55,221 | ₩52,779 | ₩53,312 | -3.27% | 2.8만 |
|---|
| 2026.04.29 | ₩54,954 | ₩55,474 | ₩53,699 | ₩54,554 | -0.73% | 1.9만 |
|---|
| 2026.04.28 | ₩53,846 | ₩55,154 | ₩53,379 | ₩54,020 | +0.32% | 2.6만 |
|---|
| 2026.04.27 | ₩53,753 | ₩53,753 | ₩53,152 | ₩53,713 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩53,953 | ₩53,953 | ₩52,245 | ₩52,445 | -2.79% | 1.9만 |
|---|
| 2026.04.23 | ₩51,978 | ₩54,380 | ₩50,710 | ₩53,312 | +2.57% | 5.5만 |
|---|
| 2026.04.22 | ₩51,965 | ₩52,712 | ₩51,377 | ₩51,698 | -0.51% | 2.7만 |
|---|
| 2026.04.21 | ₩52,045 | ₩52,045 | ₩49,002 | ₩51,351 | -1.33% | 4.1만 |
|---|
| 2026.04.20 | ₩49,229 | ₩52,512 | ₩48,829 | ₩50,950 | +3.50% | 4.8만 |
|---|
| 2026.04.17 | ₩48,628 | ₩51,044 | ₩47,040 | ₩48,802 | +0.36% | 4.6만 |
|---|
| 2026.04.16 | ₩48,041 | ₩48,442 | ₩46,707 | ₩47,040 | -2.08% | 3.4만 |
|---|
| 2026.04.15 | ₩45,292 | ₩48,121 | ₩44,345 | ₩47,788 | +5.51% | 5.5만 |
|---|
| 2026.04.14 | ₩43,210 | ₩45,372 | ₩42,997 | ₩45,039 | +4.23% | 1.3만 |
|---|
| 2026.04.13 | ₩44,065 | ₩46,707 | ₩43,784 | ₩43,784 | -0.64% | 1.8만 |
|---|
| 2026.04.10 | ₩47,467 | ₩47,668 | ₩46,173 | ₩46,280 | -2.50% | 1.1만 |
|---|
| 2026.04.09 | ₩47,107 | ₩47,908 | ₩46,880 | ₩46,907 | -0.42% | 8.8천 |
|---|
| 2026.04.08 | ₩48,709 | ₩49,122 | ₩47,134 | ₩47,908 | -1.64% | 2.7만 |
|---|
| 2026.04.07 | ₩44,265 | ₩49,109 | ₩44,265 | ₩48,161 | +8.80% | 3.1만 |
|---|
| 2026.04.06 | ₩47,241 | ₩47,347 | ₩44,024 | ₩44,051 | -6.75% | 1.6만 |
|---|
| 2026.04.02 | ₩44,972 | ₩48,268 | ₩44,972 | ₩47,347 | +5.28% | 1.3만 |
|---|
| 2026.04.01 | ₩41,155 | ₩47,507 | ₩40,702 | ₩45,145 | +9.70% | 3만 |
|---|
| 2026.03.31 | ₩41,275 | ₩43,691 | ₩40,181 | ₩41,502 | +0.55% | 3만 |
|---|
| 2026.03.30 | ₩42,530 | ₩44,839 | ₩41,422 | ₩43,664 | +2.67% | 2.3만 |
|---|
| 2026.03.27 | ₩41,516 | ₩47,054 | ₩41,516 | ₩44,865 | +8.07% | 3.6만 |
|---|
| 2026.03.26 | ₩46,280 | ₩46,280 | ₩40,715 | ₩42,823 | -7.47% | 4만 |
|---|
| 2026.03.25 | ₩48,375 | ₩49,629 | ₩43,718 | ₩47,187 | -2.46% | 7.2만 |
|---|
| 2026.03.24 | ₩55,408 | ₩55,408 | ₩47,935 | ₩49,162 | -11.27% | 10.8만 |
|---|
| 2026.03.23 | ₩56,569 | ₩57,116 | ₩55,181 | ₩56,048 | -0.92% | 8.1만 |
|---|
| 2026.03.20 | ₩53,993 | ₩56,569 | ₩53,339 | ₩56,569 | +4.77% | 36.4만 |
|---|
| 2026.03.19 | ₩52,805 | ₩54,674 | ₩52,712 | ₩54,660 | +3.51% | 10만 |
|---|
| 2026.03.18 | ₩52,432 | ₩53,513 | ₩52,432 | ₩53,379 | +1.81% | 8.2만 |
|---|
| 2026.03.17 | ₩53,326 | ₩53,326 | ₩49,483 | ₩52,819 | -0.95% | 5.8만 |
|---|
| 2026.03.16 | ₩52,031 | ₩53,353 | ₩51,231 | ₩52,699 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩49,362 | ₩52,245 | ₩49,362 | ₩52,018 | +5.38% | 3.9만 |
|---|
| 2026.03.12 | ₩50,283 | ₩52,699 | ₩49,976 | ₩50,617 | +0.66% | 3.6만 |
|---|
| 2026.03.11 | ₩43,704 | ₩49,870 | ₩43,637 | ₩49,870 | +14.11% | 3.6만 |
|---|
| 2026.03.10 | ₩41,609 | ₩43,958 | ₩41,609 | ₩43,958 | +5.64% | 3.1만 |
|---|
| 2026.03.09 | ₩40,702 | ₩42,343 | ₩39,834 | ₩41,783 | +2.66% | 4.6만 |
|---|
| 2026.03.06 | ₩40,301 | ₩40,702 | ₩40,301 | ₩40,702 | +0.99% | 4.8천 |
|---|
| 2026.03.05 | ₩40,235 | ₩40,301 | ₩39,407 | ₩40,301 | +0.17% | 4.3천 |
|---|
| 2026.03.04 | ₩41,129 | ₩41,129 | ₩40,301 | ₩40,301 | -2.01% | 3.6천 |
|---|
| 2026.03.03 | ₩40,742 | ₩40,742 | ₩39,768 | ₩40,622 | -0.29% | 8.2천 |
|---|
| 2026.03.02 | ₩40,395 | ₩42,036 | ₩40,034 | ₩40,702 | +0.76% | 2.2만 |
|---|
| 2026.02.27 | ₩41,876 | ₩41,876 | ₩40,048 | ₩40,048 | -4.37% | 6.9천 |
|---|
| 2026.02.26 | ₩42,036 | ₩42,076 | ₩41,369 | ₩41,369 | -1.59% | 1.2천 |
|---|
| 2026.02.25 | ₩42,009 | ₩42,330 | ₩41,382 | ₩42,330 | +0.76% | 4.7천 |
|---|
| 2026.02.24 | ₩41,369 | ₩42,370 | ₩41,369 | ₩42,330 | +2.32% | 3.7천 |
|---|
| 2026.02.23 | ₩42,703 | ₩42,703 | ₩40,715 | ₩41,369 | -3.13% | 4.3천 |
|---|
| 2026.02.20 | ₩41,502 | ₩42,823 | ₩40,702 | ₩42,823 | +3.18% | 5.3천 |
|---|
| 2026.02.19 | ₩42,343 | ₩42,703 | ₩41,876 | ₩41,876 | -1.10% | 3.8천 |
|---|
| 2026.02.18 | ₩43,944 | ₩44,091 | ₩43,037 | ₩43,037 | -2.06% | 2.7천 |
|---|
| 2026.02.17 | ₩42,703 | ₩43,531 | ₩42,570 | ₩42,730 | +0.06% | 7.1천 |
|---|
| 2026.02.13 | ₩44,038 | ₩44,038 | ₩42,690 | ₩42,690 | -3.06% | 2.7천 |
|---|
| 2026.02.12 | ₩42,637 | ₩43,771 | ₩42,036 | ₩43,197 | +1.31% | 9.5천 |
|---|
| 2026.02.11 | ₩43,371 | ₩44,038 | ₩43,250 | ₩43,250 | -0.28% | 3.3천 |
|---|
| 2026.02.10 | ₩43,998 | ₩44,478 | ₩43,704 | ₩44,265 | +0.61% | 1.1만 |
|---|
| 2026.02.09 | ₩44,932 | ₩44,932 | ₩42,944 | ₩43,237 | -3.77% | 7.3천 |
|---|
| 2026.02.06 | ₩42,743 | ₩43,918 | ₩42,743 | ₩42,944 | +0.47% | 2.8천 |
|---|
| 2026.02.05 | ₩42,450 | ₩46,600 | ₩42,450 | ₩43,090 | +1.51% | 7.1천 |
|---|
| 2026.02.04 | ₩42,170 | ₩44,438 | ₩42,036 | ₩42,703 | +1.27% | 7.1천 |
|---|
| 2026.02.03 | ₩41,703 | ₩42,130 | ₩41,436 | ₩42,103 | +0.96% | 1.1만 |
|---|
| 2026.02.02 | ₩42,036 | ₩42,410 | ₩40,795 | ₩41,636 | -0.95% | 1만 |
|---|
| 2026.01.30 | ₩40,034 | ₩42,290 | ₩40,034 | ₩41,369 | +3.33% | 9.4천 |
|---|
| 2026.01.29 | ₩38,300 | ₩39,367 | ₩38,300 | ₩38,713 | +1.08% | 1.5만 |
|---|
| 2026.01.28 | ₩37,365 | ₩37,365 | ₩37,365 | ₩37,365 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩37,365 | ₩37,365 | ₩37,179 | ₩37,365 | 0.00% | 1만 |
|---|
| 2026.01.26 | ₩37,365 | ₩37,365 | ₩37,365 | ₩37,365 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩37,365 | ₩37,365 | ₩37,365 | ₩37,365 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩37,352 | ₩37,899 | ₩37,352 | ₩37,365 | +0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩37,632 | ₩37,632 | ₩37,365 | ₩37,365 | -0.71% | 1.3천 |
|---|
| 2026.01.20 | ₩37,365 | ₩37,579 | ₩36,845 | ₩37,579 | +0.57% | 3천 |
|---|
| 2026.01.16 | ₩37,365 | ₩37,632 | ₩37,365 | ₩37,592 | +0.61% | 2.5만 |
|---|
| 2026.01.15 | ₩37,112 | ₩37,365 | ₩37,112 | ₩37,365 | +0.68% | 4.1만 |
|---|
| 2026.01.14 | ₩37,352 | ₩38,566 | ₩37,085 | ₩37,365 | +0.04% | 1.2만 |
|---|
| 2026.01.13 | ₩37,365 | ₩37,365 | ₩37,032 | ₩37,352 | -0.04% | 900 |
|---|
| 2026.01.12 | ₩36,498 | ₩37,365 | ₩36,498 | ₩37,352 | +2.34% | 1.3만 |
|---|
| 2026.01.09 | ₩36,845 | ₩36,845 | ₩36,178 | ₩36,498 | -0.94% | 2.2만 |
|---|
| 2026.01.08 | ₩34,630 | ₩38,660 | ₩34,630 | ₩38,033 | +9.83% | 9.9천 |
|---|
| 2026.01.07 | ₩33,402 | ₩33,402 | ₩33,095 | ₩33,095 | -0.92% | 400 |
|---|
| 2026.01.06 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,695 | ₩33,215 | ₩32,695 | ₩33,215 | +1.59% | 1.4천 |
|---|
| 2025.12.18 | ₩32,695 | ₩32,975 | ₩32,361 | ₩32,561 | -0.41% | 6.3천 |
|---|
| 2025.12.17 | ₩33,095 | ₩33,095 | ₩32,988 | ₩32,988 | -0.32% | 3.2천 |
|---|
| 2025.12.16 | ₩32,721 | ₩33,095 | ₩32,721 | ₩33,095 | +1.14% | 1천 |
|---|
| 2025.12.15 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,360 | ₩32,294 | ₩31,360 | ₩32,294 | +2.98% | 1.5천 |
|---|
| 2025.12.10 | ₩32,174 | ₩32,294 | ₩32,174 | ₩32,294 | +0.37% | 2.8천 |
|---|
| 2025.12.09 | ₩32,161 | ₩32,161 | ₩32,028 | ₩32,028 | -0.41% | 400 |
|---|
| 2025.12.08 | ₩31,494 | ₩32,028 | ₩31,494 | ₩32,028 | +1.69% | 7.1천 |
|---|
| 2025.12.05 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩31,494 | ₩32,028 | ₩31,360 | ₩32,028 | +1.69% | 2.9천 |
|---|
| 2025.12.03 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩31,027 | ₩31,027 | ₩31,027 | ₩31,027 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,027 | ₩31,027 | ₩31,027 | ₩31,027 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,027 | ₩31,027 | ₩31,027 | ₩31,027 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,253 | ₩32,028 | ₩30,253 | ₩31,027 | +2.56% | 2.9천 |
|---|
| 2025.11.19 | ₩31,294 | ₩31,294 | ₩31,294 | ₩31,294 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,294 | ₩31,294 | ₩31,294 | ₩31,294 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩31,213 | ₩31,213 | ₩31,213 | ₩31,213 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,213 | ₩31,213 | ₩31,213 | ₩31,213 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩31,213 | ₩31,213 | ₩31,213 | ₩31,213 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,427 | ₩31,427 | ₩30,826 | ₩31,213 | -0.68% | 1.4천 |
|---|
| 2025.11.11 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩30,693 | ₩31,494 | ₩30,253 | ₩31,360 | +2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,360 | ₩31,360 | ₩31,360 | ₩31,360 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,973 | ₩31,360 | ₩30,693 | ₩31,360 | +1.25% | 5.9천 |
|---|
| 2025.11.03 | ₩32,028 | ₩34,430 | ₩30,239 | ₩30,960 | -3.33% | 3.3천 |
|---|
| 2025.10.31 | ₩31,294 | ₩31,294 | ₩31,294 | ₩31,294 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩31,027 | ₩31,294 | ₩30,226 | ₩31,294 | +0.86% | 3.1천 |
|---|
| 2025.10.29 | ₩31,294 | ₩31,294 | ₩31,294 | ₩31,294 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,294 | ₩31,294 | ₩31,294 | ₩31,294 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩31,294 | ₩31,294 | ₩31,294 | ₩31,294 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩31,294 | ₩31,294 | ₩31,027 | ₩31,027 | -0.85% | 1.2천 |
|---|
| 2025.10.23 | ₩30,720 | ₩31,027 | ₩30,720 | ₩30,933 | +0.70% | 2.4천 |
|---|
| 2025.10.22 | ₩30,426 | ₩30,693 | ₩30,426 | ₩30,693 | +0.88% | 1.6천 |
|---|
| 2025.10.21 | ₩30,133 | ₩30,226 | ₩30,106 | ₩30,173 | +0.13% | 4.5천 |
|---|
| 2025.10.20 | ₩29,892 | ₩30,012 | ₩29,892 | ₩29,892 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩29,959 | ₩30,012 | ₩29,892 | ₩30,012 | +0.18% | 1천 |
|---|
| 2025.10.16 | ₩30,026 | ₩30,026 | ₩30,026 | ₩30,026 | 0.00% | 5.2천 |
|---|
| 2025.10.15 | ₩30,026 | ₩30,133 | ₩30,026 | ₩30,052 | +0.09% | 800 |
|---|
| 2025.10.14 | ₩30,146 | ₩30,146 | ₩30,119 | ₩30,146 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩30,226 | ₩30,226 | ₩30,226 | ₩30,226 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,052 | ₩30,226 | ₩30,052 | ₩30,226 | +0.58% | 500 |
|---|