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 | ₩58,499 | ₩58,499 | ₩56,404 | ₩57,658 | -1.44% | 2.4만 |
| 2026.10.08 | ₩56,777 | ₩58,659 | ₩56,777 | ₩58,592 | +3.20% | 2.2만 |
| 2026.10.07 | ₩56,697 | ₩57,351 | ₩55,963 | ₩56,270 | -0.75% | 2.9만 |
| 2026.10.06 | ₩56,257 | ₩57,031 | ₩56,003 | ₩57,031 | +1.38% | 2.7만 |
| 2026.10.05 | ₩56,310 | ₩56,524 | ₩55,830 | ₩56,137 | -0.31% | 1.7만 |
| 2026.10.02 | ₩56,457 | ₩56,791 | ₩55,403 | ₩55,790 | -1.18% | 2.8만 |
| 2026.10.01 | ₩54,695 | ₩56,617 | ₩54,628 | ₩56,470 | +3.25% | 2.4만 |
| 2026.09.30 | ₩55,429 | ₩55,790 | ₩54,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,109 |
| -0.58% |
| 2.6만 |
| 2026.09.29 | ₩55,710 | ₩55,710 | ₩54,255 | ₩55,162 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩54,348 | ₩55,629 | ₩54,108 | ₩55,282 | +1.72% | 2.6만 |
|---|
| 2026.09.25 | ₩54,001 | ₩54,789 | ₩53,654 | ₩54,482 | +0.89% | 3.4만 |
|---|
| 2026.09.24 | ₩52,800 | ₩54,308 | ₩52,747 | ₩54,015 | +2.30% | 4.5만 |
|---|
| 2026.09.23 | ₩53,187 | ₩53,187 | ₩52,053 | ₩52,319 | -1.63% | 1.1만 |
|---|
| 2026.09.22 | ₩53,921 | ₩53,921 | ₩52,440 | ₩53,734 | -0.35% | 2.5만 |
|---|
| 2026.09.21 | ₩55,269 | ₩56,043 | ₩53,227 | ₩53,587 | -3.04% | 6.9만 |
|---|
| 2026.09.18 | ₩55,189 | ₩56,030 | ₩53,894 | ₩55,710 | +0.94% | 13만 |
|---|
| 2026.09.17 | ₩54,789 | ₩55,683 | ₩54,455 | ₩55,509 | +1.32% | 1.7만 |
|---|
| 2026.09.16 | ₩55,229 | ₩55,723 | ₩54,522 | ₩54,628 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩53,801 | ₩55,523 | ₩53,801 | ₩55,496 | +3.15% | 3.3만 |
|---|
| 2026.09.14 | ₩55,616 | ₩55,616 | ₩53,387 | ₩54,201 | -2.54% | 2만 |
|---|
| 2026.09.11 | ₩54,241 | ₩55,002 | ₩53,414 | ₩54,041 | -0.37% | 5.9만 |
|---|
| 2026.09.10 | ₩54,855 | ₩55,282 | ₩52,840 | ₩54,068 | -1.44% | 9.4만 |
|---|
| 2026.09.09 | ₩53,748 | ₩55,976 | ₩52,987 | ₩54,949 | +2.23% | 8.2만 |
|---|
| 2026.09.08 | ₩56,337 | ₩56,337 | ₩52,159 | ₩54,482 | -3.29% | 8.2만 |
|---|
| 2026.09.04 | ₩54,935 | ₩55,790 | ₩53,040 | ₩53,334 | -2.92% | 7.8만 |
|---|
| 2026.09.03 | ₩54,855 | ₩56,057 | ₩54,362 | ₩55,096 | +0.44% | 6.4만 |
|---|
| 2026.09.02 | ₩53,681 | ₩55,363 | ₩53,587 | ₩54,949 | +2.36% | 2.7만 |
|---|
| 2026.09.01 | ₩54,228 | ₩54,228 | ₩52,186 | ₩53,681 | -1.01% | 2.2만 |
|---|
| 2026.08.31 | ₩52,053 | ₩54,081 | ₩52,053 | ₩54,028 | +3.79% | 2만 |
|---|
| 2026.08.28 | ₩54,188 | ₩54,775 | ₩52,933 | ₩54,615 | +0.79% | 2.2만 |
|---|
| 2026.08.27 | ₩54,402 | ₩54,402 | ₩52,319 | ₩53,374 | -1.89% | 1.8만 |
|---|
| 2026.08.26 | ₩53,187 | ₩54,882 | ₩53,187 | ₩53,854 | +1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩53,761 | ₩54,402 | ₩53,000 | ₩54,402 | +1.19% | 1.6만 |
|---|
| 2026.08.24 | ₩54,855 | ₩55,469 | ₩53,721 | ₩53,828 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩55,069 | ₩56,697 | ₩54,041 | ₩55,016 | -0.10% | 7.2만 |
|---|
| 2026.08.20 | ₩54,161 | ₩55,523 | ₩53,254 | ₩55,002 | +1.55% | 2.9만 |
|---|
| 2026.08.19 | ₩56,323 | ₩56,951 | ₩53,721 | ₩54,161 | -3.84% | 5.4만 |
|---|
| 2026.08.18 | ₩55,696 | ₩56,323 | ₩54,495 | ₩56,323 | +1.13% | 2.6만 |
|---|
| 2026.08.17 | ₩55,656 | ₩56,057 | ₩54,281 | ₩54,522 | -2.04% | 3.3만 |
|---|
| 2026.08.14 | ₩54,829 | ₩56,057 | ₩53,054 | ₩55,963 | +2.07% | 5.4만 |
|---|
| 2026.08.13 | ₩52,853 | ₩58,406 | ₩52,853 | ₩54,362 | +2.85% | 2만 |
|---|
| 2026.08.12 | ₩54,321 | ₩55,376 | ₩51,706 | ₩52,853 | -2.70% | 2.9만 |
|---|
| 2026.08.11 | ₩52,773 | ₩54,442 | ₩52,773 | ₩54,442 | +3.16% | 2.7만 |
|---|
| 2026.08.10 | ₩52,987 | ₩53,067 | ₩51,519 | ₩52,987 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩53,467 | ₩54,121 | ₩52,760 | ₩53,187 | -0.52% | 5만 |
|---|
| 2026.08.06 | ₩54,188 | ₩54,188 | ₩52,853 | ₩53,441 | -1.38% | 2.6만 |
|---|
| 2026.08.05 | ₩53,667 | ₩55,229 | ₩53,160 | ₩54,241 | +1.07% | 7.2만 |
|---|
| 2026.08.04 | ₩53,494 | ₩54,602 | ₩53,067 | ₩54,348 | +1.60% | 5.8만 |
|---|
| 2026.08.03 | ₩54,642 | ₩55,202 | ₩52,039 | ₩53,334 | -2.39% | 3.8만 |
|---|
| 2026.07.31 | ₩52,853 | ₩54,335 | ₩52,586 | ₩53,988 | +2.15% | 3만 |
|---|
| 2026.07.30 | ₩54,869 | ₩54,869 | ₩52,146 | ₩52,853 | -3.67% | 4.1만 |
|---|
| 2026.07.29 | ₩54,522 | ₩56,857 | ₩53,401 | ₩54,749 | +0.42% | 4.1만 |
|---|
| 2026.07.28 | ₩54,362 | ₩54,428 | ₩53,080 | ₩54,281 | -0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩54,722 | ₩54,749 | ₩53,708 | ₩54,201 | -0.95% | 3만 |
|---|
| 2026.07.24 | ₩52,586 | ₩54,388 | ₩52,586 | ₩54,135 | +2.94% | 2.9만 |
|---|
| 2026.07.23 | ₩52,813 | ₩52,813 | ₩51,505 | ₩52,400 | -0.78% | 4.2만 |
|---|
| 2026.07.22 | ₩53,294 | ₩53,294 | ₩51,599 | ₩52,760 | -1.00% | 4만 |
|---|
| 2026.07.21 | ₩53,614 | ₩53,627 | ₩51,399 | ₩53,107 | -0.95% | 4.1만 |
|---|
| 2026.07.20 | ₩52,760 | ₩53,761 | ₩52,506 | ₩53,534 | +1.47% | 1.8만 |
|---|
| 2026.07.17 | ₩54,055 | ₩54,188 | ₩52,586 | ₩52,640 | -2.62% | 1.6만 |
|---|
| 2026.07.16 | ₩53,013 | ₩54,655 | ₩53,000 | ₩54,548 | +2.90% | 2.4만 |
|---|
| 2026.07.15 | ₩52,199 | ₩52,893 | ₩52,039 | ₩52,893 | +1.33% | 1.6만 |
|---|
| 2026.07.14 | ₩53,387 | ₩53,387 | ₩51,892 | ₩52,199 | -2.22% | 1.2만 |
|---|
| 2026.07.13 | ₩52,079 | ₩53,521 | ₩51,786 | ₩53,174 | +2.10% | 2.4만 |
|---|
| 2026.07.10 | ₩51,425 | ₩52,720 | ₩51,105 | ₩51,225 | -0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩52,413 | ₩52,413 | ₩49,383 | ₩51,358 | -2.01% | 3.6만 |
|---|
| 2026.07.08 | ₩52,279 | ₩54,108 | ₩51,092 | ₩51,786 | -0.94% | 4.6만 |
|---|
| 2026.07.07 | ₩51,225 | ₩53,013 | ₩50,531 | ₩52,426 | +2.34% | 3.5만 |
|---|
| 2026.07.06 | ₩52,947 | ₩53,654 | ₩48,849 | ₩50,945 | -3.78% | 5.1만 |
|---|
| 2026.07.02 | ₩52,053 | ₩53,387 | ₩51,105 | ₩52,226 | +0.33% | 2.7만 |
|---|
| 2026.07.01 | ₩51,999 | ₩53,040 | ₩51,105 | ₩52,226 | +0.44% | 1.9만 |
|---|
| 2026.06.30 | ₩52,293 | ₩52,747 | ₩50,798 | ₩52,186 | -0.20% | 3.2만 |
|---|
| 2026.06.29 | ₩51,532 | ₩52,346 | ₩47,528 | ₩51,719 | +0.36% | 3.5만 |
|---|
| 2026.06.26 | ₩49,530 | ₩53,681 | ₩49,196 | ₩52,747 | +6.49% | 65.8만 |
|---|
| 2026.06.25 | ₩54,281 | ₩54,762 | ₩49,530 | ₩49,530 | -8.75% | 3.3만 |
|---|
| 2026.06.24 | ₩54,495 | ₩55,109 | ₩52,773 | ₩53,627 | -1.59% | 3.4만 |
|---|
| 2026.06.23 | ₩53,054 | ₩54,722 | ₩53,054 | ₩54,215 | +2.19% | 4만 |
|---|
| 2026.06.22 | ₩54,482 | ₩55,403 | ₩52,573 | ₩53,734 | -1.37% | 2.9만 |
|---|
| 2026.06.18 | ₩53,134 | ₩55,282 | ₩52,133 | ₩55,056 | +3.62% | 5.1만 |
|---|
| 2026.06.17 | ₩52,987 | ₩55,296 | ₩50,664 | ₩52,933 | -0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩52,586 | ₩55,376 | ₩52,586 | ₩52,733 | +0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩52,053 | ₩53,494 | ₩50,811 | ₩51,772 | -0.54% | 1.3만 |
|---|
| 2026.06.12 | ₩54,028 | ₩54,869 | ₩53,387 | ₩54,241 | +0.40% | 1.5만 |
|---|
| 2026.06.11 | ₩53,814 | ₩54,695 | ₩51,372 | ₩54,135 | +0.60% | 2.4만 |
|---|
| 2026.06.10 | ₩52,053 | ₩55,136 | ₩52,053 | ₩54,081 | +3.90% | 2.1만 |
|---|
| 2026.06.09 | ₩52,933 | ₩53,174 | ₩52,413 | ₩53,027 | +0.18% | 2.2만 |
|---|
| 2026.06.08 | ₩53,374 | ₩53,374 | ₩50,010 | ₩51,278 | -3.93% | 1.6만 |
|---|
| 2026.06.05 | ₩50,771 | ₩53,160 | ₩50,157 | ₩51,519 | +1.47% | 1.6만 |
|---|
| 2026.06.04 | ₩48,969 | ₩50,584 | ₩48,382 | ₩49,517 | +1.12% | 1.5만 |
|---|
| 2026.06.03 | ₩49,049 | ₩49,049 | ₩47,288 | ₩48,315 | -1.50% | 1.4만 |
|---|
| 2026.06.02 | ₩49,370 | ₩49,984 | ₩47,328 | ₩47,728 | -3.33% | 1.9만 |
|---|
| 2026.06.01 | ₩49,049 | ₩50,851 | ₩47,381 | ₩49,103 | +0.11% | 1.8만 |
|---|
| 2026.05.29 | ₩51,278 | ₩51,278 | ₩47,715 | ₩48,169 | -6.06% | 2.2만 |
|---|
| 2026.05.28 | ₩50,838 | ₩51,719 | ₩50,384 | ₩50,878 | +0.08% | 2.9만 |
|---|
| 2026.05.27 | ₩51,492 | ₩52,293 | ₩50,491 | ₩50,798 | -1.35% | 1.8만 |
|---|
| 2026.05.26 | ₩52,893 | ₩53,574 | ₩51,078 | ₩51,786 | -2.09% | 1.8만 |
|---|
| 2026.05.22 | ₩51,639 | ₩53,534 | ₩51,639 | ₩53,534 | +3.67% | 1.1만 |
|---|
| 2026.05.21 | ₩53,708 | ₩53,708 | ₩50,611 | ₩51,399 | -4.30% | 1.7만 |
|---|
| 2026.05.20 | ₩52,987 | ₩54,348 | ₩51,732 | ₩53,788 | +1.51% | 7.7만 |
|---|
| 2026.05.19 | ₩51,505 | ₩53,361 | ₩51,172 | ₩53,361 | +3.60% | 1.1만 |
|---|
| 2026.05.18 | ₩52,586 | ₩53,414 | ₩51,759 | ₩52,920 | +0.63% | 1.1만 |
|---|
| 2026.05.15 | ₩51,372 | ₩52,346 | ₩50,611 | ₩51,759 | +0.75% | 5.7천 |
|---|
| 2026.05.14 | ₩51,559 | ₩52,413 | ₩51,559 | ₩52,053 | +0.96% | 6.5천 |
|---|
| 2026.05.13 | ₩50,598 | ₩53,441 | ₩50,598 | ₩51,332 | +1.45% | 6.3천 |
|---|
| 2026.05.12 | ₩49,770 | ₩52,720 | ₩49,770 | ₩51,198 | +2.87% | 1.4만 |
|---|
| 2026.05.11 | ₩52,520 | ₩53,894 | ₩50,131 | ₩50,811 | -3.25% | 1.5만 |
|---|
| 2026.05.08 | ₩53,921 | ₩53,921 | ₩52,907 | ₩52,907 | -1.88% | 6.4천 |
|---|
| 2026.05.07 | ₩52,933 | ₩54,762 | ₩52,880 | ₩53,921 | +1.87% | 1.4만 |
|---|
| 2026.05.06 | ₩54,308 | ₩54,722 | ₩52,880 | ₩53,107 | -2.21% | 1.7만 |
|---|
| 2026.05.05 | ₩54,895 | ₩57,284 | ₩53,961 | ₩54,028 | -1.58% | 2.2만 |
|---|
| 2026.05.04 | ₩54,281 | ₩55,483 | ₩54,281 | ₩54,909 | +1.16% | 1.4만 |
|---|
| 2026.05.01 | ₩54,362 | ₩54,829 | ₩53,934 | ₩54,135 | -0.42% | 1.8만 |
|---|
| 2026.04.30 | ₩55,122 | ₩55,229 | ₩52,787 | ₩53,320 | -3.27% | 2.8만 |
|---|
| 2026.04.29 | ₩54,962 | ₩55,483 | ₩53,708 | ₩54,562 | -0.73% | 1.9만 |
|---|
| 2026.04.28 | ₩53,854 | ₩55,162 | ₩53,387 | ₩54,028 | +0.32% | 2.6만 |
|---|
| 2026.04.27 | ₩53,761 | ₩53,761 | ₩53,160 | ₩53,721 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩53,961 | ₩53,961 | ₩52,253 | ₩52,453 | -2.79% | 1.9만 |
|---|
| 2026.04.23 | ₩51,986 | ₩54,388 | ₩50,718 | ₩53,320 | +2.57% | 5.5만 |
|---|
| 2026.04.22 | ₩51,972 | ₩52,720 | ₩51,385 | ₩51,706 | -0.51% | 2.7만 |
|---|
| 2026.04.21 | ₩52,053 | ₩52,053 | ₩49,009 | ₩51,358 | -1.33% | 4.1만 |
|---|
| 2026.04.20 | ₩49,236 | ₩52,520 | ₩48,836 | ₩50,958 | +3.50% | 4.8만 |
|---|
| 2026.04.17 | ₩48,636 | ₩51,052 | ₩47,047 | ₩48,809 | +0.36% | 4.6만 |
|---|
| 2026.04.16 | ₩48,048 | ₩48,449 | ₩46,714 | ₩47,047 | -2.08% | 3.4만 |
|---|
| 2026.04.15 | ₩45,299 | ₩48,129 | ₩44,351 | ₩47,795 | +5.51% | 5.5만 |
|---|
| 2026.04.14 | ₩43,217 | ₩45,379 | ₩43,003 | ₩45,045 | +4.23% | 1.3만 |
|---|
| 2026.04.13 | ₩44,071 | ₩46,714 | ₩43,791 | ₩43,791 | -0.64% | 1.8만 |
|---|
| 2026.04.10 | ₩47,475 | ₩47,675 | ₩46,180 | ₩46,287 | -2.50% | 1.1만 |
|---|
| 2026.04.09 | ₩47,114 | ₩47,915 | ₩46,887 | ₩46,914 | -0.42% | 8.8천 |
|---|
| 2026.04.08 | ₩48,716 | ₩49,130 | ₩47,141 | ₩47,915 | -1.64% | 2.7만 |
|---|
| 2026.04.07 | ₩44,271 | ₩49,116 | ₩44,271 | ₩48,169 | +8.80% | 3.1만 |
|---|
| 2026.04.06 | ₩47,248 | ₩47,354 | ₩44,031 | ₩44,058 | -6.75% | 1.6만 |
|---|
| 2026.04.02 | ₩44,979 | ₩48,275 | ₩44,979 | ₩47,354 | +5.28% | 1.3만 |
|---|
| 2026.04.01 | ₩41,162 | ₩47,515 | ₩40,708 | ₩45,152 | +9.70% | 3만 |
|---|
| 2026.03.31 | ₩41,282 | ₩43,697 | ₩40,187 | ₩41,509 | +0.55% | 3만 |
|---|
| 2026.03.30 | ₩42,536 | ₩44,845 | ₩41,428 | ₩43,671 | +2.67% | 2.3만 |
|---|
| 2026.03.27 | ₩41,522 | ₩47,061 | ₩41,522 | ₩44,872 | +8.07% | 3.6만 |
|---|
| 2026.03.26 | ₩46,287 | ₩46,287 | ₩40,721 | ₩42,830 | -7.47% | 4만 |
|---|
| 2026.03.25 | ₩48,382 | ₩49,637 | ₩43,724 | ₩47,194 | -2.46% | 7.2만 |
|---|
| 2026.03.24 | ₩55,416 | ₩55,416 | ₩47,942 | ₩49,170 | -11.27% | 10.8만 |
|---|
| 2026.03.23 | ₩56,577 | ₩57,124 | ₩55,189 | ₩56,057 | -0.92% | 8.1만 |
|---|
| 2026.03.20 | ₩54,001 | ₩56,577 | ₩53,347 | ₩56,577 | +4.77% | 36.4만 |
|---|
| 2026.03.19 | ₩52,813 | ₩54,682 | ₩52,720 | ₩54,668 | +3.51% | 10만 |
|---|
| 2026.03.18 | ₩52,440 | ₩53,521 | ₩52,440 | ₩53,387 | +1.81% | 8.2만 |
|---|
| 2026.03.17 | ₩53,334 | ₩53,334 | ₩49,490 | ₩52,827 | -0.95% | 5.8만 |
|---|
| 2026.03.16 | ₩52,039 | ₩53,361 | ₩51,238 | ₩52,707 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩49,370 | ₩52,253 | ₩49,370 | ₩52,026 | +5.38% | 3.9만 |
|---|
| 2026.03.12 | ₩50,291 | ₩52,707 | ₩49,984 | ₩50,624 | +0.66% | 3.6만 |
|---|
| 2026.03.11 | ₩43,711 | ₩49,877 | ₩43,644 | ₩49,877 | +14.11% | 3.6만 |
|---|
| 2026.03.10 | ₩41,615 | ₩43,964 | ₩41,615 | ₩43,964 | +5.64% | 3.1만 |
|---|
| 2026.03.09 | ₩40,708 | ₩42,349 | ₩39,840 | ₩41,789 | +2.66% | 4.6만 |
|---|
| 2026.03.06 | ₩40,307 | ₩40,708 | ₩40,307 | ₩40,708 | +0.99% | 4.8천 |
|---|
| 2026.03.05 | ₩40,241 | ₩40,307 | ₩39,413 | ₩40,307 | +0.17% | 4.3천 |
|---|
| 2026.03.04 | ₩41,135 | ₩41,135 | ₩40,307 | ₩40,307 | -2.01% | 3.6천 |
|---|
| 2026.03.03 | ₩40,748 | ₩40,748 | ₩39,773 | ₩40,628 | -0.29% | 8.2천 |
|---|
| 2026.03.02 | ₩40,401 | ₩42,042 | ₩40,040 | ₩40,708 | +0.76% | 2.2만 |
|---|
| 2026.02.27 | ₩41,882 | ₩41,882 | ₩40,054 | ₩40,054 | -4.37% | 6.9천 |
|---|
| 2026.02.26 | ₩42,042 | ₩42,082 | ₩41,375 | ₩41,375 | -1.59% | 1.2천 |
|---|
| 2026.02.25 | ₩42,016 | ₩42,336 | ₩41,388 | ₩42,336 | +0.76% | 4.7천 |
|---|
| 2026.02.24 | ₩41,375 | ₩42,376 | ₩41,375 | ₩42,336 | +2.32% | 3.7천 |
|---|
| 2026.02.23 | ₩42,710 | ₩42,710 | ₩40,721 | ₩41,375 | -3.13% | 4.3천 |
|---|
| 2026.02.20 | ₩41,509 | ₩42,830 | ₩40,708 | ₩42,830 | +3.18% | 5.3천 |
|---|
| 2026.02.19 | ₩42,349 | ₩42,710 | ₩41,882 | ₩41,882 | -1.10% | 3.8천 |
|---|
| 2026.02.18 | ₩43,951 | ₩44,098 | ₩43,043 | ₩43,043 | -2.06% | 2.7천 |
|---|
| 2026.02.17 | ₩42,710 | ₩43,537 | ₩42,576 | ₩42,736 | +0.06% | 7.1천 |
|---|
| 2026.02.13 | ₩44,044 | ₩44,044 | ₩42,696 | ₩42,696 | -3.06% | 2.7천 |
|---|
| 2026.02.12 | ₩42,643 | ₩43,778 | ₩42,042 | ₩43,204 | +1.31% | 9.5천 |
|---|
| 2026.02.11 | ₩43,377 | ₩44,044 | ₩43,257 | ₩43,257 | -0.28% | 3.3천 |
|---|
| 2026.02.10 | ₩44,004 | ₩44,485 | ₩43,711 | ₩44,271 | +0.61% | 1.1만 |
|---|
| 2026.02.09 | ₩44,939 | ₩44,939 | ₩42,950 | ₩43,244 | -3.77% | 7.3천 |
|---|
| 2026.02.06 | ₩42,750 | ₩43,924 | ₩42,750 | ₩42,950 | +0.47% | 2.8천 |
|---|
| 2026.02.05 | ₩42,456 | ₩46,607 | ₩42,456 | ₩43,097 | +1.51% | 7.1천 |
|---|
| 2026.02.04 | ₩42,176 | ₩44,445 | ₩42,042 | ₩42,710 | +1.27% | 7.1천 |
|---|
| 2026.02.03 | ₩41,709 | ₩42,136 | ₩41,442 | ₩42,109 | +0.96% | 1.1만 |
|---|
| 2026.02.02 | ₩42,042 | ₩42,416 | ₩40,801 | ₩41,642 | -0.95% | 1만 |
|---|
| 2026.01.30 | ₩40,040 | ₩42,296 | ₩40,040 | ₩41,375 | +3.33% | 9.4천 |
|---|
| 2026.01.29 | ₩38,305 | ₩39,373 | ₩38,305 | ₩38,719 | +1.08% | 1.5만 |
|---|
| 2026.01.28 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩37,371 | ₩37,371 | ₩37,184 | ₩37,371 | 0.00% | 1만 |
|---|
| 2026.01.26 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩37,358 | ₩37,905 | ₩37,358 | ₩37,371 | +0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩37,638 | ₩37,638 | ₩37,371 | ₩37,371 | -0.71% | 1.3천 |
|---|
| 2026.01.20 | ₩37,371 | ₩37,585 | ₩36,851 | ₩37,585 | +0.57% | 3천 |
|---|
| 2026.01.16 | ₩37,371 | ₩37,638 | ₩37,371 | ₩37,598 | +0.61% | 2.5만 |
|---|
| 2026.01.15 | ₩37,117 | ₩37,371 | ₩37,117 | ₩37,371 | +0.68% | 4.1만 |
|---|
| 2026.01.14 | ₩37,358 | ₩38,572 | ₩37,091 | ₩37,371 | +0.04% | 1.2만 |
|---|
| 2026.01.13 | ₩37,371 | ₩37,371 | ₩37,037 | ₩37,358 | -0.04% | 900 |
|---|
| 2026.01.12 | ₩36,503 | ₩37,371 | ₩36,503 | ₩37,358 | +2.34% | 1.3만 |
|---|
| 2026.01.09 | ₩36,851 | ₩36,851 | ₩36,183 | ₩36,503 | -0.94% | 2.2만 |
|---|
| 2026.01.08 | ₩34,635 | ₩38,666 | ₩34,635 | ₩38,038 | +9.83% | 9.9천 |
|---|
| 2026.01.07 | ₩33,407 | ₩33,407 | ₩33,100 | ₩33,100 | -0.92% | 400 |
|---|
| 2026.01.06 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,700 | ₩33,220 | ₩32,700 | ₩33,220 | +1.59% | 1.4천 |
|---|
| 2025.12.18 | ₩32,700 | ₩32,980 | ₩32,366 | ₩32,566 | -0.41% | 6.3천 |
|---|
| 2025.12.17 | ₩33,100 | ₩33,100 | ₩32,993 | ₩32,993 | -0.32% | 3.2천 |
|---|
| 2025.12.16 | ₩32,726 | ₩33,100 | ₩32,726 | ₩33,100 | +1.14% | 1천 |
|---|
| 2025.12.15 | ₩32,700 | ₩32,700 | ₩32,700 | ₩32,700 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,365 | ₩32,299 | ₩31,365 | ₩32,299 | +2.98% | 1.5천 |
|---|
| 2025.12.10 | ₩32,179 | ₩32,299 | ₩32,179 | ₩32,299 | +0.37% | 2.8천 |
|---|
| 2025.12.09 | ₩32,166 | ₩32,166 | ₩32,032 | ₩32,032 | -0.41% | 400 |
|---|
| 2025.12.08 | ₩31,498 | ₩32,032 | ₩31,498 | ₩32,032 | +1.69% | 7.1천 |
|---|
| 2025.12.05 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩31,498 | ₩32,032 | ₩31,365 | ₩32,032 | +1.69% | 2.9천 |
|---|
| 2025.12.03 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,257 | ₩32,032 | ₩30,257 | ₩31,031 | +2.56% | 2.9천 |
|---|
| 2025.11.19 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,432 | ₩31,432 | ₩30,831 | ₩31,218 | -0.68% | 1.4천 |
|---|
| 2025.11.11 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩30,698 | ₩31,498 | ₩30,257 | ₩31,365 | +2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,978 | ₩31,365 | ₩30,698 | ₩31,365 | +1.25% | 5.9천 |
|---|
| 2025.11.03 | ₩32,032 | ₩34,435 | ₩30,244 | ₩30,965 | -3.33% | 3.3천 |
|---|
| 2025.10.31 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩31,031 | ₩31,298 | ₩30,231 | ₩31,298 | +0.86% | 3.1천 |
|---|
| 2025.10.29 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩31,298 | ₩31,298 | ₩31,031 | ₩31,031 | -0.85% | 1.2천 |
|---|
| 2025.10.23 | ₩30,724 | ₩31,031 | ₩30,724 | ₩30,938 | +0.70% | 2.4천 |
|---|
| 2025.10.22 | ₩30,431 | ₩30,698 | ₩30,431 | ₩30,698 | +0.88% | 1.6천 |
|---|
| 2025.10.21 | ₩30,137 | ₩30,231 | ₩30,110 | ₩30,177 | +0.13% | 4.5천 |
|---|
| 2025.10.20 | ₩29,897 | ₩30,017 | ₩29,897 | ₩29,897 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩29,964 | ₩30,017 | ₩29,897 | ₩30,017 | +0.18% | 1천 |
|---|
| 2025.10.16 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 5.2천 |
|---|
| 2025.10.15 | ₩30,030 | ₩30,137 | ₩30,030 | ₩30,057 | +0.09% | 800 |
|---|
| 2025.10.14 | ₩30,150 | ₩30,150 | ₩30,124 | ₩30,150 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,057 | ₩30,231 | ₩30,057 | ₩30,231 | +0.58% | 500 |
|---|