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 | ₩58,570 | ₩58,570 | ₩56,472 | ₩57,729 | -1.44% | 2.4만 |
| 2026.10.08 | ₩56,847 | ₩58,731 | ₩56,847 | ₩58,664 | +3.20% | 2.2만 |
| 2026.10.07 | ₩56,766 | ₩57,421 | ₩56,031 | ₩56,339 | -0.75% | 2.9만 |
| 2026.10.06 | ₩56,325 | ₩57,101 | ₩56,072 | ₩57,101 | +1.38% | 2.7만 |
| 2026.10.05 | ₩56,379 | ₩56,593 | ₩55,898 | ₩56,205 | -0.31% | 1.7만 |
| 2026.10.02 | ₩56,526 | ₩56,860 | ₩55,470 | ₩55,858 | -1.18% | 2.8만 |
| 2026.10.01 | ₩54,762 | ₩56,686 | ₩54,695 | ₩56,539 | +3.25% | 2.4만 |
| 2026.09.30 | ₩55,497 | ₩55,858 | ₩54,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,176 |
| -0.58% |
| 2.6만 |
| 2026.09.29 | ₩55,778 | ₩55,778 | ₩54,321 | ₩55,230 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩54,415 | ₩55,697 | ₩54,174 | ₩55,350 | +1.72% | 2.6만 |
|---|
| 2026.09.25 | ₩54,067 | ₩54,856 | ₩53,720 | ₩54,548 | +0.89% | 3.4만 |
|---|
| 2026.09.24 | ₩52,864 | ₩54,374 | ₩52,811 | ₩54,080 | +2.30% | 4.5만 |
|---|
| 2026.09.23 | ₩53,252 | ₩53,252 | ₩52,116 | ₩52,383 | -1.63% | 1.1만 |
|---|
| 2026.09.22 | ₩53,987 | ₩53,987 | ₩52,504 | ₩53,800 | -0.35% | 2.5만 |
|---|
| 2026.09.21 | ₩55,337 | ₩56,112 | ₩53,292 | ₩53,653 | -3.04% | 6.9만 |
|---|
| 2026.09.18 | ₩55,256 | ₩56,098 | ₩53,960 | ₩55,778 | +0.94% | 13만 |
|---|
| 2026.09.17 | ₩54,856 | ₩55,751 | ₩54,521 | ₩55,577 | +1.32% | 1.7만 |
|---|
| 2026.09.16 | ₩55,297 | ₩55,791 | ₩54,588 | ₩54,695 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩53,867 | ₩55,590 | ₩53,867 | ₩55,564 | +3.15% | 3.3만 |
|---|
| 2026.09.14 | ₩55,684 | ₩55,684 | ₩53,452 | ₩54,268 | -2.54% | 2만 |
|---|
| 2026.09.11 | ₩54,308 | ₩55,069 | ₩53,479 | ₩54,107 | -0.37% | 5.9만 |
|---|
| 2026.09.10 | ₩54,922 | ₩55,350 | ₩52,905 | ₩54,134 | -1.44% | 9.4만 |
|---|
| 2026.09.09 | ₩53,813 | ₩56,045 | ₩53,052 | ₩55,016 | +2.23% | 8.2만 |
|---|
| 2026.09.08 | ₩56,406 | ₩56,406 | ₩52,223 | ₩54,548 | -3.29% | 8.2만 |
|---|
| 2026.09.04 | ₩55,003 | ₩55,858 | ₩53,105 | ₩53,399 | -2.92% | 7.8만 |
|---|
| 2026.09.03 | ₩54,922 | ₩56,125 | ₩54,428 | ₩55,163 | +0.44% | 6.4만 |
|---|
| 2026.09.02 | ₩53,746 | ₩55,430 | ₩53,653 | ₩55,016 | +2.36% | 2.7만 |
|---|
| 2026.09.01 | ₩54,294 | ₩54,294 | ₩52,250 | ₩53,746 | -1.01% | 2.2만 |
|---|
| 2026.08.31 | ₩52,116 | ₩54,147 | ₩52,116 | ₩54,094 | +3.79% | 2만 |
|---|
| 2026.08.28 | ₩54,254 | ₩54,842 | ₩52,998 | ₩54,682 | +0.79% | 2.2만 |
|---|
| 2026.08.27 | ₩54,468 | ₩54,468 | ₩52,383 | ₩53,439 | -1.89% | 1.8만 |
|---|
| 2026.08.26 | ₩53,252 | ₩54,949 | ₩53,252 | ₩53,920 | +1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩53,827 | ₩54,468 | ₩53,065 | ₩54,468 | +1.19% | 1.6만 |
|---|
| 2026.08.24 | ₩54,922 | ₩55,537 | ₩53,786 | ₩53,893 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩55,136 | ₩56,766 | ₩54,107 | ₩55,083 | -0.10% | 7.2만 |
|---|
| 2026.08.20 | ₩54,227 | ₩55,590 | ₩53,319 | ₩55,069 | +1.55% | 2.9만 |
|---|
| 2026.08.19 | ₩56,392 | ₩57,020 | ₩53,786 | ₩54,227 | -3.84% | 5.4만 |
|---|
| 2026.08.18 | ₩55,764 | ₩56,392 | ₩54,562 | ₩56,392 | +1.13% | 2.6만 |
|---|
| 2026.08.17 | ₩55,724 | ₩56,125 | ₩54,348 | ₩54,588 | -2.04% | 3.3만 |
|---|
| 2026.08.14 | ₩54,896 | ₩56,125 | ₩53,118 | ₩56,031 | +2.07% | 5.4만 |
|---|
| 2026.08.13 | ₩52,918 | ₩58,477 | ₩52,918 | ₩54,428 | +2.85% | 2만 |
|---|
| 2026.08.12 | ₩54,388 | ₩55,444 | ₩51,769 | ₩52,918 | -2.70% | 2.9만 |
|---|
| 2026.08.11 | ₩52,838 | ₩54,508 | ₩52,838 | ₩54,508 | +3.16% | 2.7만 |
|---|
| 2026.08.10 | ₩53,052 | ₩53,132 | ₩51,582 | ₩53,052 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩53,533 | ₩54,187 | ₩52,824 | ₩53,252 | -0.52% | 5만 |
|---|
| 2026.08.06 | ₩54,254 | ₩54,254 | ₩52,918 | ₩53,506 | -1.38% | 2.6만 |
|---|
| 2026.08.05 | ₩53,733 | ₩55,297 | ₩53,225 | ₩54,308 | +1.07% | 7.2만 |
|---|
| 2026.08.04 | ₩53,559 | ₩54,668 | ₩53,132 | ₩54,415 | +1.60% | 5.8만 |
|---|
| 2026.08.03 | ₩54,709 | ₩55,270 | ₩52,103 | ₩53,399 | -2.39% | 3.8만 |
|---|
| 2026.07.31 | ₩52,918 | ₩54,401 | ₩52,651 | ₩54,054 | +2.15% | 3만 |
|---|
| 2026.07.30 | ₩54,936 | ₩54,936 | ₩52,210 | ₩52,918 | -3.67% | 4.1만 |
|---|
| 2026.07.29 | ₩54,588 | ₩56,927 | ₩53,466 | ₩54,815 | +0.42% | 4.1만 |
|---|
| 2026.07.28 | ₩54,428 | ₩54,495 | ₩53,145 | ₩54,348 | -0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩54,789 | ₩54,815 | ₩53,773 | ₩54,268 | -0.95% | 3만 |
|---|
| 2026.07.24 | ₩52,651 | ₩54,455 | ₩52,651 | ₩54,201 | +2.94% | 2.9만 |
|---|
| 2026.07.23 | ₩52,878 | ₩52,878 | ₩51,568 | ₩52,464 | -0.78% | 4.2만 |
|---|
| 2026.07.22 | ₩53,359 | ₩53,359 | ₩51,662 | ₩52,824 | -1.00% | 4만 |
|---|
| 2026.07.21 | ₩53,680 | ₩53,693 | ₩51,461 | ₩53,172 | -0.95% | 4.1만 |
|---|
| 2026.07.20 | ₩52,824 | ₩53,827 | ₩52,570 | ₩53,599 | +1.47% | 1.8만 |
|---|
| 2026.07.17 | ₩54,121 | ₩54,254 | ₩52,651 | ₩52,704 | -2.62% | 1.6만 |
|---|
| 2026.07.16 | ₩53,078 | ₩54,722 | ₩53,065 | ₩54,615 | +2.90% | 2.4만 |
|---|
| 2026.07.15 | ₩52,263 | ₩52,958 | ₩52,103 | ₩52,958 | +1.33% | 1.6만 |
|---|
| 2026.07.14 | ₩53,452 | ₩53,452 | ₩51,956 | ₩52,263 | -2.22% | 1.2만 |
|---|
| 2026.07.13 | ₩52,143 | ₩53,586 | ₩51,849 | ₩53,239 | +2.10% | 2.4만 |
|---|
| 2026.07.10 | ₩51,488 | ₩52,784 | ₩51,167 | ₩51,288 | -0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩52,477 | ₩52,477 | ₩49,443 | ₩51,421 | -2.01% | 3.6만 |
|---|
| 2026.07.08 | ₩52,343 | ₩54,174 | ₩51,154 | ₩51,849 | -0.94% | 4.6만 |
|---|
| 2026.07.07 | ₩51,288 | ₩53,078 | ₩50,593 | ₩52,490 | +2.34% | 3.5만 |
|---|
| 2026.07.06 | ₩53,011 | ₩53,720 | ₩48,909 | ₩51,007 | -3.78% | 5.1만 |
|---|
| 2026.07.02 | ₩52,116 | ₩53,452 | ₩51,167 | ₩52,290 | +0.33% | 2.7만 |
|---|
| 2026.07.01 | ₩52,063 | ₩53,105 | ₩51,167 | ₩52,290 | +0.44% | 1.9만 |
|---|
| 2026.06.30 | ₩52,357 | ₩52,811 | ₩50,860 | ₩52,250 | -0.20% | 3.2만 |
|---|
| 2026.06.29 | ₩51,595 | ₩52,410 | ₩47,586 | ₩51,782 | +0.36% | 3.5만 |
|---|
| 2026.06.26 | ₩49,590 | ₩53,746 | ₩49,256 | ₩52,811 | +6.49% | 65.8만 |
|---|
| 2026.06.25 | ₩54,348 | ₩54,829 | ₩49,590 | ₩49,590 | -8.75% | 3.3만 |
|---|
| 2026.06.24 | ₩54,562 | ₩55,176 | ₩52,838 | ₩53,693 | -1.59% | 3.4만 |
|---|
| 2026.06.23 | ₩53,118 | ₩54,789 | ₩53,118 | ₩54,281 | +2.19% | 4만 |
|---|
| 2026.06.22 | ₩54,548 | ₩55,470 | ₩52,637 | ₩53,800 | -1.37% | 2.9만 |
|---|
| 2026.06.18 | ₩53,199 | ₩55,350 | ₩52,196 | ₩55,123 | +3.62% | 5.1만 |
|---|
| 2026.06.17 | ₩53,052 | ₩55,363 | ₩50,726 | ₩52,998 | -0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩52,651 | ₩55,444 | ₩52,651 | ₩52,798 | +0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩52,116 | ₩53,559 | ₩50,873 | ₩51,835 | -0.54% | 1.3만 |
|---|
| 2026.06.12 | ₩54,094 | ₩54,936 | ₩53,452 | ₩54,308 | +0.40% | 1.5만 |
|---|
| 2026.06.11 | ₩53,880 | ₩54,762 | ₩51,435 | ₩54,201 | +0.60% | 2.4만 |
|---|
| 2026.06.10 | ₩52,116 | ₩55,203 | ₩52,116 | ₩54,147 | +3.90% | 2.1만 |
|---|
| 2026.06.09 | ₩52,998 | ₩53,239 | ₩52,477 | ₩53,092 | +0.18% | 2.2만 |
|---|
| 2026.06.08 | ₩53,439 | ₩53,439 | ₩50,072 | ₩51,341 | -3.93% | 1.6만 |
|---|
| 2026.06.05 | ₩50,833 | ₩53,225 | ₩50,219 | ₩51,582 | +1.47% | 1.6만 |
|---|
| 2026.06.04 | ₩49,029 | ₩50,646 | ₩48,441 | ₩49,577 | +1.12% | 1.5만 |
|---|
| 2026.06.03 | ₩49,109 | ₩49,109 | ₩47,345 | ₩48,374 | -1.50% | 1.4만 |
|---|
| 2026.06.02 | ₩49,430 | ₩50,045 | ₩47,386 | ₩47,786 | -3.33% | 1.9만 |
|---|
| 2026.06.01 | ₩49,109 | ₩50,913 | ₩47,439 | ₩49,163 | +0.11% | 1.8만 |
|---|
| 2026.05.29 | ₩51,341 | ₩51,341 | ₩47,773 | ₩48,227 | -6.06% | 2.2만 |
|---|
| 2026.05.28 | ₩50,900 | ₩51,782 | ₩50,446 | ₩50,940 | +0.08% | 2.9만 |
|---|
| 2026.05.27 | ₩51,555 | ₩52,357 | ₩50,553 | ₩50,860 | -1.35% | 1.8만 |
|---|
| 2026.05.26 | ₩52,958 | ₩53,639 | ₩51,141 | ₩51,849 | -2.09% | 1.8만 |
|---|
| 2026.05.22 | ₩51,702 | ₩53,599 | ₩51,702 | ₩53,599 | +3.67% | 1.1만 |
|---|
| 2026.05.21 | ₩53,773 | ₩53,773 | ₩50,673 | ₩51,461 | -4.30% | 1.7만 |
|---|
| 2026.05.20 | ₩53,052 | ₩54,415 | ₩51,795 | ₩53,853 | +1.51% | 7.7만 |
|---|
| 2026.05.19 | ₩51,568 | ₩53,426 | ₩51,234 | ₩53,426 | +3.60% | 1.1만 |
|---|
| 2026.05.18 | ₩52,651 | ₩53,479 | ₩51,822 | ₩52,985 | +0.63% | 1.1만 |
|---|
| 2026.05.15 | ₩51,435 | ₩52,410 | ₩50,673 | ₩51,822 | +0.75% | 5.7천 |
|---|
| 2026.05.14 | ₩51,622 | ₩52,477 | ₩51,622 | ₩52,116 | +0.96% | 6.5천 |
|---|
| 2026.05.13 | ₩50,660 | ₩53,506 | ₩50,660 | ₩51,394 | +1.45% | 6.3천 |
|---|
| 2026.05.12 | ₩49,831 | ₩52,784 | ₩49,831 | ₩51,261 | +2.87% | 1.4만 |
|---|
| 2026.05.11 | ₩52,584 | ₩53,960 | ₩50,192 | ₩50,873 | -3.25% | 1.5만 |
|---|
| 2026.05.08 | ₩53,987 | ₩53,987 | ₩52,971 | ₩52,971 | -1.88% | 6.4천 |
|---|
| 2026.05.07 | ₩52,998 | ₩54,829 | ₩52,945 | ₩53,987 | +1.87% | 1.4만 |
|---|
| 2026.05.06 | ₩54,374 | ₩54,789 | ₩52,945 | ₩53,172 | -2.21% | 1.7만 |
|---|
| 2026.05.05 | ₩54,962 | ₩57,354 | ₩54,027 | ₩54,094 | -1.58% | 2.2만 |
|---|
| 2026.05.04 | ₩54,348 | ₩55,550 | ₩54,348 | ₩54,976 | +1.16% | 1.4만 |
|---|
| 2026.05.01 | ₩54,428 | ₩54,896 | ₩54,000 | ₩54,201 | -0.42% | 1.8만 |
|---|
| 2026.04.30 | ₩55,190 | ₩55,297 | ₩52,851 | ₩53,386 | -3.27% | 2.8만 |
|---|
| 2026.04.29 | ₩55,029 | ₩55,550 | ₩53,773 | ₩54,628 | -0.73% | 1.9만 |
|---|
| 2026.04.28 | ₩53,920 | ₩55,230 | ₩53,452 | ₩54,094 | +0.32% | 2.6만 |
|---|
| 2026.04.27 | ₩53,827 | ₩53,827 | ₩53,225 | ₩53,786 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩54,027 | ₩54,027 | ₩52,317 | ₩52,517 | -2.79% | 1.9만 |
|---|
| 2026.04.23 | ₩52,049 | ₩54,455 | ₩50,780 | ₩53,386 | +2.57% | 5.5만 |
|---|
| 2026.04.22 | ₩52,036 | ₩52,784 | ₩51,448 | ₩51,769 | -0.51% | 2.7만 |
|---|
| 2026.04.21 | ₩52,116 | ₩52,116 | ₩49,069 | ₩51,421 | -1.33% | 4.1만 |
|---|
| 2026.04.20 | ₩49,296 | ₩52,584 | ₩48,896 | ₩51,020 | +3.50% | 4.8만 |
|---|
| 2026.04.17 | ₩48,695 | ₩51,114 | ₩47,105 | ₩48,869 | +0.36% | 4.6만 |
|---|
| 2026.04.16 | ₩48,107 | ₩48,508 | ₩46,771 | ₩47,105 | -2.08% | 3.4만 |
|---|
| 2026.04.15 | ₩45,354 | ₩48,187 | ₩44,406 | ₩47,853 | +5.51% | 5.5만 |
|---|
| 2026.04.14 | ₩43,270 | ₩45,435 | ₩43,056 | ₩45,100 | +4.23% | 1.3만 |
|---|
| 2026.04.13 | ₩44,125 | ₩46,771 | ₩43,844 | ₩43,844 | -0.64% | 1.8만 |
|---|
| 2026.04.10 | ₩47,533 | ₩47,733 | ₩46,236 | ₩46,343 | -2.50% | 1.1만 |
|---|
| 2026.04.09 | ₩47,172 | ₩47,974 | ₩46,945 | ₩46,971 | -0.42% | 8.8천 |
|---|
| 2026.04.08 | ₩48,775 | ₩49,190 | ₩47,198 | ₩47,974 | -1.64% | 2.7만 |
|---|
| 2026.04.07 | ₩44,325 | ₩49,176 | ₩44,325 | ₩48,227 | +8.80% | 3.1만 |
|---|
| 2026.04.06 | ₩47,305 | ₩47,412 | ₩44,085 | ₩44,112 | -6.75% | 1.6만 |
|---|
| 2026.04.02 | ₩45,034 | ₩48,334 | ₩45,034 | ₩47,412 | +5.28% | 1.3만 |
|---|
| 2026.04.01 | ₩41,212 | ₩47,573 | ₩40,757 | ₩45,207 | +9.70% | 3만 |
|---|
| 2026.03.31 | ₩41,332 | ₩43,751 | ₩40,236 | ₩41,559 | +0.55% | 3만 |
|---|
| 2026.03.30 | ₩42,588 | ₩44,900 | ₩41,479 | ₩43,724 | +2.67% | 2.3만 |
|---|
| 2026.03.27 | ₩41,573 | ₩47,118 | ₩41,573 | ₩44,927 | +8.07% | 3.6만 |
|---|
| 2026.03.26 | ₩46,343 | ₩46,343 | ₩40,771 | ₩42,882 | -7.47% | 4만 |
|---|
| 2026.03.25 | ₩48,441 | ₩49,697 | ₩43,778 | ₩47,252 | -2.46% | 7.2만 |
|---|
| 2026.03.24 | ₩55,484 | ₩55,484 | ₩48,000 | ₩49,230 | -11.27% | 10.8만 |
|---|
| 2026.03.23 | ₩56,646 | ₩57,194 | ₩55,256 | ₩56,125 | -0.92% | 8.1만 |
|---|
| 2026.03.20 | ₩54,067 | ₩56,646 | ₩53,412 | ₩56,646 | +4.77% | 36.4만 |
|---|
| 2026.03.19 | ₩52,878 | ₩54,749 | ₩52,784 | ₩54,735 | +3.51% | 10만 |
|---|
| 2026.03.18 | ₩52,504 | ₩53,586 | ₩52,504 | ₩53,452 | +1.81% | 8.2만 |
|---|
| 2026.03.17 | ₩53,399 | ₩53,399 | ₩49,550 | ₩52,891 | -0.95% | 5.8만 |
|---|
| 2026.03.16 | ₩52,103 | ₩53,426 | ₩51,301 | ₩52,771 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩49,430 | ₩52,317 | ₩49,430 | ₩52,089 | +5.38% | 3.9만 |
|---|
| 2026.03.12 | ₩50,352 | ₩52,771 | ₩50,045 | ₩50,686 | +0.66% | 3.6만 |
|---|
| 2026.03.11 | ₩43,764 | ₩49,938 | ₩43,697 | ₩49,938 | +14.11% | 3.6만 |
|---|
| 2026.03.10 | ₩41,666 | ₩44,018 | ₩41,666 | ₩44,018 | +5.64% | 3.1만 |
|---|
| 2026.03.09 | ₩40,757 | ₩42,401 | ₩39,889 | ₩41,840 | +2.66% | 4.6만 |
|---|
| 2026.03.06 | ₩40,357 | ₩40,757 | ₩40,357 | ₩40,757 | +0.99% | 4.8천 |
|---|
| 2026.03.05 | ₩40,290 | ₩40,357 | ₩39,461 | ₩40,357 | +0.17% | 4.3천 |
|---|
| 2026.03.04 | ₩41,185 | ₩41,185 | ₩40,357 | ₩40,357 | -2.01% | 3.6천 |
|---|
| 2026.03.03 | ₩40,798 | ₩40,798 | ₩39,822 | ₩40,677 | -0.29% | 8.2천 |
|---|
| 2026.03.02 | ₩40,450 | ₩42,094 | ₩40,089 | ₩40,757 | +0.76% | 2.2만 |
|---|
| 2026.02.27 | ₩41,933 | ₩41,933 | ₩40,103 | ₩40,103 | -4.37% | 6.9천 |
|---|
| 2026.02.26 | ₩42,094 | ₩42,134 | ₩41,426 | ₩41,426 | -1.59% | 1.2천 |
|---|
| 2026.02.25 | ₩42,067 | ₩42,388 | ₩41,439 | ₩42,388 | +0.76% | 4.7천 |
|---|
| 2026.02.24 | ₩41,426 | ₩42,428 | ₩41,426 | ₩42,388 | +2.32% | 3.7천 |
|---|
| 2026.02.23 | ₩42,762 | ₩42,762 | ₩40,771 | ₩41,426 | -3.13% | 4.3천 |
|---|
| 2026.02.20 | ₩41,559 | ₩42,882 | ₩40,757 | ₩42,882 | +3.18% | 5.3천 |
|---|
| 2026.02.19 | ₩42,401 | ₩42,762 | ₩41,933 | ₩41,933 | -1.10% | 3.8천 |
|---|
| 2026.02.18 | ₩44,005 | ₩44,152 | ₩43,096 | ₩43,096 | -2.06% | 2.7천 |
|---|
| 2026.02.17 | ₩42,762 | ₩43,590 | ₩42,628 | ₩42,789 | +0.06% | 7.1천 |
|---|
| 2026.02.13 | ₩44,098 | ₩44,098 | ₩42,749 | ₩42,749 | -3.06% | 2.7천 |
|---|
| 2026.02.12 | ₩42,695 | ₩43,831 | ₩42,094 | ₩43,256 | +1.31% | 9.5천 |
|---|
| 2026.02.11 | ₩43,430 | ₩44,098 | ₩43,310 | ₩43,310 | -0.28% | 3.3천 |
|---|
| 2026.02.10 | ₩44,058 | ₩44,539 | ₩43,764 | ₩44,325 | +0.61% | 1.1만 |
|---|
| 2026.02.09 | ₩44,994 | ₩44,994 | ₩43,002 | ₩43,296 | -3.77% | 7.3천 |
|---|
| 2026.02.06 | ₩42,802 | ₩43,978 | ₩42,802 | ₩43,002 | +0.47% | 2.8천 |
|---|
| 2026.02.05 | ₩42,508 | ₩46,664 | ₩42,508 | ₩43,149 | +1.51% | 7.1천 |
|---|
| 2026.02.04 | ₩42,227 | ₩44,499 | ₩42,094 | ₩42,762 | +1.27% | 7.1천 |
|---|
| 2026.02.03 | ₩41,760 | ₩42,187 | ₩41,492 | ₩42,161 | +0.96% | 1.1만 |
|---|
| 2026.02.02 | ₩42,094 | ₩42,468 | ₩40,851 | ₩41,693 | -0.95% | 1만 |
|---|
| 2026.01.30 | ₩40,089 | ₩42,348 | ₩40,089 | ₩41,426 | +3.33% | 9.4천 |
|---|
| 2026.01.29 | ₩38,352 | ₩39,421 | ₩38,352 | ₩38,766 | +1.08% | 1.5만 |
|---|
| 2026.01.28 | ₩37,417 | ₩37,417 | ₩37,417 | ₩37,417 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩37,417 | ₩37,417 | ₩37,230 | ₩37,417 | 0.00% | 1만 |
|---|
| 2026.01.26 | ₩37,417 | ₩37,417 | ₩37,417 | ₩37,417 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩37,417 | ₩37,417 | ₩37,417 | ₩37,417 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩37,403 | ₩37,951 | ₩37,403 | ₩37,417 | +0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩37,684 | ₩37,684 | ₩37,417 | ₩37,417 | -0.71% | 1.3천 |
|---|
| 2026.01.20 | ₩37,417 | ₩37,630 | ₩36,896 | ₩37,630 | +0.57% | 3천 |
|---|
| 2026.01.16 | ₩37,417 | ₩37,684 | ₩37,417 | ₩37,644 | +0.61% | 2.5만 |
|---|
| 2026.01.15 | ₩37,163 | ₩37,417 | ₩37,163 | ₩37,417 | +0.68% | 4.1만 |
|---|
| 2026.01.14 | ₩37,403 | ₩38,619 | ₩37,136 | ₩37,417 | +0.04% | 1.2만 |
|---|
| 2026.01.13 | ₩37,417 | ₩37,417 | ₩37,083 | ₩37,403 | -0.04% | 900 |
|---|
| 2026.01.12 | ₩36,548 | ₩37,417 | ₩36,548 | ₩37,403 | +2.34% | 1.3만 |
|---|
| 2026.01.09 | ₩36,896 | ₩36,896 | ₩36,227 | ₩36,548 | -0.94% | 2.2만 |
|---|
| 2026.01.08 | ₩34,677 | ₩38,713 | ₩34,677 | ₩38,085 | +9.83% | 9.9천 |
|---|
| 2026.01.07 | ₩33,448 | ₩33,448 | ₩33,140 | ₩33,140 | -0.92% | 400 |
|---|
| 2026.01.06 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,740 | ₩33,261 | ₩32,740 | ₩33,261 | +1.59% | 1.4천 |
|---|
| 2025.12.18 | ₩32,740 | ₩33,020 | ₩32,406 | ₩32,606 | -0.41% | 6.3천 |
|---|
| 2025.12.17 | ₩33,140 | ₩33,140 | ₩33,034 | ₩33,034 | -0.32% | 3.2천 |
|---|
| 2025.12.16 | ₩32,766 | ₩33,140 | ₩32,766 | ₩33,140 | +1.14% | 1천 |
|---|
| 2025.12.15 | ₩32,740 | ₩32,740 | ₩32,740 | ₩32,740 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩32,339 | ₩32,339 | ₩32,339 | ₩32,339 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,403 | ₩32,339 | ₩31,403 | ₩32,339 | +2.98% | 1.5천 |
|---|
| 2025.12.10 | ₩32,218 | ₩32,339 | ₩32,218 | ₩32,339 | +0.37% | 2.8천 |
|---|
| 2025.12.09 | ₩32,205 | ₩32,205 | ₩32,071 | ₩32,071 | -0.41% | 400 |
|---|
| 2025.12.08 | ₩31,537 | ₩32,071 | ₩31,537 | ₩32,071 | +1.69% | 7.1천 |
|---|
| 2025.12.05 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩31,537 | ₩32,071 | ₩31,403 | ₩32,071 | +1.69% | 2.9천 |
|---|
| 2025.12.03 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩31,069 | ₩31,069 | ₩31,069 | ₩31,069 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,069 | ₩31,069 | ₩31,069 | ₩31,069 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,069 | ₩31,069 | ₩31,069 | ₩31,069 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,294 | ₩32,071 | ₩30,294 | ₩31,069 | +2.56% | 2.9천 |
|---|
| 2025.11.19 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,470 | ₩31,470 | ₩30,869 | ₩31,256 | -0.68% | 1.4천 |
|---|
| 2025.11.11 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩30,735 | ₩31,537 | ₩30,294 | ₩31,403 | +2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩31,016 | ₩31,403 | ₩30,735 | ₩31,403 | +1.25% | 5.9천 |
|---|
| 2025.11.03 | ₩32,071 | ₩34,477 | ₩30,281 | ₩31,002 | -3.33% | 3.3천 |
|---|
| 2025.10.31 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩31,069 | ₩31,336 | ₩30,267 | ₩31,336 | +0.86% | 3.1천 |
|---|
| 2025.10.29 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩31,336 | ₩31,336 | ₩31,069 | ₩31,069 | -0.85% | 1.2천 |
|---|
| 2025.10.23 | ₩30,762 | ₩31,069 | ₩30,762 | ₩30,976 | +0.70% | 2.4천 |
|---|
| 2025.10.22 | ₩30,468 | ₩30,735 | ₩30,468 | ₩30,735 | +0.88% | 1.6천 |
|---|
| 2025.10.21 | ₩30,174 | ₩30,267 | ₩30,147 | ₩30,214 | +0.13% | 4.5천 |
|---|
| 2025.10.20 | ₩29,933 | ₩30,054 | ₩29,933 | ₩29,933 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩30,000 | ₩30,054 | ₩29,933 | ₩30,054 | +0.18% | 1천 |
|---|
| 2025.10.16 | ₩30,067 | ₩30,067 | ₩30,067 | ₩30,067 | 0.00% | 5.2천 |
|---|
| 2025.10.15 | ₩30,067 | ₩30,174 | ₩30,067 | ₩30,094 | +0.09% | 800 |
|---|
| 2025.10.14 | ₩30,187 | ₩30,187 | ₩30,161 | ₩30,187 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩30,267 | ₩30,267 | ₩30,267 | ₩30,267 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,094 | ₩30,267 | ₩30,094 | ₩30,267 | +0.58% | 500 |
|---|