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 | ₩58,492 | ₩58,492 | ₩56,396 | ₩57,651 | -1.44% | 2.4만 |
| 2026.10.08 | ₩56,770 | ₩58,652 | ₩56,770 | ₩58,585 | +3.20% | 2.2만 |
| 2026.10.07 | ₩56,690 | ₩57,344 | ₩55,956 | ₩56,263 | -0.75% | 2.9만 |
| 2026.10.06 | ₩56,250 | ₩57,024 | ₩55,996 | ₩57,024 | +1.38% | 2.7만 |
| 2026.10.05 | ₩56,303 | ₩56,516 | ₩55,823 | ₩56,129 | -0.31% | 1.7만 |
| 2026.10.02 | ₩56,450 | ₩56,783 | ₩55,396 | ₩55,783 | -1.18% | 2.8만 |
| 2026.10.01 | ₩54,688 | ₩56,610 | ₩54,621 | ₩56,463 | +3.25% | 2.4만 |
| 2026.09.30 | ₩55,422 | ₩55,783 | ₩54,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,102 |
| -0.58% |
| 2.6만 |
| 2026.09.29 | ₩55,702 | ₩55,702 | ₩54,248 | ₩55,155 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩54,341 | ₩55,622 | ₩54,101 | ₩55,275 | +1.72% | 2.6만 |
|---|
| 2026.09.25 | ₩53,994 | ₩54,782 | ₩53,647 | ₩54,475 | +0.89% | 3.4만 |
|---|
| 2026.09.24 | ₩52,793 | ₩54,301 | ₩52,740 | ₩54,008 | +2.30% | 4.5만 |
|---|
| 2026.09.23 | ₩53,180 | ₩53,180 | ₩52,046 | ₩52,313 | -1.63% | 1.1만 |
|---|
| 2026.09.22 | ₩53,914 | ₩53,914 | ₩52,433 | ₩53,727 | -0.35% | 2.5만 |
|---|
| 2026.09.21 | ₩55,262 | ₩56,036 | ₩53,220 | ₩53,581 | -3.04% | 6.9만 |
|---|
| 2026.09.18 | ₩55,182 | ₩56,023 | ₩53,888 | ₩55,702 | +0.94% | 13만 |
|---|
| 2026.09.17 | ₩54,782 | ₩55,676 | ₩54,448 | ₩55,502 | +1.32% | 1.7만 |
|---|
| 2026.09.16 | ₩55,222 | ₩55,716 | ₩54,515 | ₩54,621 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩53,794 | ₩55,516 | ₩53,794 | ₩55,489 | +3.15% | 3.3만 |
|---|
| 2026.09.14 | ₩55,609 | ₩55,609 | ₩53,380 | ₩54,194 | -2.54% | 2만 |
|---|
| 2026.09.11 | ₩54,234 | ₩54,995 | ₩53,407 | ₩54,034 | -0.37% | 5.9만 |
|---|
| 2026.09.10 | ₩54,848 | ₩55,275 | ₩52,833 | ₩54,061 | -1.44% | 9.4만 |
|---|
| 2026.09.09 | ₩53,741 | ₩55,969 | ₩52,980 | ₩54,942 | +2.23% | 8.2만 |
|---|
| 2026.09.08 | ₩56,330 | ₩56,330 | ₩52,153 | ₩54,475 | -3.29% | 8.2만 |
|---|
| 2026.09.04 | ₩54,928 | ₩55,783 | ₩53,033 | ₩53,327 | -2.92% | 7.8만 |
|---|
| 2026.09.03 | ₩54,848 | ₩56,049 | ₩54,355 | ₩55,089 | +0.44% | 6.4만 |
|---|
| 2026.09.02 | ₩53,674 | ₩55,355 | ₩53,581 | ₩54,942 | +2.36% | 2.7만 |
|---|
| 2026.09.01 | ₩54,221 | ₩54,221 | ₩52,179 | ₩53,674 | -1.01% | 2.2만 |
|---|
| 2026.08.31 | ₩52,046 | ₩54,074 | ₩52,046 | ₩54,021 | +3.79% | 2만 |
|---|
| 2026.08.28 | ₩54,181 | ₩54,768 | ₩52,927 | ₩54,608 | +0.79% | 2.2만 |
|---|
| 2026.08.27 | ₩54,395 | ₩54,395 | ₩52,313 | ₩53,367 | -1.89% | 1.8만 |
|---|
| 2026.08.26 | ₩53,180 | ₩54,875 | ₩53,180 | ₩53,847 | +1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩53,754 | ₩54,395 | ₩52,993 | ₩54,395 | +1.19% | 1.6만 |
|---|
| 2026.08.24 | ₩54,848 | ₩55,462 | ₩53,714 | ₩53,821 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩55,062 | ₩56,690 | ₩54,034 | ₩55,009 | -0.10% | 7.2만 |
|---|
| 2026.08.20 | ₩54,154 | ₩55,516 | ₩53,247 | ₩54,995 | +1.55% | 2.9만 |
|---|
| 2026.08.19 | ₩56,316 | ₩56,944 | ₩53,714 | ₩54,154 | -3.84% | 5.4만 |
|---|
| 2026.08.18 | ₩55,689 | ₩56,316 | ₩54,488 | ₩56,316 | +1.13% | 2.6만 |
|---|
| 2026.08.17 | ₩55,649 | ₩56,049 | ₩54,275 | ₩54,515 | -2.04% | 3.3만 |
|---|
| 2026.08.14 | ₩54,822 | ₩56,049 | ₩53,047 | ₩55,956 | +2.07% | 5.4만 |
|---|
| 2026.08.13 | ₩52,847 | ₩58,398 | ₩52,847 | ₩54,355 | +2.85% | 2만 |
|---|
| 2026.08.12 | ₩54,315 | ₩55,369 | ₩51,699 | ₩52,847 | -2.70% | 2.9만 |
|---|
| 2026.08.11 | ₩52,767 | ₩54,435 | ₩52,767 | ₩54,435 | +3.16% | 2.7만 |
|---|
| 2026.08.10 | ₩52,980 | ₩53,060 | ₩51,512 | ₩52,980 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩53,460 | ₩54,114 | ₩52,753 | ₩53,180 | -0.52% | 5만 |
|---|
| 2026.08.06 | ₩54,181 | ₩54,181 | ₩52,847 | ₩53,434 | -1.38% | 2.6만 |
|---|
| 2026.08.05 | ₩53,661 | ₩55,222 | ₩53,154 | ₩54,234 | +1.07% | 7.2만 |
|---|
| 2026.08.04 | ₩53,487 | ₩54,595 | ₩53,060 | ₩54,341 | +1.60% | 5.8만 |
|---|
| 2026.08.03 | ₩54,635 | ₩55,195 | ₩52,033 | ₩53,327 | -2.39% | 3.8만 |
|---|
| 2026.07.31 | ₩52,847 | ₩54,328 | ₩52,580 | ₩53,981 | +2.15% | 3만 |
|---|
| 2026.07.30 | ₩54,862 | ₩54,862 | ₩52,139 | ₩52,847 | -3.67% | 4.1만 |
|---|
| 2026.07.29 | ₩54,515 | ₩56,850 | ₩53,394 | ₩54,742 | +0.42% | 4.1만 |
|---|
| 2026.07.28 | ₩54,355 | ₩54,421 | ₩53,073 | ₩54,275 | -0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩54,715 | ₩54,742 | ₩53,701 | ₩54,194 | -0.95% | 3만 |
|---|
| 2026.07.24 | ₩52,580 | ₩54,381 | ₩52,580 | ₩54,128 | +2.94% | 2.9만 |
|---|
| 2026.07.23 | ₩52,807 | ₩52,807 | ₩51,499 | ₩52,393 | -0.78% | 4.2만 |
|---|
| 2026.07.22 | ₩53,287 | ₩53,287 | ₩51,592 | ₩52,753 | -1.00% | 4만 |
|---|
| 2026.07.21 | ₩53,607 | ₩53,621 | ₩51,392 | ₩53,100 | -0.95% | 4.1만 |
|---|
| 2026.07.20 | ₩52,753 | ₩53,754 | ₩52,500 | ₩53,527 | +1.47% | 1.8만 |
|---|
| 2026.07.17 | ₩54,048 | ₩54,181 | ₩52,580 | ₩52,633 | -2.62% | 1.6만 |
|---|
| 2026.07.16 | ₩53,007 | ₩54,648 | ₩52,993 | ₩54,541 | +2.90% | 2.4만 |
|---|
| 2026.07.15 | ₩52,193 | ₩52,887 | ₩52,033 | ₩52,887 | +1.33% | 1.6만 |
|---|
| 2026.07.14 | ₩53,380 | ₩53,380 | ₩51,886 | ₩52,193 | -2.22% | 1.2만 |
|---|
| 2026.07.13 | ₩52,073 | ₩53,514 | ₩51,779 | ₩53,167 | +2.10% | 2.4만 |
|---|
| 2026.07.10 | ₩51,419 | ₩52,713 | ₩51,098 | ₩51,218 | -0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩52,406 | ₩52,406 | ₩49,377 | ₩51,352 | -2.01% | 3.6만 |
|---|
| 2026.07.08 | ₩52,273 | ₩54,101 | ₩51,085 | ₩51,779 | -0.94% | 4.6만 |
|---|
| 2026.07.07 | ₩51,218 | ₩53,007 | ₩50,525 | ₩52,420 | +2.34% | 3.5만 |
|---|
| 2026.07.06 | ₩52,940 | ₩53,647 | ₩48,843 | ₩50,938 | -3.78% | 5.1만 |
|---|
| 2026.07.02 | ₩52,046 | ₩53,380 | ₩51,098 | ₩52,219 | +0.33% | 2.7만 |
|---|
| 2026.07.01 | ₩51,993 | ₩53,033 | ₩51,098 | ₩52,219 | +0.44% | 1.9만 |
|---|
| 2026.06.30 | ₩52,286 | ₩52,740 | ₩50,791 | ₩52,179 | -0.20% | 3.2만 |
|---|
| 2026.06.29 | ₩51,525 | ₩52,339 | ₩47,522 | ₩51,712 | +0.36% | 3.5만 |
|---|
| 2026.06.26 | ₩49,524 | ₩53,674 | ₩49,190 | ₩52,740 | +6.49% | 65.8만 |
|---|
| 2026.06.25 | ₩54,275 | ₩54,755 | ₩49,524 | ₩49,524 | -8.75% | 3.3만 |
|---|
| 2026.06.24 | ₩54,488 | ₩55,102 | ₩52,767 | ₩53,621 | -1.59% | 3.4만 |
|---|
| 2026.06.23 | ₩53,047 | ₩54,715 | ₩53,047 | ₩54,208 | +2.19% | 4만 |
|---|
| 2026.06.22 | ₩54,475 | ₩55,396 | ₩52,566 | ₩53,727 | -1.37% | 2.9만 |
|---|
| 2026.06.18 | ₩53,127 | ₩55,275 | ₩52,126 | ₩55,049 | +3.62% | 5.1만 |
|---|
| 2026.06.17 | ₩52,980 | ₩55,289 | ₩50,658 | ₩52,927 | -0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩52,580 | ₩55,369 | ₩52,580 | ₩52,726 | +0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩52,046 | ₩53,487 | ₩50,805 | ₩51,766 | -0.54% | 1.3만 |
|---|
| 2026.06.12 | ₩54,021 | ₩54,862 | ₩53,380 | ₩54,234 | +0.40% | 1.5만 |
|---|
| 2026.06.11 | ₩53,807 | ₩54,688 | ₩51,365 | ₩54,128 | +0.60% | 2.4만 |
|---|
| 2026.06.10 | ₩52,046 | ₩55,129 | ₩52,046 | ₩54,074 | +3.90% | 2.1만 |
|---|
| 2026.06.09 | ₩52,927 | ₩53,167 | ₩52,406 | ₩53,020 | +0.18% | 2.2만 |
|---|
| 2026.06.08 | ₩53,367 | ₩53,367 | ₩50,004 | ₩51,272 | -3.93% | 1.6만 |
|---|
| 2026.06.05 | ₩50,765 | ₩53,154 | ₩50,151 | ₩51,512 | +1.47% | 1.6만 |
|---|
| 2026.06.04 | ₩48,963 | ₩50,578 | ₩48,376 | ₩49,510 | +1.12% | 1.5만 |
|---|
| 2026.06.03 | ₩49,043 | ₩49,043 | ₩47,282 | ₩48,309 | -1.50% | 1.4만 |
|---|
| 2026.06.02 | ₩49,364 | ₩49,977 | ₩47,322 | ₩47,722 | -3.33% | 1.9만 |
|---|
| 2026.06.01 | ₩49,043 | ₩50,845 | ₩47,375 | ₩49,097 | +0.11% | 1.8만 |
|---|
| 2026.05.29 | ₩51,272 | ₩51,272 | ₩47,709 | ₩48,162 | -6.06% | 2.2만 |
|---|
| 2026.05.28 | ₩50,831 | ₩51,712 | ₩50,378 | ₩50,872 | +0.08% | 2.9만 |
|---|
| 2026.05.27 | ₩51,485 | ₩52,286 | ₩50,485 | ₩50,791 | -1.35% | 1.8만 |
|---|
| 2026.05.26 | ₩52,887 | ₩53,567 | ₩51,072 | ₩51,779 | -2.09% | 1.8만 |
|---|
| 2026.05.22 | ₩51,632 | ₩53,527 | ₩51,632 | ₩53,527 | +3.67% | 1.1만 |
|---|
| 2026.05.21 | ₩53,701 | ₩53,701 | ₩50,605 | ₩51,392 | -4.30% | 1.7만 |
|---|
| 2026.05.20 | ₩52,980 | ₩54,341 | ₩51,726 | ₩53,781 | +1.51% | 7.7만 |
|---|
| 2026.05.19 | ₩51,499 | ₩53,354 | ₩51,165 | ₩53,354 | +3.60% | 1.1만 |
|---|
| 2026.05.18 | ₩52,580 | ₩53,407 | ₩51,752 | ₩52,913 | +0.63% | 1.1만 |
|---|
| 2026.05.15 | ₩51,365 | ₩52,339 | ₩50,605 | ₩51,752 | +0.75% | 5.7천 |
|---|
| 2026.05.14 | ₩51,552 | ₩52,406 | ₩51,552 | ₩52,046 | +0.96% | 6.5천 |
|---|
| 2026.05.13 | ₩50,591 | ₩53,434 | ₩50,591 | ₩51,325 | +1.45% | 6.3천 |
|---|
| 2026.05.12 | ₩49,764 | ₩52,713 | ₩49,764 | ₩51,192 | +2.87% | 1.4만 |
|---|
| 2026.05.11 | ₩52,513 | ₩53,888 | ₩50,124 | ₩50,805 | -3.25% | 1.5만 |
|---|
| 2026.05.08 | ₩53,914 | ₩53,914 | ₩52,900 | ₩52,900 | -1.88% | 6.4천 |
|---|
| 2026.05.07 | ₩52,927 | ₩54,755 | ₩52,873 | ₩53,914 | +1.87% | 1.4만 |
|---|
| 2026.05.06 | ₩54,301 | ₩54,715 | ₩52,873 | ₩53,100 | -2.21% | 1.7만 |
|---|
| 2026.05.05 | ₩54,888 | ₩57,277 | ₩53,954 | ₩54,021 | -1.58% | 2.2만 |
|---|
| 2026.05.04 | ₩54,275 | ₩55,476 | ₩54,275 | ₩54,902 | +1.16% | 1.4만 |
|---|
| 2026.05.01 | ₩54,355 | ₩54,822 | ₩53,928 | ₩54,128 | -0.42% | 1.8만 |
|---|
| 2026.04.30 | ₩55,115 | ₩55,222 | ₩52,780 | ₩53,314 | -3.27% | 2.8만 |
|---|
| 2026.04.29 | ₩54,955 | ₩55,476 | ₩53,701 | ₩54,555 | -0.73% | 1.9만 |
|---|
| 2026.04.28 | ₩53,847 | ₩55,155 | ₩53,380 | ₩54,021 | +0.32% | 2.6만 |
|---|
| 2026.04.27 | ₩53,754 | ₩53,754 | ₩53,154 | ₩53,714 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩53,954 | ₩53,954 | ₩52,246 | ₩52,446 | -2.79% | 1.9만 |
|---|
| 2026.04.23 | ₩51,979 | ₩54,381 | ₩50,711 | ₩53,314 | +2.57% | 5.5만 |
|---|
| 2026.04.22 | ₩51,966 | ₩52,713 | ₩51,379 | ₩51,699 | -0.51% | 2.7만 |
|---|
| 2026.04.21 | ₩52,046 | ₩52,046 | ₩49,003 | ₩51,352 | -1.33% | 4.1만 |
|---|
| 2026.04.20 | ₩49,230 | ₩52,513 | ₩48,830 | ₩50,952 | +3.50% | 4.8만 |
|---|
| 2026.04.17 | ₩48,630 | ₩51,045 | ₩47,041 | ₩48,803 | +0.36% | 4.6만 |
|---|
| 2026.04.16 | ₩48,042 | ₩48,443 | ₩46,708 | ₩47,041 | -2.08% | 3.4만 |
|---|
| 2026.04.15 | ₩45,293 | ₩48,122 | ₩44,346 | ₩47,789 | +5.51% | 5.5만 |
|---|
| 2026.04.14 | ₩43,211 | ₩45,373 | ₩42,998 | ₩45,040 | +4.23% | 1.3만 |
|---|
| 2026.04.13 | ₩44,066 | ₩46,708 | ₩43,785 | ₩43,785 | -0.64% | 1.8만 |
|---|
| 2026.04.10 | ₩47,469 | ₩47,669 | ₩46,174 | ₩46,281 | -2.50% | 1.1만 |
|---|
| 2026.04.09 | ₩47,108 | ₩47,909 | ₩46,881 | ₩46,908 | -0.42% | 8.8천 |
|---|
| 2026.04.08 | ₩48,710 | ₩49,123 | ₩47,135 | ₩47,909 | -1.64% | 2.7만 |
|---|
| 2026.04.07 | ₩44,266 | ₩49,110 | ₩44,266 | ₩48,162 | +8.80% | 3.1만 |
|---|
| 2026.04.06 | ₩47,242 | ₩47,348 | ₩44,025 | ₩44,052 | -6.75% | 1.6만 |
|---|
| 2026.04.02 | ₩44,973 | ₩48,269 | ₩44,973 | ₩47,348 | +5.28% | 1.3만 |
|---|
| 2026.04.01 | ₩41,156 | ₩47,509 | ₩40,703 | ₩45,146 | +9.70% | 3만 |
|---|
| 2026.03.31 | ₩41,276 | ₩43,692 | ₩40,182 | ₩41,503 | +0.55% | 3만 |
|---|
| 2026.03.30 | ₩42,531 | ₩44,840 | ₩41,423 | ₩43,665 | +2.67% | 2.3만 |
|---|
| 2026.03.27 | ₩41,517 | ₩47,055 | ₩41,517 | ₩44,866 | +8.07% | 3.6만 |
|---|
| 2026.03.26 | ₩46,281 | ₩46,281 | ₩40,716 | ₩42,824 | -7.47% | 4만 |
|---|
| 2026.03.25 | ₩48,376 | ₩49,630 | ₩43,719 | ₩47,188 | -2.46% | 7.2만 |
|---|
| 2026.03.24 | ₩55,409 | ₩55,409 | ₩47,936 | ₩49,163 | -11.27% | 10.8만 |
|---|
| 2026.03.23 | ₩56,570 | ₩57,117 | ₩55,182 | ₩56,049 | -0.92% | 8.1만 |
|---|
| 2026.03.20 | ₩53,994 | ₩56,570 | ₩53,340 | ₩56,570 | +4.77% | 36.4만 |
|---|
| 2026.03.19 | ₩52,807 | ₩54,675 | ₩52,713 | ₩54,662 | +3.51% | 10만 |
|---|
| 2026.03.18 | ₩52,433 | ₩53,514 | ₩52,433 | ₩53,380 | +1.81% | 8.2만 |
|---|
| 2026.03.17 | ₩53,327 | ₩53,327 | ₩49,484 | ₩52,820 | -0.95% | 5.8만 |
|---|
| 2026.03.16 | ₩52,033 | ₩53,354 | ₩51,232 | ₩52,700 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩49,364 | ₩52,246 | ₩49,364 | ₩52,019 | +5.38% | 3.9만 |
|---|
| 2026.03.12 | ₩50,284 | ₩52,700 | ₩49,977 | ₩50,618 | +0.66% | 3.6만 |
|---|
| 2026.03.11 | ₩43,705 | ₩49,871 | ₩43,638 | ₩49,871 | +14.11% | 3.6만 |
|---|
| 2026.03.10 | ₩41,610 | ₩43,959 | ₩41,610 | ₩43,959 | +5.64% | 3.1만 |
|---|
| 2026.03.09 | ₩40,703 | ₩42,344 | ₩39,835 | ₩41,784 | +2.66% | 4.6만 |
|---|
| 2026.03.06 | ₩40,302 | ₩40,703 | ₩40,302 | ₩40,703 | +0.99% | 4.8천 |
|---|
| 2026.03.05 | ₩40,235 | ₩40,302 | ₩39,408 | ₩40,302 | +0.17% | 4.3천 |
|---|
| 2026.03.04 | ₩41,130 | ₩41,130 | ₩40,302 | ₩40,302 | -2.01% | 3.6천 |
|---|
| 2026.03.03 | ₩40,743 | ₩40,743 | ₩39,768 | ₩40,622 | -0.29% | 8.2천 |
|---|
| 2026.03.02 | ₩40,396 | ₩42,037 | ₩40,035 | ₩40,703 | +0.76% | 2.2만 |
|---|
| 2026.02.27 | ₩41,877 | ₩41,877 | ₩40,049 | ₩40,049 | -4.37% | 6.9천 |
|---|
| 2026.02.26 | ₩42,037 | ₩42,077 | ₩41,370 | ₩41,370 | -1.59% | 1.2천 |
|---|
| 2026.02.25 | ₩42,010 | ₩42,331 | ₩41,383 | ₩42,331 | +0.76% | 4.7천 |
|---|
| 2026.02.24 | ₩41,370 | ₩42,371 | ₩41,370 | ₩42,331 | +2.32% | 3.7천 |
|---|
| 2026.02.23 | ₩42,704 | ₩42,704 | ₩40,716 | ₩41,370 | -3.13% | 4.3천 |
|---|
| 2026.02.20 | ₩41,503 | ₩42,824 | ₩40,703 | ₩42,824 | +3.18% | 5.3천 |
|---|
| 2026.02.19 | ₩42,344 | ₩42,704 | ₩41,877 | ₩41,877 | -1.10% | 3.8천 |
|---|
| 2026.02.18 | ₩43,945 | ₩44,092 | ₩43,038 | ₩43,038 | -2.06% | 2.7천 |
|---|
| 2026.02.17 | ₩42,704 | ₩43,532 | ₩42,571 | ₩42,731 | +0.06% | 7.1천 |
|---|
| 2026.02.13 | ₩44,039 | ₩44,039 | ₩42,691 | ₩42,691 | -3.06% | 2.7천 |
|---|
| 2026.02.12 | ₩42,638 | ₩43,772 | ₩42,037 | ₩43,198 | +1.31% | 9.5천 |
|---|
| 2026.02.11 | ₩43,372 | ₩44,039 | ₩43,251 | ₩43,251 | -0.28% | 3.3천 |
|---|
| 2026.02.10 | ₩43,999 | ₩44,479 | ₩43,705 | ₩44,266 | +0.61% | 1.1만 |
|---|
| 2026.02.09 | ₩44,933 | ₩44,933 | ₩42,945 | ₩43,238 | -3.77% | 7.3천 |
|---|
| 2026.02.06 | ₩42,744 | ₩43,919 | ₩42,744 | ₩42,945 | +0.47% | 2.8천 |
|---|
| 2026.02.05 | ₩42,451 | ₩46,601 | ₩42,451 | ₩43,091 | +1.51% | 7.1천 |
|---|
| 2026.02.04 | ₩42,171 | ₩44,439 | ₩42,037 | ₩42,704 | +1.27% | 7.1천 |
|---|
| 2026.02.03 | ₩41,703 | ₩42,130 | ₩41,437 | ₩42,104 | +0.96% | 1.1만 |
|---|
| 2026.02.02 | ₩42,037 | ₩42,411 | ₩40,796 | ₩41,637 | -0.95% | 1만 |
|---|
| 2026.01.30 | ₩40,035 | ₩42,291 | ₩40,035 | ₩41,370 | +3.33% | 9.4천 |
|---|
| 2026.01.29 | ₩38,300 | ₩39,368 | ₩38,300 | ₩38,714 | +1.08% | 1.5만 |
|---|
| 2026.01.28 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩37,366 | ₩37,366 | ₩37,179 | ₩37,366 | 0.00% | 1만 |
|---|
| 2026.01.26 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩37,353 | ₩37,900 | ₩37,353 | ₩37,366 | +0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩37,633 | ₩37,633 | ₩37,366 | ₩37,366 | -0.71% | 1.3천 |
|---|
| 2026.01.20 | ₩37,366 | ₩37,580 | ₩36,846 | ₩37,580 | +0.57% | 3천 |
|---|
| 2026.01.16 | ₩37,366 | ₩37,633 | ₩37,366 | ₩37,593 | +0.61% | 2.5만 |
|---|
| 2026.01.15 | ₩37,113 | ₩37,366 | ₩37,113 | ₩37,366 | +0.68% | 4.1만 |
|---|
| 2026.01.14 | ₩37,353 | ₩38,567 | ₩37,086 | ₩37,366 | +0.04% | 1.2만 |
|---|
| 2026.01.13 | ₩37,366 | ₩37,366 | ₩37,033 | ₩37,353 | -0.04% | 900 |
|---|
| 2026.01.12 | ₩36,499 | ₩37,366 | ₩36,499 | ₩37,353 | +2.34% | 1.3만 |
|---|
| 2026.01.09 | ₩36,846 | ₩36,846 | ₩36,179 | ₩36,499 | -0.94% | 2.2만 |
|---|
| 2026.01.08 | ₩34,631 | ₩38,661 | ₩34,631 | ₩38,034 | +9.83% | 9.9천 |
|---|
| 2026.01.07 | ₩33,403 | ₩33,403 | ₩33,096 | ₩33,096 | -0.92% | 400 |
|---|
| 2026.01.06 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,695 | ₩33,216 | ₩32,695 | ₩33,216 | +1.59% | 1.4천 |
|---|
| 2025.12.18 | ₩32,695 | ₩32,976 | ₩32,362 | ₩32,562 | -0.41% | 6.3천 |
|---|
| 2025.12.17 | ₩33,096 | ₩33,096 | ₩32,989 | ₩32,989 | -0.32% | 3.2천 |
|---|
| 2025.12.16 | ₩32,722 | ₩33,096 | ₩32,722 | ₩33,096 | +1.14% | 1천 |
|---|
| 2025.12.15 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩32,295 | ₩32,295 | ₩32,295 | ₩32,295 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,361 | ₩32,295 | ₩31,361 | ₩32,295 | +2.98% | 1.5천 |
|---|
| 2025.12.10 | ₩32,175 | ₩32,295 | ₩32,175 | ₩32,295 | +0.37% | 2.8천 |
|---|
| 2025.12.09 | ₩32,162 | ₩32,162 | ₩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 | ₩31,361 | ₩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 | ₩31,361 | ₩31,361 | ₩31,361 | ₩31,361 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,361 | ₩31,361 | ₩31,361 | ₩31,361 | 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 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,428 | ₩31,428 | ₩30,827 | ₩31,214 | -0.68% | 1.4천 |
|---|
| 2025.11.11 | ₩31,361 | ₩31,361 | ₩31,361 | ₩31,361 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩30,694 | ₩31,494 | ₩30,253 | ₩31,361 | +2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩31,361 | ₩31,361 | ₩31,361 | ₩31,361 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,361 | ₩31,361 | ₩31,361 | ₩31,361 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,361 | ₩31,361 | ₩31,361 | ₩31,361 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,974 | ₩31,361 | ₩30,694 | ₩31,361 | +1.25% | 5.9천 |
|---|
| 2025.11.03 | ₩32,028 | ₩34,430 | ₩30,240 | ₩30,961 | -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 | ₩30,227 | ₩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 | ₩30,934 | +0.70% | 2.4천 |
|---|
| 2025.10.22 | ₩30,427 | ₩30,694 | ₩30,427 | ₩30,694 | +0.88% | 1.6천 |
|---|
| 2025.10.21 | ₩30,133 | ₩30,227 | ₩30,107 | ₩30,173 | +0.13% | 4.5천 |
|---|
| 2025.10.20 | ₩29,893 | ₩30,013 | ₩29,893 | ₩29,893 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩29,960 | ₩30,013 | ₩29,893 | ₩30,013 | +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 | ₩30,053 | +0.09% | 800 |
|---|
| 2025.10.14 | ₩30,147 | ₩30,147 | ₩30,120 | ₩30,147 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,053 | ₩30,227 | ₩30,053 | ₩30,227 | +0.58% | 500 |
|---|