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 | ₩58,503 | ₩58,503 | ₩56,407 | ₩57,662 | -1.44% | 2.4만 |
| 2026.10.08 | ₩56,781 | ₩58,663 | ₩56,781 | ₩58,596 | +3.20% | 2.2만 |
| 2026.10.07 | ₩56,701 | ₩57,355 | ₩55,967 | ₩56,274 | -0.75% | 2.9만 |
| 2026.10.06 | ₩56,261 | ₩57,035 | ₩56,007 | ₩57,035 | +1.38% | 2.7만 |
| 2026.10.05 | ₩56,314 | ₩56,528 | ₩55,833 | ₩56,140 | -0.31% | 1.7만 |
| 2026.10.02 | ₩56,461 | ₩56,794 | ₩55,406 | ₩55,793 | -1.18% | 2.8만 |
| 2026.10.01 | ₩54,699 | ₩56,621 | ₩54,632 | ₩56,474 | +3.25% | 2.4만 |
| 2026.09.30 | ₩55,433 | ₩55,793 | ₩54,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,113 |
| -0.58% |
| 2.6만 |
| 2026.09.29 | ₩55,713 | ₩55,713 | ₩54,258 | ₩55,166 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩54,352 | ₩55,633 | ₩54,112 | ₩55,286 | +1.72% | 2.6만 |
|---|
| 2026.09.25 | ₩54,005 | ₩54,792 | ₩53,658 | ₩54,485 | +0.89% | 3.4만 |
|---|
| 2026.09.24 | ₩52,804 | ₩54,312 | ₩52,750 | ₩54,018 | +2.30% | 4.5만 |
|---|
| 2026.09.23 | ₩53,191 | ₩53,191 | ₩52,056 | ₩52,323 | -1.63% | 1.1만 |
|---|
| 2026.09.22 | ₩53,925 | ₩53,925 | ₩52,443 | ₩53,738 | -0.35% | 2.5만 |
|---|
| 2026.09.21 | ₩55,273 | ₩56,047 | ₩53,231 | ₩53,591 | -3.04% | 6.9만 |
|---|
| 2026.09.18 | ₩55,193 | ₩56,034 | ₩53,898 | ₩55,713 | +0.94% | 13만 |
|---|
| 2026.09.17 | ₩54,792 | ₩55,687 | ₩54,459 | ₩55,513 | +1.32% | 1.7만 |
|---|
| 2026.09.16 | ₩55,233 | ₩55,727 | ₩54,525 | ₩54,632 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩53,805 | ₩55,526 | ₩53,805 | ₩55,500 | +3.15% | 3.3만 |
|---|
| 2026.09.14 | ₩55,620 | ₩55,620 | ₩53,391 | ₩54,205 | -2.54% | 2만 |
|---|
| 2026.09.11 | ₩54,245 | ₩55,006 | ₩53,417 | ₩54,045 | -0.37% | 5.9만 |
|---|
| 2026.09.10 | ₩54,859 | ₩55,286 | ₩52,844 | ₩54,072 | -1.44% | 9.4만 |
|---|
| 2026.09.09 | ₩53,751 | ₩55,980 | ₩52,990 | ₩54,952 | +2.23% | 8.2만 |
|---|
| 2026.09.08 | ₩56,341 | ₩56,341 | ₩52,163 | ₩54,485 | -3.29% | 8.2만 |
|---|
| 2026.09.04 | ₩54,939 | ₩55,793 | ₩53,044 | ₩53,337 | -2.92% | 7.8만 |
|---|
| 2026.09.03 | ₩54,859 | ₩56,060 | ₩54,365 | ₩55,099 | +0.44% | 6.4만 |
|---|
| 2026.09.02 | ₩53,684 | ₩55,366 | ₩53,591 | ₩54,952 | +2.36% | 2.7만 |
|---|
| 2026.09.01 | ₩54,232 | ₩54,232 | ₩52,190 | ₩53,684 | -1.01% | 2.2만 |
|---|
| 2026.08.31 | ₩52,056 | ₩54,085 | ₩52,056 | ₩54,031 | +3.79% | 2만 |
|---|
| 2026.08.28 | ₩54,192 | ₩54,779 | ₩52,937 | ₩54,619 | +0.79% | 2.2만 |
|---|
| 2026.08.27 | ₩54,405 | ₩54,405 | ₩52,323 | ₩53,377 | -1.89% | 1.8만 |
|---|
| 2026.08.26 | ₩53,191 | ₩54,886 | ₩53,191 | ₩53,858 | +1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩53,765 | ₩54,405 | ₩53,004 | ₩54,405 | +1.19% | 1.6만 |
|---|
| 2026.08.24 | ₩54,859 | ₩55,473 | ₩53,724 | ₩53,831 | -1.87% | 2.5만 |
|---|
| 2026.08.21 | ₩55,073 | ₩56,701 | ₩54,045 | ₩55,019 | -0.10% | 7.2만 |
|---|
| 2026.08.20 | ₩54,165 | ₩55,526 | ₩53,257 | ₩55,006 | +1.55% | 2.9만 |
|---|
| 2026.08.19 | ₩56,327 | ₩56,955 | ₩53,724 | ₩54,165 | -3.84% | 5.4만 |
|---|
| 2026.08.18 | ₩55,700 | ₩56,327 | ₩54,499 | ₩56,327 | +1.13% | 2.6만 |
|---|
| 2026.08.17 | ₩55,660 | ₩56,060 | ₩54,285 | ₩54,525 | -2.04% | 3.3만 |
|---|
| 2026.08.14 | ₩54,832 | ₩56,060 | ₩53,057 | ₩55,967 | +2.07% | 5.4만 |
|---|
| 2026.08.13 | ₩52,857 | ₩58,410 | ₩52,857 | ₩54,365 | +2.85% | 2만 |
|---|
| 2026.08.12 | ₩54,325 | ₩55,380 | ₩51,709 | ₩52,857 | -2.70% | 2.9만 |
|---|
| 2026.08.11 | ₩52,777 | ₩54,445 | ₩52,777 | ₩54,445 | +3.16% | 2.7만 |
|---|
| 2026.08.10 | ₩52,990 | ₩53,070 | ₩51,522 | ₩52,990 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩53,471 | ₩54,125 | ₩52,763 | ₩53,191 | -0.52% | 5만 |
|---|
| 2026.08.06 | ₩54,192 | ₩54,192 | ₩52,857 | ₩53,444 | -1.38% | 2.6만 |
|---|
| 2026.08.05 | ₩53,671 | ₩55,233 | ₩53,164 | ₩54,245 | +1.07% | 7.2만 |
|---|
| 2026.08.04 | ₩53,498 | ₩54,605 | ₩53,070 | ₩54,352 | +1.60% | 5.8만 |
|---|
| 2026.08.03 | ₩54,645 | ₩55,206 | ₩52,043 | ₩53,337 | -2.39% | 3.8만 |
|---|
| 2026.07.31 | ₩52,857 | ₩54,338 | ₩52,590 | ₩53,991 | +2.15% | 3만 |
|---|
| 2026.07.30 | ₩54,872 | ₩54,872 | ₩52,149 | ₩52,857 | -3.67% | 4.1만 |
|---|
| 2026.07.29 | ₩54,525 | ₩56,861 | ₩53,404 | ₩54,752 | +0.42% | 4.1만 |
|---|
| 2026.07.28 | ₩54,365 | ₩54,432 | ₩53,084 | ₩54,285 | -0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩54,726 | ₩54,752 | ₩53,711 | ₩54,205 | -0.95% | 3만 |
|---|
| 2026.07.24 | ₩52,590 | ₩54,392 | ₩52,590 | ₩54,138 | +2.94% | 2.9만 |
|---|
| 2026.07.23 | ₩52,817 | ₩52,817 | ₩51,509 | ₩52,403 | -0.78% | 4.2만 |
|---|
| 2026.07.22 | ₩53,297 | ₩53,297 | ₩51,602 | ₩52,763 | -1.00% | 4만 |
|---|
| 2026.07.21 | ₩53,618 | ₩53,631 | ₩51,402 | ₩53,110 | -0.95% | 4.1만 |
|---|
| 2026.07.20 | ₩52,763 | ₩53,765 | ₩52,510 | ₩53,538 | +1.47% | 1.8만 |
|---|
| 2026.07.17 | ₩54,058 | ₩54,192 | ₩52,590 | ₩52,643 | -2.62% | 1.6만 |
|---|
| 2026.07.16 | ₩53,017 | ₩54,659 | ₩53,004 | ₩54,552 | +2.90% | 2.4만 |
|---|
| 2026.07.15 | ₩52,203 | ₩52,897 | ₩52,043 | ₩52,897 | +1.33% | 1.6만 |
|---|
| 2026.07.14 | ₩53,391 | ₩53,391 | ₩51,896 | ₩52,203 | -2.22% | 1.2만 |
|---|
| 2026.07.13 | ₩52,083 | ₩53,524 | ₩51,789 | ₩53,177 | +2.10% | 2.4만 |
|---|
| 2026.07.10 | ₩51,429 | ₩52,723 | ₩51,108 | ₩51,228 | -0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩52,416 | ₩52,416 | ₩49,386 | ₩51,362 | -2.01% | 3.6만 |
|---|
| 2026.07.08 | ₩52,283 | ₩54,112 | ₩51,095 | ₩51,789 | -0.94% | 4.6만 |
|---|
| 2026.07.07 | ₩51,228 | ₩53,017 | ₩50,534 | ₩52,430 | +2.34% | 3.5만 |
|---|
| 2026.07.06 | ₩52,950 | ₩53,658 | ₩48,853 | ₩50,948 | -3.78% | 5.1만 |
|---|
| 2026.07.02 | ₩52,056 | ₩53,391 | ₩51,108 | ₩52,230 | +0.33% | 2.7만 |
|---|
| 2026.07.01 | ₩52,003 | ₩53,044 | ₩51,108 | ₩52,230 | +0.44% | 1.9만 |
|---|
| 2026.06.30 | ₩52,296 | ₩52,750 | ₩50,801 | ₩52,190 | -0.20% | 3.2만 |
|---|
| 2026.06.29 | ₩51,535 | ₩52,350 | ₩47,531 | ₩51,722 | +0.36% | 3.5만 |
|---|
| 2026.06.26 | ₩49,533 | ₩53,684 | ₩49,200 | ₩52,750 | +6.49% | 65.8만 |
|---|
| 2026.06.25 | ₩54,285 | ₩54,766 | ₩49,533 | ₩49,533 | -8.75% | 3.3만 |
|---|
| 2026.06.24 | ₩54,499 | ₩55,113 | ₩52,777 | ₩53,631 | -1.59% | 3.4만 |
|---|
| 2026.06.23 | ₩53,057 | ₩54,726 | ₩53,057 | ₩54,218 | +2.19% | 4만 |
|---|
| 2026.06.22 | ₩54,485 | ₩55,406 | ₩52,577 | ₩53,738 | -1.37% | 2.9만 |
|---|
| 2026.06.18 | ₩53,137 | ₩55,286 | ₩52,136 | ₩55,059 | +3.62% | 5.1만 |
|---|
| 2026.06.17 | ₩52,990 | ₩55,300 | ₩50,668 | ₩52,937 | -0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩52,590 | ₩55,380 | ₩52,590 | ₩52,737 | +0.28% | 2.7만 |
|---|
| 2026.06.15 | ₩52,056 | ₩53,498 | ₩50,815 | ₩51,776 | -0.54% | 1.3만 |
|---|
| 2026.06.12 | ₩54,031 | ₩54,872 | ₩53,391 | ₩54,245 | +0.40% | 1.5만 |
|---|
| 2026.06.11 | ₩53,818 | ₩54,699 | ₩51,375 | ₩54,138 | +0.60% | 2.4만 |
|---|
| 2026.06.10 | ₩52,056 | ₩55,139 | ₩52,056 | ₩54,085 | +3.90% | 2.1만 |
|---|
| 2026.06.09 | ₩52,937 | ₩53,177 | ₩52,416 | ₩53,030 | +0.18% | 2.2만 |
|---|
| 2026.06.08 | ₩53,377 | ₩53,377 | ₩50,014 | ₩51,282 | -3.93% | 1.6만 |
|---|
| 2026.06.05 | ₩50,775 | ₩53,164 | ₩50,161 | ₩51,522 | +1.47% | 1.6만 |
|---|
| 2026.06.04 | ₩48,973 | ₩50,588 | ₩48,385 | ₩49,520 | +1.12% | 1.5만 |
|---|
| 2026.06.03 | ₩49,053 | ₩49,053 | ₩47,291 | ₩48,319 | -1.50% | 1.4만 |
|---|
| 2026.06.02 | ₩49,373 | ₩49,987 | ₩47,331 | ₩47,731 | -3.33% | 1.9만 |
|---|
| 2026.06.01 | ₩49,053 | ₩50,855 | ₩47,384 | ₩49,106 | +0.11% | 1.8만 |
|---|
| 2026.05.29 | ₩51,282 | ₩51,282 | ₩47,718 | ₩48,172 | -6.06% | 2.2만 |
|---|
| 2026.05.28 | ₩50,841 | ₩51,722 | ₩50,388 | ₩50,881 | +0.08% | 2.9만 |
|---|
| 2026.05.27 | ₩51,495 | ₩52,296 | ₩50,494 | ₩50,801 | -1.35% | 1.8만 |
|---|
| 2026.05.26 | ₩52,897 | ₩53,578 | ₩51,082 | ₩51,789 | -2.09% | 1.8만 |
|---|
| 2026.05.22 | ₩51,642 | ₩53,538 | ₩51,642 | ₩53,538 | +3.67% | 1.1만 |
|---|
| 2026.05.21 | ₩53,711 | ₩53,711 | ₩50,614 | ₩51,402 | -4.30% | 1.7만 |
|---|
| 2026.05.20 | ₩52,990 | ₩54,352 | ₩51,736 | ₩53,791 | +1.51% | 7.7만 |
|---|
| 2026.05.19 | ₩51,509 | ₩53,364 | ₩51,175 | ₩53,364 | +3.60% | 1.1만 |
|---|
| 2026.05.18 | ₩52,590 | ₩53,417 | ₩51,762 | ₩52,924 | +0.63% | 1.1만 |
|---|
| 2026.05.15 | ₩51,375 | ₩52,350 | ₩50,614 | ₩51,762 | +0.75% | 5.7천 |
|---|
| 2026.05.14 | ₩51,562 | ₩52,416 | ₩51,562 | ₩52,056 | +0.96% | 6.5천 |
|---|
| 2026.05.13 | ₩50,601 | ₩53,444 | ₩50,601 | ₩51,335 | +1.45% | 6.3천 |
|---|
| 2026.05.12 | ₩49,774 | ₩52,723 | ₩49,774 | ₩51,202 | +2.87% | 1.4만 |
|---|
| 2026.05.11 | ₩52,523 | ₩53,898 | ₩50,134 | ₩50,815 | -3.25% | 1.5만 |
|---|
| 2026.05.08 | ₩53,925 | ₩53,925 | ₩52,910 | ₩52,910 | -1.88% | 6.4천 |
|---|
| 2026.05.07 | ₩52,937 | ₩54,766 | ₩52,884 | ₩53,925 | +1.87% | 1.4만 |
|---|
| 2026.05.06 | ₩54,312 | ₩54,726 | ₩52,884 | ₩53,110 | -2.21% | 1.7만 |
|---|
| 2026.05.05 | ₩54,899 | ₩57,288 | ₩53,965 | ₩54,031 | -1.58% | 2.2만 |
|---|
| 2026.05.04 | ₩54,285 | ₩55,486 | ₩54,285 | ₩54,912 | +1.16% | 1.4만 |
|---|
| 2026.05.01 | ₩54,365 | ₩54,832 | ₩53,938 | ₩54,138 | -0.42% | 1.8만 |
|---|
| 2026.04.30 | ₩55,126 | ₩55,233 | ₩52,790 | ₩53,324 | -3.27% | 2.8만 |
|---|
| 2026.04.29 | ₩54,966 | ₩55,486 | ₩53,711 | ₩54,565 | -0.73% | 1.9만 |
|---|
| 2026.04.28 | ₩53,858 | ₩55,166 | ₩53,391 | ₩54,031 | +0.32% | 2.6만 |
|---|
| 2026.04.27 | ₩53,765 | ₩53,765 | ₩53,164 | ₩53,724 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩53,965 | ₩53,965 | ₩52,256 | ₩52,456 | -2.79% | 1.9만 |
|---|
| 2026.04.23 | ₩51,989 | ₩54,392 | ₩50,721 | ₩53,324 | +2.57% | 5.5만 |
|---|
| 2026.04.22 | ₩51,976 | ₩52,723 | ₩51,389 | ₩51,709 | -0.51% | 2.7만 |
|---|
| 2026.04.21 | ₩52,056 | ₩52,056 | ₩49,013 | ₩51,362 | -1.33% | 4.1만 |
|---|
| 2026.04.20 | ₩49,240 | ₩52,523 | ₩48,839 | ₩50,962 | +3.50% | 4.8만 |
|---|
| 2026.04.17 | ₩48,639 | ₩51,055 | ₩47,051 | ₩48,813 | +0.36% | 4.6만 |
|---|
| 2026.04.16 | ₩48,052 | ₩48,452 | ₩46,717 | ₩47,051 | -2.08% | 3.4만 |
|---|
| 2026.04.15 | ₩45,302 | ₩48,132 | ₩44,354 | ₩47,798 | +5.51% | 5.5만 |
|---|
| 2026.04.14 | ₩43,220 | ₩45,382 | ₩43,006 | ₩45,048 | +4.23% | 1.3만 |
|---|
| 2026.04.13 | ₩44,074 | ₩46,717 | ₩43,794 | ₩43,794 | -0.64% | 1.8만 |
|---|
| 2026.04.10 | ₩47,478 | ₩47,678 | ₩46,183 | ₩46,290 | -2.50% | 1.1만 |
|---|
| 2026.04.09 | ₩47,117 | ₩47,918 | ₩46,890 | ₩46,917 | -0.42% | 8.8천 |
|---|
| 2026.04.08 | ₩48,719 | ₩49,133 | ₩47,144 | ₩47,918 | -1.64% | 2.7만 |
|---|
| 2026.04.07 | ₩44,274 | ₩49,120 | ₩44,274 | ₩48,172 | +8.80% | 3.1만 |
|---|
| 2026.04.06 | ₩47,251 | ₩47,358 | ₩44,034 | ₩44,061 | -6.75% | 1.6만 |
|---|
| 2026.04.02 | ₩44,982 | ₩48,279 | ₩44,982 | ₩47,358 | +5.28% | 1.3만 |
|---|
| 2026.04.01 | ₩41,164 | ₩47,518 | ₩40,710 | ₩45,155 | +9.70% | 3만 |
|---|
| 2026.03.31 | ₩41,284 | ₩43,700 | ₩40,190 | ₩41,511 | +0.55% | 3만 |
|---|
| 2026.03.30 | ₩42,539 | ₩44,848 | ₩41,431 | ₩43,674 | +2.67% | 2.3만 |
|---|
| 2026.03.27 | ₩41,525 | ₩47,064 | ₩41,525 | ₩44,875 | +8.07% | 3.6만 |
|---|
| 2026.03.26 | ₩46,290 | ₩46,290 | ₩40,724 | ₩42,833 | -7.47% | 4만 |
|---|
| 2026.03.25 | ₩48,385 | ₩49,640 | ₩43,727 | ₩47,197 | -2.46% | 7.2만 |
|---|
| 2026.03.24 | ₩55,420 | ₩55,420 | ₩47,945 | ₩49,173 | -11.27% | 10.8만 |
|---|
| 2026.03.23 | ₩56,581 | ₩57,128 | ₩55,193 | ₩56,060 | -0.92% | 8.1만 |
|---|
| 2026.03.20 | ₩54,005 | ₩56,581 | ₩53,351 | ₩56,581 | +4.77% | 36.4만 |
|---|
| 2026.03.19 | ₩52,817 | ₩54,686 | ₩52,723 | ₩54,672 | +3.51% | 10만 |
|---|
| 2026.03.18 | ₩52,443 | ₩53,524 | ₩52,443 | ₩53,391 | +1.81% | 8.2만 |
|---|
| 2026.03.17 | ₩53,337 | ₩53,337 | ₩49,493 | ₩52,830 | -0.95% | 5.8만 |
|---|
| 2026.03.16 | ₩52,043 | ₩53,364 | ₩51,242 | ₩52,710 | +1.28% | 3.5만 |
|---|
| 2026.03.13 | ₩49,373 | ₩52,256 | ₩49,373 | ₩52,029 | +5.38% | 3.9만 |
|---|
| 2026.03.12 | ₩50,294 | ₩52,710 | ₩49,987 | ₩50,628 | +0.66% | 3.6만 |
|---|
| 2026.03.11 | ₩43,714 | ₩49,880 | ₩43,647 | ₩49,880 | +14.11% | 3.6만 |
|---|
| 2026.03.10 | ₩41,618 | ₩43,967 | ₩41,618 | ₩43,967 | +5.64% | 3.1만 |
|---|
| 2026.03.09 | ₩40,710 | ₩42,352 | ₩39,843 | ₩41,792 | +2.66% | 4.6만 |
|---|
| 2026.03.06 | ₩40,310 | ₩40,710 | ₩40,310 | ₩40,710 | +0.99% | 4.8천 |
|---|
| 2026.03.05 | ₩40,243 | ₩40,310 | ₩39,416 | ₩40,310 | +0.17% | 4.3천 |
|---|
| 2026.03.04 | ₩41,138 | ₩41,138 | ₩40,310 | ₩40,310 | -2.01% | 3.6천 |
|---|
| 2026.03.03 | ₩40,751 | ₩40,751 | ₩39,776 | ₩40,630 | -0.29% | 8.2천 |
|---|
| 2026.03.02 | ₩40,403 | ₩42,045 | ₩40,043 | ₩40,710 | +0.76% | 2.2만 |
|---|
| 2026.02.27 | ₩41,885 | ₩41,885 | ₩40,056 | ₩40,056 | -4.37% | 6.9천 |
|---|
| 2026.02.26 | ₩42,045 | ₩42,085 | ₩41,378 | ₩41,378 | -1.59% | 1.2천 |
|---|
| 2026.02.25 | ₩42,019 | ₩42,339 | ₩41,391 | ₩42,339 | +0.76% | 4.7천 |
|---|
| 2026.02.24 | ₩41,378 | ₩42,379 | ₩41,378 | ₩42,339 | +2.32% | 3.7천 |
|---|
| 2026.02.23 | ₩42,713 | ₩42,713 | ₩40,724 | ₩41,378 | -3.13% | 4.3천 |
|---|
| 2026.02.20 | ₩41,511 | ₩42,833 | ₩40,710 | ₩42,833 | +3.18% | 5.3천 |
|---|
| 2026.02.19 | ₩42,352 | ₩42,713 | ₩41,885 | ₩41,885 | -1.10% | 3.8천 |
|---|
| 2026.02.18 | ₩43,954 | ₩44,101 | ₩43,046 | ₩43,046 | -2.06% | 2.7천 |
|---|
| 2026.02.17 | ₩42,713 | ₩43,540 | ₩42,579 | ₩42,739 | +0.06% | 7.1천 |
|---|
| 2026.02.13 | ₩44,047 | ₩44,047 | ₩42,699 | ₩42,699 | -3.06% | 2.7천 |
|---|
| 2026.02.12 | ₩42,646 | ₩43,780 | ₩42,045 | ₩43,207 | +1.31% | 9.5천 |
|---|
| 2026.02.11 | ₩43,380 | ₩44,047 | ₩43,260 | ₩43,260 | -0.28% | 3.3천 |
|---|
| 2026.02.10 | ₩44,007 | ₩44,488 | ₩43,714 | ₩44,274 | +0.61% | 1.1만 |
|---|
| 2026.02.09 | ₩44,942 | ₩44,942 | ₩42,953 | ₩43,247 | -3.77% | 7.3천 |
|---|
| 2026.02.06 | ₩42,753 | ₩43,927 | ₩42,753 | ₩42,953 | +0.47% | 2.8천 |
|---|
| 2026.02.05 | ₩42,459 | ₩46,610 | ₩42,459 | ₩43,100 | +1.51% | 7.1천 |
|---|
| 2026.02.04 | ₩42,179 | ₩44,448 | ₩42,045 | ₩42,713 | +1.27% | 7.1천 |
|---|
| 2026.02.03 | ₩41,712 | ₩42,139 | ₩41,445 | ₩42,112 | +0.96% | 1.1만 |
|---|
| 2026.02.02 | ₩42,045 | ₩42,419 | ₩40,804 | ₩41,645 | -0.95% | 1만 |
|---|
| 2026.01.30 | ₩40,043 | ₩42,299 | ₩40,043 | ₩41,378 | +3.33% | 9.4천 |
|---|
| 2026.01.29 | ₩38,308 | ₩39,376 | ₩38,308 | ₩38,722 | +1.08% | 1.5만 |
|---|
| 2026.01.28 | ₩37,374 | ₩37,374 | ₩37,374 | ₩37,374 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩37,374 | ₩37,374 | ₩37,187 | ₩37,374 | 0.00% | 1만 |
|---|
| 2026.01.26 | ₩37,374 | ₩37,374 | ₩37,374 | ₩37,374 | 0.00% | 400 |
|---|
| 2026.01.23 | ₩37,374 | ₩37,374 | ₩37,374 | ₩37,374 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩37,360 | ₩37,907 | ₩37,360 | ₩37,374 | +0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩37,641 | ₩37,641 | ₩37,374 | ₩37,374 | -0.71% | 1.3천 |
|---|
| 2026.01.20 | ₩37,374 | ₩37,587 | ₩36,853 | ₩37,587 | +0.57% | 3천 |
|---|
| 2026.01.16 | ₩37,374 | ₩37,641 | ₩37,374 | ₩37,600 | +0.61% | 2.5만 |
|---|
| 2026.01.15 | ₩37,120 | ₩37,374 | ₩37,120 | ₩37,374 | +0.68% | 4.1만 |
|---|
| 2026.01.14 | ₩37,360 | ₩38,575 | ₩37,093 | ₩37,374 | +0.04% | 1.2만 |
|---|
| 2026.01.13 | ₩37,374 | ₩37,374 | ₩37,040 | ₩37,360 | -0.04% | 900 |
|---|
| 2026.01.12 | ₩36,506 | ₩37,374 | ₩36,506 | ₩37,360 | +2.34% | 1.3만 |
|---|
| 2026.01.09 | ₩36,853 | ₩36,853 | ₩36,186 | ₩36,506 | -0.94% | 2.2만 |
|---|
| 2026.01.08 | ₩34,637 | ₩38,668 | ₩34,637 | ₩38,041 | +9.83% | 9.9천 |
|---|
| 2026.01.07 | ₩33,409 | ₩33,409 | ₩33,102 | ₩33,102 | -0.92% | 400 |
|---|
| 2026.01.06 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,702 | ₩33,222 | ₩32,702 | ₩33,222 | +1.59% | 1.4천 |
|---|
| 2025.12.18 | ₩32,702 | ₩32,982 | ₩32,368 | ₩32,568 | -0.41% | 6.3천 |
|---|
| 2025.12.17 | ₩33,102 | ₩33,102 | ₩32,996 | ₩32,996 | -0.32% | 3.2천 |
|---|
| 2025.12.16 | ₩32,729 | ₩33,102 | ₩32,729 | ₩33,102 | +1.14% | 1천 |
|---|
| 2025.12.15 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩32,301 | ₩32,301 | ₩32,301 | ₩32,301 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩31,367 | ₩32,301 | ₩31,367 | ₩32,301 | +2.98% | 1.5천 |
|---|
| 2025.12.10 | ₩32,181 | ₩32,301 | ₩32,181 | ₩32,301 | +0.37% | 2.8천 |
|---|
| 2025.12.09 | ₩32,168 | ₩32,168 | ₩32,034 | ₩32,034 | -0.41% | 400 |
|---|
| 2025.12.08 | ₩31,501 | ₩32,034 | ₩31,501 | ₩32,034 | +1.69% | 7.1천 |
|---|
| 2025.12.05 | ₩32,034 | ₩32,034 | ₩32,034 | ₩32,034 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩31,501 | ₩32,034 | ₩31,367 | ₩32,034 | +1.69% | 2.9천 |
|---|
| 2025.12.03 | ₩32,034 | ₩32,034 | ₩32,034 | ₩32,034 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,034 | ₩32,034 | ₩32,034 | ₩32,034 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,034 | ₩32,034 | ₩32,034 | ₩32,034 | 0.00% | 600 |
|---|
| 2025.11.28 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩31,033 | ₩31,033 | ₩31,033 | ₩31,033 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,033 | ₩31,033 | ₩31,033 | ₩31,033 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,033 | ₩31,033 | ₩31,033 | ₩31,033 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩30,259 | ₩32,034 | ₩30,259 | ₩31,033 | +2.56% | 2.9천 |
|---|
| 2025.11.19 | ₩31,300 | ₩31,300 | ₩31,300 | ₩31,300 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,300 | ₩31,300 | ₩31,300 | ₩31,300 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩31,220 | ₩31,220 | ₩31,220 | ₩31,220 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,220 | ₩31,220 | ₩31,220 | ₩31,220 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩31,220 | ₩31,220 | ₩31,220 | ₩31,220 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,434 | ₩31,434 | ₩30,833 | ₩31,220 | -0.68% | 1.4천 |
|---|
| 2025.11.11 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩30,700 | ₩31,501 | ₩30,259 | ₩31,367 | +2.17% | 1.8천 |
|---|
| 2025.11.07 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,980 | ₩31,367 | ₩30,700 | ₩31,367 | +1.25% | 5.9천 |
|---|
| 2025.11.03 | ₩32,034 | ₩34,437 | ₩30,246 | ₩30,967 | -3.33% | 3.3천 |
|---|
| 2025.10.31 | ₩31,300 | ₩31,300 | ₩31,300 | ₩31,300 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩31,033 | ₩31,300 | ₩30,233 | ₩31,300 | +0.86% | 3.1천 |
|---|
| 2025.10.29 | ₩31,300 | ₩31,300 | ₩31,300 | ₩31,300 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,300 | ₩31,300 | ₩31,300 | ₩31,300 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩31,300 | ₩31,300 | ₩31,300 | ₩31,300 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩31,300 | ₩31,300 | ₩31,033 | ₩31,033 | -0.85% | 1.2천 |
|---|
| 2025.10.23 | ₩30,726 | ₩31,033 | ₩30,726 | ₩30,940 | +0.70% | 2.4천 |
|---|
| 2025.10.22 | ₩30,433 | ₩30,700 | ₩30,433 | ₩30,700 | +0.88% | 1.6천 |
|---|
| 2025.10.21 | ₩30,139 | ₩30,233 | ₩30,112 | ₩30,179 | +0.13% | 4.5천 |
|---|
| 2025.10.20 | ₩29,899 | ₩30,019 | ₩29,899 | ₩29,899 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩29,966 | ₩30,019 | ₩29,899 | ₩30,019 | +0.18% | 1천 |
|---|
| 2025.10.16 | ₩30,032 | ₩30,032 | ₩30,032 | ₩30,032 | 0.00% | 5.2천 |
|---|
| 2025.10.15 | ₩30,032 | ₩30,139 | ₩30,032 | ₩30,059 | +0.09% | 800 |
|---|
| 2025.10.14 | ₩30,152 | ₩30,152 | ₩30,126 | ₩30,152 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩30,233 | ₩30,233 | ₩30,233 | ₩30,233 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,059 | ₩30,233 | ₩30,059 | ₩30,233 | +0.58% | 500 |
|---|