시장 데이터를 불러오는 중
전체 종목
Community Trust Bancorp, Inc. - Common Stock 과거 주가
Community Trust Bancorp, Inc. - Common Stock · CTBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Community Trust Bancorp, Inc. - Common Stock · CTBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,635 | ₩100,662 | ₩99,376 | ₩99,376 | -1.25% | 7.9만 |
| 2026.10.08 | ₩99,483 | ₩101,775 | ₩98,304 | ₩101,024 | +1.55% | 13만 |
| 2026.10.07 | ₩101,051 | ₩101,051 | ₩99,443 | ₩99,751 | -1.29% | 16.4만 |
| 2026.10.06 | ₩102,016 | ₩102,605 | ₩101,587 | ₩101,989 | -0.03% | 25.7만 |
| 2026.10.05 | ₩102,163 | ₩102,498 | ₩101,118 | ₩101,949 | -0.21% | 13만 |
| 2026.10.02 | ₩101,788 | ₩103,048 | ₩101,078 | ₩102,123 | +0.33% | 9.9만 |
| 2026.10.01 | ₩99,188 | ₩101,024 | ₩97,594 | ₩100,837 | +1.66% | 14.4만 |
| 2026.09.30 | ₩100,086 | ₩100,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,456 |
| -0.63% |
| 25.4만 |
| 2026.09.29 | ₩100,716 | ₩101,386 | ₩98,652 | ₩99,831 | -0.88% | 13.4만 |
|---|
| 2026.09.28 | ₩101,453 | ₩101,507 | ₩100,488 | ₩100,796 | -0.65% | 9.6만 |
|---|
| 2026.09.25 | ₩100,971 | ₩101,775 | ₩99,818 | ₩101,252 | +0.28% | 21.8만 |
|---|
| 2026.09.24 | ₩99,965 | ₩100,904 | ₩99,630 | ₩100,890 | +0.92% | 8.8만 |
|---|
| 2026.09.23 | ₩100,394 | ₩100,569 | ₩98,746 | ₩99,697 | -0.69% | 10.4만 |
|---|
| 2026.09.22 | ₩101,909 | ₩102,512 | ₩99,724 | ₩100,622 | -1.26% | 10.3만 |
|---|
| 2026.09.21 | ₩101,909 | ₩102,404 | ₩101,091 | ₩101,252 | -0.64% | 8.3만 |
|---|
| 2026.09.18 | ₩101,466 | ₩102,136 | ₩100,542 | ₩101,748 | +0.28% | 24.9만 |
|---|
| 2026.09.17 | ₩102,833 | ₩103,128 | ₩101,641 | ₩102,096 | -0.72% | 8.4만 |
|---|
| 2026.09.16 | ₩103,651 | ₩103,651 | ₩99,831 | ₩102,069 | -1.53% | 13.9만 |
|---|
| 2026.09.15 | ₩103,356 | ₩104,294 | ₩103,128 | ₩103,664 | +0.30% | 7.8만 |
|---|
| 2026.09.14 | ₩103,731 | ₩104,736 | ₩103,651 | ₩104,307 | +0.56% | 8.2만 |
|---|
| 2026.09.11 | ₩104,575 | ₩105,728 | ₩102,713 | ₩104,079 | -0.47% | 8.5만 |
|---|
| 2026.09.10 | ₩102,404 | ₩103,771 | ₩101,801 | ₩103,677 | +1.24% | 7.3만 |
|---|
| 2026.09.09 | ₩102,458 | ₩103,222 | ₩101,949 | ₩102,418 | -0.04% | 8.3만 |
|---|
| 2026.09.08 | ₩103,986 | ₩104,642 | ₩103,115 | ₩103,262 | -0.70% | 8.8만 |
|---|
| 2026.09.04 | ₩103,195 | ₩104,468 | ₩103,021 | ₩104,200 | +0.97% | 7.7만 |
|---|
| 2026.09.03 | ₩103,905 | ₩104,790 | ₩103,101 | ₩103,838 | -0.06% | 7.2만 |
|---|
| 2026.09.02 | ₩102,244 | ₩103,771 | ₩101,694 | ₩103,262 | +1.00% | 10.5만 |
|---|
| 2026.09.01 | ₩101,828 | ₩102,780 | ₩100,555 | ₩101,453 | -0.37% | 8.6만 |
|---|
| 2026.08.31 | ₩102,324 | ₩102,364 | ₩101,024 | ₩102,016 | -0.30% | 10.4만 |
|---|
| 2026.08.28 | ₩102,431 | ₩103,222 | ₩102,244 | ₩102,726 | +0.29% | 9.8만 |
|---|
| 2026.08.27 | ₩101,547 | ₩102,485 | ₩99,912 | ₩102,244 | +0.69% | 7.6만 |
|---|
| 2026.08.26 | ₩102,203 | ₩103,007 | ₩101,520 | ₩102,136 | -0.07% | 7.9만 |
|---|
| 2026.08.25 | ₩102,954 | ₩103,182 | ₩101,775 | ₩102,337 | -0.60% | 8.3만 |
|---|
| 2026.08.24 | ₩102,833 | ₩104,039 | ₩102,525 | ₩102,713 | -0.12% | 9만 |
|---|
| 2026.08.21 | ₩102,820 | ₩102,914 | ₩101,667 | ₩102,538 | -0.27% | 13.2만 |
|---|
| 2026.08.20 | ₩101,453 | ₩102,364 | ₩100,502 | ₩102,136 | +0.67% | 9.4만 |
|---|
| 2026.08.19 | ₩104,816 | ₩105,339 | ₩101,828 | ₩101,989 | -2.70% | 12.7만 |
|---|
| 2026.08.18 | ₩105,460 | ₩105,513 | ₩103,825 | ₩104,669 | -0.75% | 17.7만 |
|---|
| 2026.08.17 | ₩105,312 | ₩106,089 | ₩104,830 | ₩105,165 | -0.14% | 7.7만 |
|---|
| 2026.08.14 | ₩105,674 | ₩106,438 | ₩105,366 | ₩105,687 | +0.01% | 8.2만 |
|---|
| 2026.08.13 | ₩105,259 | ₩106,063 | ₩105,111 | ₩106,009 | +0.71% | 8.4만 |
|---|
| 2026.08.12 | ₩104,522 | ₩105,701 | ₩104,481 | ₩104,937 | +0.40% | 10.7만 |
|---|
| 2026.08.11 | ₩103,811 | ₩105,031 | ₩103,677 | ₩104,642 | +0.80% | 9.2만 |
|---|
| 2026.08.10 | ₩103,718 | ₩104,213 | ₩103,007 | ₩103,811 | +0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩104,615 | ₩104,615 | ₩103,597 | ₩104,200 | -0.40% | 10.4만 |
|---|
| 2026.08.06 | ₩106,371 | ₩106,585 | ₩104,763 | ₩105,017 | -1.27% | 10.3만 |
|---|
| 2026.08.05 | ₩106,987 | ₩106,987 | ₩105,245 | ₩105,741 | -1.16% | 9.2만 |
|---|
| 2026.08.04 | ₩105,661 | ₩107,094 | ₩104,682 | ₩106,478 | +0.77% | 8.7만 |
|---|
| 2026.08.03 | ₩106,290 | ₩106,666 | ₩104,495 | ₩105,768 | -0.49% | 10.6만 |
|---|
| 2026.07.31 | ₩104,321 | ₩105,955 | ₩103,262 | ₩105,125 | +0.77% | 9.9만 |
|---|
| 2026.07.30 | ₩105,366 | ₩106,572 | ₩104,120 | ₩104,615 | -0.71% | 12.4만 |
|---|
| 2026.07.29 | ₩104,347 | ₩106,652 | ₩103,932 | ₩104,991 | +0.62% | 16.7만 |
|---|
| 2026.07.28 | ₩103,048 | ₩105,326 | ₩102,820 | ₩104,682 | +1.59% | 9.8만 |
|---|
| 2026.07.27 | ₩102,565 | ₩103,959 | ₩101,855 | ₩102,726 | +0.16% | 12.1만 |
|---|
| 2026.07.24 | ₩100,582 | ₩103,182 | ₩100,528 | ₩102,043 | +1.45% | 14.5만 |
|---|
| 2026.07.23 | ₩98,585 | ₩100,341 | ₩97,661 | ₩100,126 | +1.56% | 13.3만 |
|---|
| 2026.07.22 | ₩100,488 | ₩100,703 | ₩99,282 | ₩99,416 | -1.07% | 9.2만 |
|---|
| 2026.07.21 | ₩99,657 | ₩101,306 | ₩98,987 | ₩100,716 | +1.06% | 12.4만 |
|---|
| 2026.07.20 | ₩100,274 | ₩101,051 | ₩99,202 | ₩100,126 | -0.15% | 17.5만 |
|---|
| 2026.07.17 | ₩102,110 | ₩102,672 | ₩99,188 | ₩100,408 | -1.67% | 14.4만 |
|---|
| 2026.07.16 | ₩102,244 | ₩104,562 | ₩102,177 | ₩103,155 | +0.89% | 18.6만 |
|---|
| 2026.07.15 | ₩98,920 | ₩101,440 | ₩97,996 | ₩100,542 | +1.64% | 19.8만 |
|---|
| 2026.07.14 | ₩97,192 | ₩97,460 | ₩96,307 | ₩96,816 | -0.39% | 12만 |
|---|
| 2026.07.13 | ₩96,790 | ₩97,795 | ₩96,133 | ₩96,803 | +0.01% | 16.2만 |
|---|
| 2026.07.10 | ₩95,959 | ₩97,017 | ₩95,141 | ₩96,535 | +0.60% | 8.8만 |
|---|
| 2026.07.09 | ₩95,061 | ₩97,125 | ₩95,061 | ₩95,959 | +0.94% | 18만 |
|---|
| 2026.07.08 | ₩96,602 | ₩96,669 | ₩94,605 | ₩95,061 | -1.60% | 9.8만 |
|---|
| 2026.07.07 | ₩97,835 | ₩99,014 | ₩96,562 | ₩96,669 | -1.19% | 12.8만 |
|---|
| 2026.07.06 | ₩97,165 | ₩98,826 | ₩96,937 | ₩97,580 | +0.43% | 11.2만 |
|---|
| 2026.07.02 | ₩99,349 | ₩99,925 | ₩96,843 | ₩97,486 | -1.87% | 11.7만 |
|---|
| 2026.07.01 | ₩96,964 | ₩99,858 | ₩96,964 | ₩99,255 | +2.36% | 12만 |
|---|
| 2026.06.30 | ₩96,803 | ₩97,473 | ₩96,026 | ₩96,964 | +0.17% | 10.4만 |
|---|
| 2026.06.29 | ₩96,562 | ₩97,017 | ₩95,718 | ₩96,803 | +0.25% | 9.4만 |
|---|
| 2026.06.26 | ₩96,146 | ₩98,116 | ₩95,249 | ₩96,964 | +0.85% | 50.2만 |
|---|
| 2026.06.25 | ₩94,686 | ₩95,905 | ₩94,351 | ₩95,704 | +1.08% | 15.2만 |
|---|
| 2026.06.24 | ₩94,110 | ₩95,557 | ₩93,574 | ₩95,061 | +1.01% | 10.9만 |
|---|
| 2026.06.23 | ₩92,368 | ₩94,083 | ₩92,274 | ₩93,909 | +1.67% | 10.4만 |
|---|
| 2026.06.22 | ₩91,590 | ₩93,158 | ₩91,590 | ₩92,408 | +0.89% | 9.7만 |
|---|
| 2026.06.18 | ₩92,461 | ₩93,265 | ₩91,054 | ₩91,590 | -0.94% | 20.1만 |
|---|
| 2026.06.17 | ₩91,952 | ₩93,386 | ₩90,384 | ₩91,229 | -0.79% | 17.3만 |
|---|
| 2026.06.16 | ₩92,622 | ₩93,922 | ₩92,033 | ₩92,394 | -0.25% | 9.8만 |
|---|
| 2026.06.15 | ₩94,753 | ₩95,074 | ₩92,073 | ₩92,220 | -2.67% | 7.8만 |
|---|
| 2026.06.12 | ₩94,123 | ₩95,517 | ₩93,654 | ₩95,383 | +1.34% | 10.1만 |
|---|
| 2026.06.11 | ₩94,203 | ₩95,249 | ₩93,466 | ₩93,935 | -0.28% | 10.2만 |
|---|
| 2026.06.10 | ₩93,185 | ₩94,431 | ₩93,105 | ₩94,190 | +1.08% | 8.1만 |
|---|
| 2026.06.09 | ₩91,765 | ₩93,949 | ₩91,765 | ₩92,649 | +0.96% | 8.7만 |
|---|
| 2026.06.08 | ₩90,652 | ₩92,086 | ₩90,652 | ₩91,537 | +0.98% | 7.1만 |
|---|
| 2026.06.05 | ₩90,465 | ₩91,537 | ₩90,371 | ₩90,559 | +0.10% | 6.5만 |
|---|
| 2026.06.04 | ₩88,803 | ₩90,894 | ₩88,616 | ₩90,465 | +1.87% | 8.4만 |
|---|
| 2026.06.03 | ₩89,728 | ₩90,518 | ₩87,115 | ₩87,624 | -2.34% | 9.8만 |
|---|
| 2026.06.02 | ₩88,173 | ₩90,492 | ₩88,173 | ₩90,170 | +2.26% | 6.5만 |
|---|
| 2026.06.01 | ₩89,219 | ₩89,969 | ₩87,678 | ₩88,495 | -0.81% | 11.4만 |
|---|
| 2026.05.29 | ₩89,326 | ₩90,157 | ₩89,205 | ₩89,594 | +0.30% | 9.1만 |
|---|
| 2026.05.28 | ₩89,232 | ₩89,460 | ₩88,133 | ₩89,379 | +0.17% | 7.3만 |
|---|
| 2026.05.27 | ₩90,478 | ₩91,765 | ₩89,004 | ₩89,393 | -1.20% | 11.2만 |
|---|
| 2026.05.26 | ₩89,594 | ₩91,121 | ₩88,307 | ₩90,371 | +0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩89,848 | ₩90,545 | ₩89,245 | ₩89,379 | -0.52% | 7.9만 |
|---|
| 2026.05.21 | ₩88,187 | ₩89,781 | ₩87,463 | ₩89,781 | +1.81% | 9.1만 |
|---|
| 2026.05.20 | ₩87,423 | ₩89,286 | ₩87,155 | ₩88,830 | +1.61% | 10.2만 |
|---|
| 2026.05.19 | ₩87,141 | ₩87,892 | ₩86,485 | ₩87,423 | +0.32% | 7.7만 |
|---|
| 2026.05.18 | ₩85,828 | ₩87,758 | ₩85,828 | ₩87,597 | +2.06% | 6.1만 |
|---|
| 2026.05.15 | ₩86,163 | ₩86,512 | ₩85,560 | ₩85,788 | -0.44% | 9.4만 |
|---|
| 2026.05.14 | ₩86,552 | ₩87,825 | ₩86,324 | ₩86,445 | -0.12% | 5.6만 |
|---|
| 2026.05.13 | ₩86,431 | ₩87,061 | ₩85,788 | ₩86,458 | +0.03% | 6.4만 |
|---|
| 2026.05.12 | ₩87,235 | ₩87,611 | ₩85,614 | ₩86,900 | -0.38% | 8.5만 |
|---|
| 2026.05.11 | ₩89,219 | ₩89,219 | ₩86,686 | ₩87,249 | -2.21% | 11.8만 |
|---|
| 2026.05.08 | ₩88,857 | ₩89,621 | ₩88,348 | ₩88,870 | +0.02% | 6.2만 |
|---|
| 2026.05.07 | ₩89,044 | ₩89,889 | ₩88,589 | ₩88,857 | -0.21% | 7만 |
|---|
| 2026.05.06 | ₩89,018 | ₩90,130 | ₩87,302 | ₩88,803 | -0.24% | 8만 |
|---|
| 2026.05.05 | ₩86,605 | ₩88,696 | ₩86,605 | ₩88,321 | +1.98% | 7만 |
|---|
| 2026.05.04 | ₩87,637 | ₩88,160 | ₩85,962 | ₩86,351 | -1.47% | 5.2만 |
|---|
| 2026.05.01 | ₩87,075 | ₩88,696 | ₩86,069 | ₩88,173 | +1.26% | 7.7만 |
|---|
| 2026.04.30 | ₩86,726 | ₩88,026 | ₩86,498 | ₩87,007 | +0.32% | 8.4만 |
|---|
| 2026.04.29 | ₩88,736 | ₩89,058 | ₩86,940 | ₩87,168 | -1.77% | 9.1만 |
|---|
| 2026.04.28 | ₩88,160 | ₩90,277 | ₩88,039 | ₩89,058 | +1.02% | 9.9만 |
|---|
| 2026.04.27 | ₩87,302 | ₩88,415 | ₩87,302 | ₩87,758 | +0.52% | 8만 |
|---|
| 2026.04.24 | ₩87,611 | ₩88,374 | ₩86,780 | ₩87,302 | -0.35% | 14.2만 |
|---|
| 2026.04.23 | ₩86,753 | ₩88,187 | ₩86,177 | ₩87,838 | +1.25% | 7.3만 |
|---|
| 2026.04.22 | ₩87,249 | ₩87,477 | ₩86,431 | ₩86,538 | -0.81% | 6.7만 |
|---|
| 2026.04.21 | ₩88,388 | ₩88,750 | ₩87,101 | ₩87,235 | -1.30% | 9.5만 |
|---|
| 2026.04.20 | ₩89,205 | ₩92,086 | ₩88,374 | ₩88,388 | -0.92% | 10.6만 |
|---|
| 2026.04.17 | ₩88,361 | ₩91,791 | ₩87,771 | ₩89,835 | +1.67% | 17만 |
|---|
| 2026.04.16 | ₩88,173 | ₩88,307 | ₩86,029 | ₩86,900 | -1.44% | 13.1만 |
|---|
| 2026.04.15 | ₩87,128 | ₩89,098 | ₩86,498 | ₩88,642 | +1.74% | 14.1만 |
|---|
| 2026.04.14 | ₩86,512 | ₩86,927 | ₩85,775 | ₩86,324 | -0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩86,297 | ₩86,820 | ₩85,560 | ₩86,659 | +0.42% | 8.4만 |
|---|
| 2026.04.10 | ₩87,450 | ₩87,450 | ₩85,761 | ₩86,605 | -0.97% | 10.3만 |
|---|
| 2026.04.09 | ₩85,440 | ₩88,013 | ₩84,649 | ₩87,825 | +2.79% | 16.5만 |
|---|
| 2026.04.08 | ₩86,002 | ₩86,914 | ₩85,292 | ₩86,029 | +0.03% | 13.4만 |
|---|
| 2026.04.07 | ₩83,577 | ₩84,435 | ₩82,733 | ₩84,019 | +0.53% | 9.4만 |
|---|
| 2026.04.06 | ₩82,786 | ₩84,100 | ₩82,425 | ₩83,778 | +1.20% | 6.1만 |
|---|
| 2026.04.02 | ₩81,379 | ₩82,961 | ₩80,937 | ₩82,760 | +1.70% | 5.8만 |
|---|
| 2026.04.01 | ₩81,366 | ₩83,229 | ₩81,366 | ₩82,518 | +1.42% | 14.9만 |
|---|
| 2026.03.31 | ₩81,902 | ₩82,344 | ₩80,602 | ₩81,366 | -0.65% | 11.5만 |
|---|
| 2026.03.30 | ₩80,870 | ₩81,339 | ₩80,227 | ₩81,111 | +0.30% | 6.4만 |
|---|
| 2026.03.27 | ₩80,790 | ₩80,857 | ₩79,718 | ₩80,294 | -0.61% | 6만 |
|---|
| 2026.03.26 | ₩80,106 | ₩81,259 | ₩80,026 | ₩81,259 | +1.44% | 8.4만 |
|---|
| 2026.03.25 | ₩81,326 | ₩81,674 | ₩80,066 | ₩80,602 | -0.89% | 10.4만 |
|---|
| 2026.03.24 | ₩79,410 | ₩81,473 | ₩79,302 | ₩80,750 | +1.69% | 8.5만 |
|---|
| 2026.03.23 | ₩80,334 | ₩81,701 | ₩76,622 | ₩80,200 | -0.17% | 12.2만 |
|---|
| 2026.03.20 | ₩79,182 | ₩79,182 | ₩77,520 | ₩78,512 | -0.85% | 17.6만 |
|---|
| 2026.03.19 | ₩77,051 | ₩79,517 | ₩76,743 | ₩78,967 | +2.49% | 12.2만 |
|---|
| 2026.03.18 | ₩77,869 | ₩80,803 | ₩76,743 | ₩77,359 | -0.65% | 12.2만 |
|---|
| 2026.03.17 | ₩79,691 | ₩80,977 | ₩76,864 | ₩78,525 | -1.46% | 6.8만 |
|---|
| 2026.03.16 | ₩78,954 | ₩79,932 | ₩77,359 | ₩79,209 | +0.32% | 11.7만 |
|---|
| 2026.03.13 | ₩79,262 | ₩81,580 | ₩77,319 | ₩78,552 | -0.90% | 8.9만 |
|---|
| 2026.03.12 | ₩77,641 | ₩79,235 | ₩77,051 | ₩79,101 | +1.88% | 6만 |
|---|
| 2026.03.11 | ₩78,981 | ₩79,771 | ₩78,083 | ₩78,900 | -0.10% | 8.4만 |
|---|
| 2026.03.10 | ₩79,034 | ₩81,004 | ₩78,217 | ₩79,503 | +0.59% | 9.1만 |
|---|
| 2026.03.09 | ₩78,887 | ₩79,865 | ₩76,180 | ₩79,302 | +0.53% | 15.5만 |
|---|
| 2026.03.06 | ₩78,780 | ₩80,026 | ₩77,882 | ₩80,026 | +1.58% | 8.9만 |
|---|
| 2026.03.05 | ₩81,835 | ₩82,344 | ₩79,758 | ₩80,642 | -1.46% | 6.3만 |
|---|
| 2026.03.04 | ₩82,411 | ₩83,309 | ₩81,956 | ₩82,425 | +0.02% | 6.1만 |
|---|
| 2026.03.03 | ₩80,897 | ₩82,840 | ₩80,415 | ₩82,250 | +1.67% | 7만 |
|---|
| 2026.03.02 | ₩79,704 | ₩82,693 | ₩79,436 | ₩82,465 | +3.46% | 7.5만 |
|---|
| 2026.02.27 | ₩82,545 | ₩83,470 | ₩79,718 | ₩80,455 | -2.53% | 11.1만 |
|---|
| 2026.02.26 | ₩83,832 | ₩84,850 | ₩82,773 | ₩84,073 | +0.29% | 6.1만 |
|---|
| 2026.02.25 | ₩83,001 | ₩84,059 | ₩82,197 | ₩83,724 | +0.87% | 3.6만 |
|---|
| 2026.02.24 | ₩81,701 | ₩83,376 | ₩81,071 | ₩82,719 | +1.25% | 5.8만 |
|---|
| 2026.02.23 | ₩85,091 | ₩86,002 | ₩81,018 | ₩81,701 | -3.98% | 8.9만 |
|---|
| 2026.02.20 | ₩83,845 | ₩85,239 | ₩83,403 | ₩85,185 | +1.60% | 6.2만 |
|---|
| 2026.02.19 | ₩84,354 | ₩85,332 | ₩83,001 | ₩83,711 | -0.76% | 4.9만 |
|---|
| 2026.02.18 | ₩85,641 | ₩87,343 | ₩84,301 | ₩84,716 | -1.08% | 5.5만 |
|---|
| 2026.02.17 | ₩85,319 | ₩86,914 | ₩84,823 | ₩85,962 | +0.75% | 7만 |
|---|
| 2026.02.13 | ₩85,158 | ₩85,600 | ₩84,180 | ₩85,212 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩85,976 | ₩85,976 | ₩83,657 | ₩85,373 | -0.70% | 5.3만 |
|---|
| 2026.02.11 | ₩86,002 | ₩86,177 | ₩84,783 | ₩85,252 | -0.87% | 4.3만 |
|---|
| 2026.02.10 | ₩86,592 | ₩87,383 | ₩85,332 | ₩85,426 | -1.35% | 4.5만 |
|---|
| 2026.02.09 | ₩87,396 | ₩88,160 | ₩86,726 | ₩86,726 | -0.77% | 7.9만 |
|---|
| 2026.02.06 | ₩86,873 | ₩88,039 | ₩86,123 | ₩87,758 | +1.02% | 11.3만 |
|---|
| 2026.02.05 | ₩85,734 | ₩87,034 | ₩84,837 | ₩85,989 | +0.30% | 7.6만 |
|---|
| 2026.02.04 | ₩85,574 | ₩87,088 | ₩84,984 | ₩85,748 | +0.20% | 7.2만 |
|---|
| 2026.02.03 | ₩84,193 | ₩86,311 | ₩83,818 | ₩84,930 | +0.88% | 5.9만 |
|---|
| 2026.02.02 | ₩82,786 | ₩84,703 | ₩81,098 | ₩84,193 | +1.70% | 10.3만 |
|---|
| 2026.01.30 | ₩81,956 | ₩83,376 | ₩81,433 | ₩82,679 | +0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩80,535 | ₩82,438 | ₩80,535 | ₩82,317 | +2.21% | 7.6만 |
|---|
| 2026.01.28 | ₩84,327 | ₩84,327 | ₩80,415 | ₩80,589 | -4.43% | 6.3만 |
|---|
| 2026.01.27 | ₩81,822 | ₩83,550 | ₩81,822 | ₩82,224 | +0.49% | 7만 |
|---|
| 2026.01.26 | ₩81,647 | ₩83,041 | ₩81,420 | ₩81,875 | +0.28% | 7.8만 |
|---|
| 2026.01.23 | ₩83,778 | ₩84,314 | ₩81,674 | ₩81,996 | -2.13% | 7.9만 |
|---|
| 2026.01.22 | ₩87,101 | ₩87,745 | ₩83,403 | ₩84,314 | -3.20% | 13.6만 |
|---|
| 2026.01.21 | ₩80,683 | ₩87,088 | ₩80,401 | ₩86,994 | +7.82% | 11.2만 |
|---|
| 2026.01.20 | ₩78,847 | ₩79,503 | ₩78,606 | ₩79,034 | +0.24% | 8.2만 |
|---|
| 2026.01.16 | ₩80,200 | ₩80,897 | ₩79,812 | ₩79,879 | -0.40% | 8.5만 |
|---|
| 2026.01.15 | ₩79,008 | ₩81,192 | ₩78,847 | ₩80,200 | +1.51% | 9.9만 |
|---|
| 2026.01.14 | ₩77,614 | ₩78,673 | ₩77,614 | ₩78,204 | +0.76% | 5.1만 |
|---|
| 2026.01.13 | ₩77,453 | ₩78,003 | ₩77,011 | ₩77,869 | +0.54% | 6만 |
|---|
| 2026.01.12 | ₩76,810 | ₩77,587 | ₩76,622 | ₩77,413 | +0.79% | 7.2만 |
|---|
| 2026.01.09 | ₩78,766 | ₩79,061 | ₩77,132 | ₩77,333 | -1.82% | 6.8만 |
|---|
| 2026.01.08 | ₩76,153 | ₩79,356 | ₩76,153 | ₩78,753 | +3.41% | 6만 |
|---|
| 2026.01.07 | ₩76,555 | ₩76,823 | ₩75,349 | ₩76,676 | +0.16% | 5.2만 |
|---|
| 2026.01.06 | ₩77,078 | ₩77,507 | ₩76,153 | ₩76,529 | -0.71% | 8.3만 |
|---|
| 2026.01.05 | ₩75,390 | ₩77,668 | ₩75,390 | ₩77,520 | +2.83% | 8.2만 |
|---|
| 2026.01.02 | ₩75,818 | ₩78,096 | ₩75,108 | ₩75,604 | -0.28% | 5.8만 |
|---|
| 2025.12.31 | ₩76,622 | ₩77,386 | ₩75,604 | ₩75,711 | -1.19% | 4.2만 |
|---|
| 2025.12.30 | ₩76,944 | ₩77,172 | ₩75,979 | ₩76,261 | -0.89% | 3.3만 |
|---|
| 2025.12.29 | ₩77,574 | ₩77,936 | ₩76,797 | ₩77,346 | -0.29% | 5만 |
|---|
| 2025.12.26 | ₩78,123 | ₩78,646 | ₩77,306 | ₩77,413 | -0.91% | 4만 |
|---|
| 2025.12.24 | ₩77,869 | ₩78,445 | ₩77,694 | ₩78,043 | +0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩78,525 | ₩79,302 | ₩77,949 | ₩77,962 | -0.72% | 5.6만 |
|---|
| 2025.12.22 | ₩78,673 | ₩79,584 | ₩78,230 | ₩78,820 | +0.19% | 6.6만 |
|---|
| 2025.12.19 | ₩81,420 | ₩82,224 | ₩78,472 | ₩78,699 | -3.34% | 16.5만 |
|---|
| 2025.12.18 | ₩81,741 | ₩82,170 | ₩79,959 | ₩81,714 | -0.03% | 8.1만 |
|---|
| 2025.12.17 | ₩81,781 | ₩82,478 | ₩80,401 | ₩81,178 | -0.74% | 15.7만 |
|---|
| 2025.12.16 | ₩80,817 | ₩82,317 | ₩80,428 | ₩81,929 | +1.38% | 9.6만 |
|---|
| 2025.12.15 | ₩79,959 | ₩80,616 | ₩79,838 | ₩80,535 | +0.72% | 6.6만 |
|---|
| 2025.12.12 | ₩81,152 | ₩81,152 | ₩80,200 | ₩80,562 | -0.73% | 8.4만 |
|---|
| 2025.12.11 | ₩79,691 | ₩80,937 | ₩79,691 | ₩80,602 | +1.14% | 6.6만 |
|---|
| 2025.12.10 | ₩77,453 | ₩79,972 | ₩77,453 | ₩79,637 | +2.82% | 8.4만 |
|---|
| 2025.12.09 | ₩77,118 | ₩78,472 | ₩77,118 | ₩77,453 | +0.43% | 4.9만 |
|---|
| 2025.12.08 | ₩76,957 | ₩77,426 | ₩76,368 | ₩76,810 | -0.19% | 6.1만 |
|---|
| 2025.12.05 | ₩76,194 | ₩77,011 | ₩76,060 | ₩76,542 | +0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩76,060 | ₩77,051 | ₩75,979 | ₩76,596 | +0.70% | 4.8만 |
|---|
| 2025.12.03 | ₩75,189 | ₩76,582 | ₩75,041 | ₩76,488 | +1.73% | 4.7만 |
|---|
| 2025.12.02 | ₩75,001 | ₩75,604 | ₩74,371 | ₩74,813 | -0.25% | 3.2만 |
|---|
| 2025.12.01 | ₩73,688 | ₩75,229 | ₩73,688 | ₩75,001 | +1.78% | 6만 |
|---|
| 2025.11.28 | ₩74,572 | ₩74,733 | ₩73,473 | ₩74,371 | -0.27% | 2.8만 |
|---|
| 2025.11.26 | ₩74,800 | ₩75,122 | ₩74,559 | ₩74,827 | +0.04% | 5.4만 |
|---|
| 2025.11.25 | ₩74,050 | ₩75,591 | ₩73,634 | ₩75,202 | +1.56% | 5.6만 |
|---|
| 2025.11.24 | ₩73,969 | ₩74,921 | ₩73,312 | ₩73,674 | -0.40% | 5.6만 |
|---|
| 2025.11.21 | ₩71,852 | ₩74,773 | ₩71,812 | ₩74,224 | +3.30% | 6.6만 |
|---|
| 2025.11.20 | ₩72,307 | ₩73,018 | ₩71,329 | ₩71,704 | -0.83% | 6.2만 |
|---|
| 2025.11.19 | ₩70,552 | ₩71,691 | ₩70,552 | ₩71,544 | +1.41% | 4.5만 |
|---|
| 2025.11.18 | ₩70,686 | ₩71,249 | ₩70,418 | ₩70,753 | +0.09% | 5.9만 |
|---|
| 2025.11.17 | ₩72,589 | ₩72,589 | ₩70,458 | ₩70,673 | -2.64% | 6.1만 |
|---|
| 2025.11.14 | ₩72,361 | ₩72,843 | ₩71,597 | ₩72,790 | +0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩72,683 | ₩73,245 | ₩72,133 | ₩72,575 | -0.15% | 3.9만 |
|---|
| 2025.11.12 | ₩72,254 | ₩73,393 | ₩72,200 | ₩72,696 | +0.61% | 4.4만 |
|---|
| 2025.11.11 | ₩72,200 | ₩72,656 | ₩71,570 | ₩72,267 | +0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩70,994 | ₩72,254 | ₩70,311 | ₩71,946 | +1.34% | 3.8만 |
|---|
| 2025.11.07 | ₩70,351 | ₩70,994 | ₩70,163 | ₩70,994 | +0.91% | 3.8만 |
|---|
| 2025.11.06 | ₩70,646 | ₩71,048 | ₩70,070 | ₩70,311 | -0.47% | 4.5만 |
|---|
| 2025.11.05 | ₩69,467 | ₩70,646 | ₩69,266 | ₩70,646 | +1.70% | 6.9만 |
|---|
| 2025.11.04 | ₩69,145 | ₩70,029 | ₩68,850 | ₩69,453 | +0.45% | 7.2만 |
|---|
| 2025.11.03 | ₩68,649 | ₩69,279 | ₩67,912 | ₩69,252 | +0.88% | 5.5만 |
|---|
| 2025.10.31 | ₩68,569 | ₩68,971 | ₩67,336 | ₩68,609 | +0.06% | 7.1만 |
|---|
| 2025.10.30 | ₩68,529 | ₩69,359 | ₩68,354 | ₩69,038 | +0.74% | 8.1만 |
|---|
| 2025.10.29 | ₩69,949 | ₩70,539 | ₩67,939 | ₩68,596 | -1.93% | 15.8만 |
|---|
| 2025.10.28 | ₩70,163 | ₩70,753 | ₩69,708 | ₩70,338 | +0.25% | 4.8만 |
|---|
| 2025.10.27 | ₩70,981 | ₩71,691 | ₩70,137 | ₩70,271 | -1.00% | 10.5만 |
|---|
| 2025.10.24 | ₩70,472 | ₩71,343 | ₩70,472 | ₩70,793 | +0.46% | 4.6만 |
|---|
| 2025.10.23 | ₩71,383 | ₩71,383 | ₩69,936 | ₩69,936 | -2.03% | 3.8만 |
|---|
| 2025.10.22 | ₩70,579 | ₩71,959 | ₩70,539 | ₩71,276 | +0.99% | 6.1만 |
|---|
| 2025.10.21 | ₩71,008 | ₩71,128 | ₩70,405 | ₩70,405 | -0.85% | 5만 |
|---|
| 2025.10.20 | ₩70,579 | ₩71,048 | ₩69,922 | ₩70,954 | +0.53% | 6.1만 |
|---|
| 2025.10.17 | ₩68,890 | ₩70,204 | ₩68,797 | ₩69,909 | +1.48% | 8.7만 |
|---|
| 2025.10.16 | ₩71,195 | ₩71,195 | ₩67,872 | ₩68,368 | -3.97% | 10.5만 |
|---|
| 2025.10.15 | ₩72,267 | ₩74,974 | ₩70,472 | ₩71,276 | -1.37% | 10.7만 |
|---|
| 2025.10.14 | ₩72,428 | ₩75,336 | ₩72,428 | ₩75,229 | +3.87% | 7.7만 |
|---|
| 2025.10.13 | ₩72,790 | ₩72,964 | ₩71,557 | ₩72,830 | +0.06% | 4.8만 |
|---|
| 2025.10.10 | ₩73,969 | ₩74,626 | ₩71,450 | ₩71,450 | -3.41% | 5.8만 |
|---|