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 | ₩100,325 | ₩100,351 | ₩99,069 | ₩99,069 | -1.25% | 7.9만 |
| 2026.10.08 | ₩99,176 | ₩101,460 | ₩98,000 | ₩100,712 | +1.55% | 13만 |
| 2026.10.07 | ₩100,739 | ₩100,739 | ₩99,136 | ₩99,443 | -1.29% | 16.4만 |
| 2026.10.06 | ₩101,701 | ₩102,288 | ₩101,273 | ₩101,674 | -0.03% | 25.7만 |
| 2026.10.05 | ₩101,847 | ₩102,181 | ₩100,806 | ₩101,634 | -0.21% | 13만 |
| 2026.10.02 | ₩101,473 | ₩102,729 | ₩100,765 | ₩101,807 | +0.33% | 9.9만 |
| 2026.10.01 | ₩98,882 | ₩100,712 | ₩97,292 | ₩100,525 | +1.66% | 14.4만 |
| 2026.09.30 | ₩99,777 | ₩100,298 | ₩98,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,149 |
| -0.63% |
| 25.4만 |
| 2026.09.29 | ₩100,405 | ₩101,073 | ₩98,347 | ₩99,523 | -0.88% | 13.4만 |
|---|
| 2026.09.28 | ₩101,139 | ₩101,193 | ₩100,178 | ₩100,485 | -0.65% | 9.6만 |
|---|
| 2026.09.25 | ₩100,659 | ₩101,460 | ₩99,510 | ₩100,939 | +0.28% | 21.8만 |
|---|
| 2026.09.24 | ₩99,657 | ₩100,592 | ₩99,323 | ₩100,578 | +0.92% | 8.8만 |
|---|
| 2026.09.23 | ₩100,084 | ₩100,258 | ₩98,441 | ₩99,389 | -0.69% | 10.4만 |
|---|
| 2026.09.22 | ₩101,594 | ₩102,195 | ₩99,416 | ₩100,311 | -1.26% | 10.3만 |
|---|
| 2026.09.21 | ₩101,594 | ₩102,088 | ₩100,779 | ₩100,939 | -0.64% | 8.3만 |
|---|
| 2026.09.18 | ₩101,153 | ₩101,821 | ₩100,231 | ₩101,433 | +0.28% | 24.9만 |
|---|
| 2026.09.17 | ₩102,515 | ₩102,809 | ₩101,326 | ₩101,781 | -0.72% | 8.4만 |
|---|
| 2026.09.16 | ₩103,330 | ₩103,330 | ₩99,523 | ₩101,754 | -1.53% | 13.9만 |
|---|
| 2026.09.15 | ₩103,036 | ₩103,972 | ₩102,809 | ₩103,344 | +0.30% | 7.8만 |
|---|
| 2026.09.14 | ₩103,410 | ₩104,412 | ₩103,330 | ₩103,985 | +0.56% | 8.2만 |
|---|
| 2026.09.11 | ₩104,252 | ₩105,401 | ₩102,395 | ₩103,758 | -0.47% | 8.5만 |
|---|
| 2026.09.10 | ₩102,088 | ₩103,451 | ₩101,487 | ₩103,357 | +1.24% | 7.3만 |
|---|
| 2026.09.09 | ₩102,141 | ₩102,903 | ₩101,634 | ₩102,101 | -0.04% | 8.3만 |
|---|
| 2026.09.08 | ₩103,664 | ₩104,319 | ₩102,796 | ₩102,943 | -0.70% | 8.8만 |
|---|
| 2026.09.04 | ₩102,876 | ₩104,145 | ₩102,702 | ₩103,878 | +0.97% | 7.7만 |
|---|
| 2026.09.03 | ₩103,584 | ₩104,466 | ₩102,783 | ₩103,517 | -0.06% | 7.2만 |
|---|
| 2026.09.02 | ₩101,928 | ₩103,451 | ₩101,380 | ₩102,943 | +1.00% | 10.5만 |
|---|
| 2026.09.01 | ₩101,514 | ₩102,462 | ₩100,244 | ₩101,139 | -0.37% | 8.6만 |
|---|
| 2026.08.31 | ₩102,008 | ₩102,048 | ₩100,712 | ₩101,701 | -0.30% | 10.4만 |
|---|
| 2026.08.28 | ₩102,115 | ₩102,903 | ₩101,928 | ₩102,409 | +0.29% | 9.8만 |
|---|
| 2026.08.27 | ₩101,233 | ₩102,168 | ₩99,603 | ₩101,928 | +0.69% | 7.6만 |
|---|
| 2026.08.26 | ₩101,888 | ₩102,689 | ₩101,206 | ₩101,821 | -0.07% | 7.9만 |
|---|
| 2026.08.25 | ₩102,636 | ₩102,863 | ₩101,460 | ₩102,021 | -0.60% | 8.3만 |
|---|
| 2026.08.24 | ₩102,515 | ₩103,718 | ₩102,208 | ₩102,395 | -0.12% | 9만 |
|---|
| 2026.08.21 | ₩102,502 | ₩102,596 | ₩101,353 | ₩102,222 | -0.27% | 13.2만 |
|---|
| 2026.08.20 | ₩101,139 | ₩102,048 | ₩100,191 | ₩101,821 | +0.67% | 9.4만 |
|---|
| 2026.08.19 | ₩104,493 | ₩105,014 | ₩101,514 | ₩101,674 | -2.70% | 12.7만 |
|---|
| 2026.08.18 | ₩105,134 | ₩105,187 | ₩103,504 | ₩104,346 | -0.75% | 17.7만 |
|---|
| 2026.08.17 | ₩104,987 | ₩105,762 | ₩104,506 | ₩104,840 | -0.14% | 7.7만 |
|---|
| 2026.08.14 | ₩105,347 | ₩106,109 | ₩105,040 | ₩105,361 | +0.01% | 8.2만 |
|---|
| 2026.08.13 | ₩104,933 | ₩105,735 | ₩104,786 | ₩105,681 | +0.71% | 8.4만 |
|---|
| 2026.08.12 | ₩104,199 | ₩105,374 | ₩104,159 | ₩104,613 | +0.40% | 10.7만 |
|---|
| 2026.08.11 | ₩103,491 | ₩104,706 | ₩103,357 | ₩104,319 | +0.80% | 9.2만 |
|---|
| 2026.08.10 | ₩103,397 | ₩103,891 | ₩102,689 | ₩103,491 | +0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩104,292 | ₩104,292 | ₩103,277 | ₩103,878 | -0.40% | 10.4만 |
|---|
| 2026.08.06 | ₩106,042 | ₩106,256 | ₩104,439 | ₩104,693 | -1.27% | 10.3만 |
|---|
| 2026.08.05 | ₩106,657 | ₩106,657 | ₩104,920 | ₩105,414 | -1.16% | 9.2만 |
|---|
| 2026.08.04 | ₩105,334 | ₩106,764 | ₩104,359 | ₩106,149 | +0.77% | 8.7만 |
|---|
| 2026.08.03 | ₩105,962 | ₩106,336 | ₩104,172 | ₩105,441 | -0.49% | 10.6만 |
|---|
| 2026.07.31 | ₩103,998 | ₩105,628 | ₩102,943 | ₩104,800 | +0.77% | 9.9만 |
|---|
| 2026.07.30 | ₩105,040 | ₩106,243 | ₩103,798 | ₩104,292 | -0.71% | 12.4만 |
|---|
| 2026.07.29 | ₩104,025 | ₩106,323 | ₩103,611 | ₩104,666 | +0.62% | 16.7만 |
|---|
| 2026.07.28 | ₩102,729 | ₩105,000 | ₩102,502 | ₩104,359 | +1.59% | 9.8만 |
|---|
| 2026.07.27 | ₩102,248 | ₩103,638 | ₩101,540 | ₩102,409 | +0.16% | 12.1만 |
|---|
| 2026.07.24 | ₩100,271 | ₩102,863 | ₩100,218 | ₩101,727 | +1.45% | 14.5만 |
|---|
| 2026.07.23 | ₩98,281 | ₩100,031 | ₩97,359 | ₩99,817 | +1.56% | 13.3만 |
|---|
| 2026.07.22 | ₩100,178 | ₩100,391 | ₩98,975 | ₩99,109 | -1.07% | 9.2만 |
|---|
| 2026.07.21 | ₩99,349 | ₩100,993 | ₩98,681 | ₩100,405 | +1.06% | 12.4만 |
|---|
| 2026.07.20 | ₩99,964 | ₩100,739 | ₩98,895 | ₩99,817 | -0.15% | 17.5만 |
|---|
| 2026.07.17 | ₩101,794 | ₩102,355 | ₩98,882 | ₩100,097 | -1.67% | 14.4만 |
|---|
| 2026.07.16 | ₩101,928 | ₩104,239 | ₩101,861 | ₩102,836 | +0.89% | 18.6만 |
|---|
| 2026.07.15 | ₩98,615 | ₩101,126 | ₩97,693 | ₩100,231 | +1.64% | 19.8만 |
|---|
| 2026.07.14 | ₩96,891 | ₩97,159 | ₩96,010 | ₩96,517 | -0.39% | 12만 |
|---|
| 2026.07.13 | ₩96,491 | ₩97,493 | ₩95,836 | ₩96,504 | +0.01% | 16.2만 |
|---|
| 2026.07.10 | ₩95,662 | ₩96,718 | ₩94,847 | ₩96,237 | +0.60% | 8.8만 |
|---|
| 2026.07.09 | ₩94,767 | ₩96,825 | ₩94,767 | ₩95,662 | +0.94% | 18만 |
|---|
| 2026.07.08 | ₩96,304 | ₩96,370 | ₩94,313 | ₩94,767 | -1.60% | 9.8만 |
|---|
| 2026.07.07 | ₩97,533 | ₩98,708 | ₩96,264 | ₩96,370 | -1.19% | 12.8만 |
|---|
| 2026.07.06 | ₩96,865 | ₩98,521 | ₩96,638 | ₩97,279 | +0.43% | 11.2만 |
|---|
| 2026.07.02 | ₩99,042 | ₩99,617 | ₩96,544 | ₩97,185 | -1.87% | 11.7만 |
|---|
| 2026.07.01 | ₩96,664 | ₩99,550 | ₩96,664 | ₩98,949 | +2.36% | 12만 |
|---|
| 2026.06.30 | ₩96,504 | ₩97,172 | ₩95,729 | ₩96,664 | +0.17% | 10.4만 |
|---|
| 2026.06.29 | ₩96,264 | ₩96,718 | ₩95,422 | ₩96,504 | +0.25% | 9.4만 |
|---|
| 2026.06.26 | ₩95,849 | ₩97,813 | ₩94,954 | ₩96,664 | +0.85% | 50.2만 |
|---|
| 2026.06.25 | ₩94,393 | ₩95,609 | ₩94,059 | ₩95,409 | +1.08% | 15.2만 |
|---|
| 2026.06.24 | ₩93,819 | ₩95,262 | ₩93,285 | ₩94,767 | +1.01% | 10.9만 |
|---|
| 2026.06.23 | ₩92,082 | ₩93,792 | ₩91,989 | ₩93,618 | +1.67% | 10.4만 |
|---|
| 2026.06.22 | ₩91,307 | ₩92,870 | ₩91,307 | ₩92,122 | +0.89% | 9.7만 |
|---|
| 2026.06.18 | ₩92,176 | ₩92,977 | ₩90,773 | ₩91,307 | -0.94% | 20.1만 |
|---|
| 2026.06.17 | ₩91,668 | ₩93,097 | ₩90,105 | ₩90,947 | -0.79% | 17.3만 |
|---|
| 2026.06.16 | ₩92,336 | ₩93,632 | ₩91,748 | ₩92,109 | -0.25% | 9.8만 |
|---|
| 2026.06.15 | ₩94,460 | ₩94,781 | ₩91,788 | ₩91,935 | -2.67% | 7.8만 |
|---|
| 2026.06.12 | ₩93,832 | ₩95,222 | ₩93,365 | ₩95,088 | +1.34% | 10.1만 |
|---|
| 2026.06.11 | ₩93,912 | ₩94,954 | ₩93,178 | ₩93,645 | -0.28% | 10.2만 |
|---|
| 2026.06.10 | ₩92,897 | ₩94,139 | ₩92,817 | ₩93,899 | +1.08% | 8.1만 |
|---|
| 2026.06.09 | ₩91,481 | ₩93,659 | ₩91,481 | ₩92,363 | +0.96% | 8.7만 |
|---|
| 2026.06.08 | ₩90,372 | ₩91,802 | ₩90,372 | ₩91,254 | +0.98% | 7.1만 |
|---|
| 2026.06.05 | ₩90,185 | ₩91,254 | ₩90,092 | ₩90,279 | +0.10% | 6.5만 |
|---|
| 2026.06.04 | ₩88,529 | ₩90,613 | ₩88,342 | ₩90,185 | +1.87% | 8.4만 |
|---|
| 2026.06.03 | ₩89,451 | ₩90,239 | ₩86,846 | ₩87,353 | -2.34% | 9.8만 |
|---|
| 2026.06.02 | ₩87,901 | ₩90,212 | ₩87,901 | ₩89,891 | +2.26% | 6.5만 |
|---|
| 2026.06.01 | ₩88,943 | ₩89,691 | ₩87,407 | ₩88,222 | -0.81% | 11.4만 |
|---|
| 2026.05.29 | ₩89,050 | ₩89,878 | ₩88,930 | ₩89,317 | +0.30% | 9.1만 |
|---|
| 2026.05.28 | ₩88,956 | ₩89,183 | ₩87,861 | ₩89,103 | +0.17% | 7.3만 |
|---|
| 2026.05.27 | ₩90,199 | ₩91,481 | ₩88,729 | ₩89,117 | -1.20% | 11.2만 |
|---|
| 2026.05.26 | ₩89,317 | ₩90,840 | ₩88,034 | ₩90,092 | +0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩89,571 | ₩90,265 | ₩88,970 | ₩89,103 | -0.52% | 7.9만 |
|---|
| 2026.05.21 | ₩87,914 | ₩89,504 | ₩87,193 | ₩89,504 | +1.81% | 9.1만 |
|---|
| 2026.05.20 | ₩87,153 | ₩89,010 | ₩86,886 | ₩88,555 | +1.61% | 10.2만 |
|---|
| 2026.05.19 | ₩86,872 | ₩87,620 | ₩86,218 | ₩87,153 | +0.32% | 7.7만 |
|---|
| 2026.05.18 | ₩85,563 | ₩87,487 | ₩85,563 | ₩87,326 | +2.06% | 6.1만 |
|---|
| 2026.05.15 | ₩85,897 | ₩86,244 | ₩85,296 | ₩85,523 | -0.44% | 9.4만 |
|---|
| 2026.05.14 | ₩86,284 | ₩87,554 | ₩86,057 | ₩86,178 | -0.12% | 5.6만 |
|---|
| 2026.05.13 | ₩86,164 | ₩86,792 | ₩85,523 | ₩86,191 | +0.03% | 6.4만 |
|---|
| 2026.05.12 | ₩86,966 | ₩87,340 | ₩85,349 | ₩86,632 | -0.38% | 8.5만 |
|---|
| 2026.05.11 | ₩88,943 | ₩88,943 | ₩86,418 | ₩86,979 | -2.21% | 11.8만 |
|---|
| 2026.05.08 | ₩88,582 | ₩89,344 | ₩88,075 | ₩88,596 | +0.02% | 6.2만 |
|---|
| 2026.05.07 | ₩88,769 | ₩89,611 | ₩88,315 | ₩88,582 | -0.21% | 7만 |
|---|
| 2026.05.06 | ₩88,743 | ₩89,851 | ₩87,033 | ₩88,529 | -0.24% | 8만 |
|---|
| 2026.05.05 | ₩86,338 | ₩88,422 | ₩86,338 | ₩88,048 | +1.98% | 7만 |
|---|
| 2026.05.04 | ₩87,367 | ₩87,888 | ₩85,697 | ₩86,084 | -1.47% | 5.2만 |
|---|
| 2026.05.01 | ₩86,805 | ₩88,422 | ₩85,804 | ₩87,901 | +1.26% | 7.7만 |
|---|
| 2026.04.30 | ₩86,458 | ₩87,754 | ₩86,231 | ₩86,739 | +0.32% | 8.4만 |
|---|
| 2026.04.29 | ₩88,462 | ₩88,783 | ₩86,672 | ₩86,899 | -1.77% | 9.1만 |
|---|
| 2026.04.28 | ₩87,888 | ₩89,998 | ₩87,767 | ₩88,783 | +1.02% | 9.9만 |
|---|
| 2026.04.27 | ₩87,033 | ₩88,141 | ₩87,033 | ₩87,487 | +0.52% | 8만 |
|---|
| 2026.04.24 | ₩87,340 | ₩88,101 | ₩86,512 | ₩87,033 | -0.35% | 14.2만 |
|---|
| 2026.04.23 | ₩86,485 | ₩87,914 | ₩85,910 | ₩87,567 | +1.25% | 7.3만 |
|---|
| 2026.04.22 | ₩86,979 | ₩87,206 | ₩86,164 | ₩86,271 | -0.81% | 6.7만 |
|---|
| 2026.04.21 | ₩88,115 | ₩88,475 | ₩86,832 | ₩86,966 | -1.30% | 9.5만 |
|---|
| 2026.04.20 | ₩88,930 | ₩91,802 | ₩88,101 | ₩88,115 | -0.92% | 10.6만 |
|---|
| 2026.04.17 | ₩88,088 | ₩91,508 | ₩87,500 | ₩89,557 | +1.67% | 17만 |
|---|
| 2026.04.16 | ₩87,901 | ₩88,034 | ₩85,763 | ₩86,632 | -1.44% | 13.1만 |
|---|
| 2026.04.15 | ₩86,859 | ₩88,823 | ₩86,231 | ₩88,368 | +1.74% | 14.1만 |
|---|
| 2026.04.14 | ₩86,244 | ₩86,659 | ₩85,510 | ₩86,057 | -0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩86,031 | ₩86,552 | ₩85,296 | ₩86,391 | +0.42% | 8.4만 |
|---|
| 2026.04.10 | ₩87,180 | ₩87,180 | ₩85,496 | ₩86,338 | -0.97% | 10.3만 |
|---|
| 2026.04.09 | ₩85,176 | ₩87,741 | ₩84,388 | ₩87,554 | +2.79% | 16.5만 |
|---|
| 2026.04.08 | ₩85,737 | ₩86,645 | ₩85,029 | ₩85,763 | +0.03% | 13.4만 |
|---|
| 2026.04.07 | ₩83,319 | ₩84,174 | ₩82,477 | ₩83,760 | +0.53% | 9.4만 |
|---|
| 2026.04.06 | ₩82,531 | ₩83,840 | ₩82,170 | ₩83,519 | +1.20% | 6.1만 |
|---|
| 2026.04.02 | ₩81,128 | ₩82,704 | ₩80,687 | ₩82,504 | +1.70% | 5.8만 |
|---|
| 2026.04.01 | ₩81,115 | ₩82,972 | ₩81,115 | ₩82,263 | +1.42% | 14.9만 |
|---|
| 2026.03.31 | ₩81,649 | ₩82,090 | ₩80,353 | ₩81,115 | -0.65% | 11.5만 |
|---|
| 2026.03.30 | ₩80,620 | ₩81,088 | ₩79,979 | ₩80,861 | +0.30% | 6.4만 |
|---|
| 2026.03.27 | ₩80,540 | ₩80,607 | ₩79,472 | ₩80,046 | -0.61% | 6만 |
|---|
| 2026.03.26 | ₩79,859 | ₩81,008 | ₩79,779 | ₩81,008 | +1.44% | 8.4만 |
|---|
| 2026.03.25 | ₩81,075 | ₩81,422 | ₩79,819 | ₩80,353 | -0.89% | 10.4만 |
|---|
| 2026.03.24 | ₩79,164 | ₩81,222 | ₩79,057 | ₩80,500 | +1.69% | 8.5만 |
|---|
| 2026.03.23 | ₩80,086 | ₩81,449 | ₩76,386 | ₩79,952 | -0.17% | 12.2만 |
|---|
| 2026.03.20 | ₩78,937 | ₩78,937 | ₩77,281 | ₩78,269 | -0.85% | 17.6만 |
|---|
| 2026.03.19 | ₩76,813 | ₩79,271 | ₩76,506 | ₩78,723 | +2.49% | 12.2만 |
|---|
| 2026.03.18 | ₩77,628 | ₩80,554 | ₩76,506 | ₩77,120 | -0.65% | 12.2만 |
|---|
| 2026.03.17 | ₩79,445 | ₩80,727 | ₩76,626 | ₩78,283 | -1.46% | 6.8만 |
|---|
| 2026.03.16 | ₩78,710 | ₩79,685 | ₩77,120 | ₩78,964 | +0.32% | 11.7만 |
|---|
| 2026.03.13 | ₩79,017 | ₩81,328 | ₩77,080 | ₩78,309 | -0.90% | 8.9만 |
|---|
| 2026.03.12 | ₩77,401 | ₩78,991 | ₩76,813 | ₩78,857 | +1.88% | 6만 |
|---|
| 2026.03.11 | ₩78,737 | ₩79,525 | ₩77,842 | ₩78,657 | -0.10% | 8.4만 |
|---|
| 2026.03.10 | ₩78,790 | ₩80,754 | ₩77,975 | ₩79,258 | +0.59% | 9.1만 |
|---|
| 2026.03.09 | ₩78,643 | ₩79,618 | ₩75,945 | ₩79,057 | +0.53% | 15.5만 |
|---|
| 2026.03.06 | ₩78,536 | ₩79,779 | ₩77,641 | ₩79,779 | +1.58% | 8.9만 |
|---|
| 2026.03.05 | ₩81,582 | ₩82,090 | ₩79,512 | ₩80,393 | -1.46% | 6.3만 |
|---|
| 2026.03.04 | ₩82,157 | ₩83,052 | ₩81,702 | ₩82,170 | +0.02% | 6.1만 |
|---|
| 2026.03.03 | ₩80,647 | ₩82,584 | ₩80,166 | ₩81,996 | +1.67% | 7만 |
|---|
| 2026.03.02 | ₩79,458 | ₩82,437 | ₩79,191 | ₩82,210 | +3.46% | 7.5만 |
|---|
| 2026.02.27 | ₩82,290 | ₩83,212 | ₩79,472 | ₩80,206 | -2.53% | 11.1만 |
|---|
| 2026.02.26 | ₩83,573 | ₩84,588 | ₩82,517 | ₩83,813 | +0.29% | 6.1만 |
|---|
| 2026.02.25 | ₩82,744 | ₩83,800 | ₩81,943 | ₩83,466 | +0.87% | 3.6만 |
|---|
| 2026.02.24 | ₩81,449 | ₩83,118 | ₩80,821 | ₩82,464 | +1.25% | 5.8만 |
|---|
| 2026.02.23 | ₩84,828 | ₩85,737 | ₩80,767 | ₩81,449 | -3.98% | 8.9만 |
|---|
| 2026.02.20 | ₩83,586 | ₩84,975 | ₩83,145 | ₩84,922 | +1.60% | 6.2만 |
|---|
| 2026.02.19 | ₩84,094 | ₩85,069 | ₩82,744 | ₩83,452 | -0.76% | 4.9만 |
|---|
| 2026.02.18 | ₩85,376 | ₩87,073 | ₩84,040 | ₩84,454 | -1.08% | 5.5만 |
|---|
| 2026.02.17 | ₩85,055 | ₩86,645 | ₩84,561 | ₩85,697 | +0.75% | 7만 |
|---|
| 2026.02.13 | ₩84,895 | ₩85,336 | ₩83,920 | ₩84,949 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩85,710 | ₩85,710 | ₩83,399 | ₩85,109 | -0.70% | 5.3만 |
|---|
| 2026.02.11 | ₩85,737 | ₩85,910 | ₩84,521 | ₩84,989 | -0.87% | 4.3만 |
|---|
| 2026.02.10 | ₩86,325 | ₩87,113 | ₩85,069 | ₩85,162 | -1.35% | 4.5만 |
|---|
| 2026.02.09 | ₩87,126 | ₩87,888 | ₩86,458 | ₩86,458 | -0.77% | 7.9만 |
|---|
| 2026.02.06 | ₩86,605 | ₩87,767 | ₩85,857 | ₩87,487 | +1.02% | 11.3만 |
|---|
| 2026.02.05 | ₩85,470 | ₩86,765 | ₩84,575 | ₩85,723 | +0.30% | 7.6만 |
|---|
| 2026.02.04 | ₩85,309 | ₩86,819 | ₩84,722 | ₩85,483 | +0.20% | 7.2만 |
|---|
| 2026.02.03 | ₩83,933 | ₩86,044 | ₩83,559 | ₩84,668 | +0.88% | 5.9만 |
|---|
| 2026.02.02 | ₩82,531 | ₩84,441 | ₩80,847 | ₩83,933 | +1.70% | 10.3만 |
|---|
| 2026.01.30 | ₩81,702 | ₩83,118 | ₩81,181 | ₩82,424 | +0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩80,286 | ₩82,183 | ₩80,286 | ₩82,063 | +2.21% | 7.6만 |
|---|
| 2026.01.28 | ₩84,067 | ₩84,067 | ₩80,166 | ₩80,340 | -4.43% | 6.3만 |
|---|
| 2026.01.27 | ₩81,569 | ₩83,292 | ₩81,569 | ₩81,970 | +0.49% | 7만 |
|---|
| 2026.01.26 | ₩81,395 | ₩82,784 | ₩81,168 | ₩81,622 | +0.28% | 7.8만 |
|---|
| 2026.01.23 | ₩83,519 | ₩84,054 | ₩81,422 | ₩81,742 | -2.13% | 7.9만 |
|---|
| 2026.01.22 | ₩86,832 | ₩87,473 | ₩83,145 | ₩84,054 | -3.20% | 13.6만 |
|---|
| 2026.01.21 | ₩80,433 | ₩86,819 | ₩80,153 | ₩86,725 | +7.82% | 11.2만 |
|---|
| 2026.01.20 | ₩78,603 | ₩79,258 | ₩78,363 | ₩78,790 | +0.24% | 8.2만 |
|---|
| 2026.01.16 | ₩79,952 | ₩80,647 | ₩79,565 | ₩79,632 | -0.40% | 8.5만 |
|---|
| 2026.01.15 | ₩78,763 | ₩80,941 | ₩78,603 | ₩79,952 | +1.51% | 9.9만 |
|---|
| 2026.01.14 | ₩77,374 | ₩78,430 | ₩77,374 | ₩77,962 | +0.76% | 5.1만 |
|---|
| 2026.01.13 | ₩77,214 | ₩77,762 | ₩76,773 | ₩77,628 | +0.54% | 6만 |
|---|
| 2026.01.12 | ₩76,573 | ₩77,347 | ₩76,386 | ₩77,174 | +0.79% | 7.2만 |
|---|
| 2026.01.09 | ₩78,523 | ₩78,817 | ₩76,893 | ₩77,094 | -1.82% | 6.8만 |
|---|
| 2026.01.08 | ₩75,918 | ₩79,111 | ₩75,918 | ₩78,510 | +3.41% | 6만 |
|---|
| 2026.01.07 | ₩76,319 | ₩76,586 | ₩75,117 | ₩76,439 | +0.16% | 5.2만 |
|---|
| 2026.01.06 | ₩76,840 | ₩77,267 | ₩75,918 | ₩76,292 | -0.71% | 8.3만 |
|---|
| 2026.01.05 | ₩75,157 | ₩77,428 | ₩75,157 | ₩77,281 | +2.83% | 8.2만 |
|---|
| 2026.01.02 | ₩75,584 | ₩77,855 | ₩74,876 | ₩75,370 | -0.28% | 5.8만 |
|---|
| 2025.12.31 | ₩76,386 | ₩77,147 | ₩75,370 | ₩75,477 | -1.19% | 4.2만 |
|---|
| 2025.12.30 | ₩76,706 | ₩76,933 | ₩75,744 | ₩76,025 | -0.89% | 3.3만 |
|---|
| 2025.12.29 | ₩77,334 | ₩77,695 | ₩76,559 | ₩77,107 | -0.29% | 5만 |
|---|
| 2025.12.26 | ₩77,882 | ₩78,403 | ₩77,067 | ₩77,174 | -0.91% | 4만 |
|---|
| 2025.12.24 | ₩77,628 | ₩78,202 | ₩77,454 | ₩77,802 | +0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩78,283 | ₩79,057 | ₩77,708 | ₩77,721 | -0.72% | 5.6만 |
|---|
| 2025.12.22 | ₩78,430 | ₩79,338 | ₩77,989 | ₩78,576 | +0.19% | 6.6만 |
|---|
| 2025.12.19 | ₩81,168 | ₩81,970 | ₩78,229 | ₩78,456 | -3.34% | 16.5만 |
|---|
| 2025.12.18 | ₩81,489 | ₩81,916 | ₩79,712 | ₩81,462 | -0.03% | 8.1만 |
|---|
| 2025.12.17 | ₩81,529 | ₩82,223 | ₩80,153 | ₩80,928 | -0.74% | 15.7만 |
|---|
| 2025.12.16 | ₩80,567 | ₩82,063 | ₩80,180 | ₩81,676 | +1.38% | 9.6만 |
|---|
| 2025.12.15 | ₩79,712 | ₩80,367 | ₩79,592 | ₩80,286 | +0.72% | 6.6만 |
|---|
| 2025.12.12 | ₩80,901 | ₩80,901 | ₩79,952 | ₩80,313 | -0.73% | 8.4만 |
|---|
| 2025.12.11 | ₩79,445 | ₩80,687 | ₩79,445 | ₩80,353 | +1.14% | 6.6만 |
|---|
| 2025.12.10 | ₩77,214 | ₩79,725 | ₩77,214 | ₩79,391 | +2.82% | 8.4만 |
|---|
| 2025.12.09 | ₩76,880 | ₩78,229 | ₩76,880 | ₩77,214 | +0.43% | 4.9만 |
|---|
| 2025.12.08 | ₩76,720 | ₩77,187 | ₩76,132 | ₩76,573 | -0.19% | 6.1만 |
|---|
| 2025.12.05 | ₩75,958 | ₩76,773 | ₩75,825 | ₩76,305 | +0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩75,825 | ₩76,813 | ₩75,744 | ₩76,359 | +0.70% | 4.8만 |
|---|
| 2025.12.03 | ₩74,956 | ₩76,346 | ₩74,809 | ₩76,252 | +1.73% | 4.7만 |
|---|
| 2025.12.02 | ₩74,769 | ₩75,370 | ₩74,141 | ₩74,582 | -0.25% | 3.2만 |
|---|
| 2025.12.01 | ₩73,460 | ₩74,996 | ₩73,460 | ₩74,769 | +1.78% | 6만 |
|---|
| 2025.11.28 | ₩74,342 | ₩74,502 | ₩73,246 | ₩74,141 | -0.27% | 2.8만 |
|---|
| 2025.11.26 | ₩74,569 | ₩74,889 | ₩74,328 | ₩74,596 | +0.04% | 5.4만 |
|---|
| 2025.11.25 | ₩73,821 | ₩75,357 | ₩73,407 | ₩74,970 | +1.56% | 5.6만 |
|---|
| 2025.11.24 | ₩73,741 | ₩74,689 | ₩73,086 | ₩73,447 | -0.40% | 5.6만 |
|---|
| 2025.11.21 | ₩71,630 | ₩74,542 | ₩71,590 | ₩73,994 | +3.30% | 6.6만 |
|---|
| 2025.11.20 | ₩72,084 | ₩72,792 | ₩71,109 | ₩71,483 | -0.83% | 6.2만 |
|---|
| 2025.11.19 | ₩70,334 | ₩71,470 | ₩70,334 | ₩71,323 | +1.41% | 4.5만 |
|---|
| 2025.11.18 | ₩70,468 | ₩71,029 | ₩70,200 | ₩70,534 | +0.09% | 5.9만 |
|---|
| 2025.11.17 | ₩72,365 | ₩72,365 | ₩70,241 | ₩70,454 | -2.64% | 6.1만 |
|---|
| 2025.11.14 | ₩72,138 | ₩72,618 | ₩71,376 | ₩72,565 | +0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩72,458 | ₩73,019 | ₩71,910 | ₩72,351 | -0.15% | 3.9만 |
|---|
| 2025.11.12 | ₩72,031 | ₩73,166 | ₩71,977 | ₩72,471 | +0.61% | 4.4만 |
|---|
| 2025.11.11 | ₩71,977 | ₩72,431 | ₩71,349 | ₩72,044 | +0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩70,775 | ₩72,031 | ₩70,094 | ₩71,723 | +1.34% | 3.8만 |
|---|
| 2025.11.07 | ₩70,134 | ₩70,775 | ₩69,947 | ₩70,775 | +0.91% | 3.8만 |
|---|
| 2025.11.06 | ₩70,428 | ₩70,828 | ₩69,853 | ₩70,094 | -0.47% | 4.5만 |
|---|
| 2025.11.05 | ₩69,252 | ₩70,428 | ₩69,052 | ₩70,428 | +1.70% | 6.9만 |
|---|
| 2025.11.04 | ₩68,931 | ₩69,813 | ₩68,638 | ₩69,239 | +0.45% | 7.2만 |
|---|
| 2025.11.03 | ₩68,437 | ₩69,065 | ₩67,702 | ₩69,038 | +0.88% | 5.5만 |
|---|
| 2025.10.31 | ₩68,357 | ₩68,758 | ₩67,128 | ₩68,397 | +0.06% | 7.1만 |
|---|
| 2025.10.30 | ₩68,317 | ₩69,145 | ₩68,143 | ₩68,825 | +0.74% | 8.1만 |
|---|
| 2025.10.29 | ₩69,733 | ₩70,321 | ₩67,729 | ₩68,384 | -1.93% | 15.8만 |
|---|
| 2025.10.28 | ₩69,947 | ₩70,534 | ₩69,492 | ₩70,120 | +0.25% | 4.8만 |
|---|
| 2025.10.27 | ₩70,762 | ₩71,470 | ₩69,920 | ₩70,054 | -1.00% | 10.5만 |
|---|
| 2025.10.24 | ₩70,254 | ₩71,122 | ₩70,254 | ₩70,575 | +0.46% | 4.6만 |
|---|
| 2025.10.23 | ₩71,162 | ₩71,162 | ₩69,720 | ₩69,720 | -2.03% | 3.8만 |
|---|
| 2025.10.22 | ₩70,361 | ₩71,737 | ₩70,321 | ₩71,055 | +0.99% | 6.1만 |
|---|
| 2025.10.21 | ₩70,788 | ₩70,909 | ₩70,187 | ₩70,187 | -0.85% | 5만 |
|---|
| 2025.10.20 | ₩70,361 | ₩70,828 | ₩69,706 | ₩70,735 | +0.53% | 6.1만 |
|---|
| 2025.10.17 | ₩68,678 | ₩69,987 | ₩68,584 | ₩69,693 | +1.48% | 8.7만 |
|---|
| 2025.10.16 | ₩70,975 | ₩70,975 | ₩67,662 | ₩68,157 | -3.97% | 10.5만 |
|---|
| 2025.10.15 | ₩72,044 | ₩74,742 | ₩70,254 | ₩71,055 | -1.37% | 10.7만 |
|---|
| 2025.10.14 | ₩72,204 | ₩75,103 | ₩72,204 | ₩74,996 | +3.87% | 7.7만 |
|---|
| 2025.10.13 | ₩72,565 | ₩72,739 | ₩71,336 | ₩72,605 | +0.06% | 4.8만 |
|---|
| 2025.10.10 | ₩73,741 | ₩74,395 | ₩71,229 | ₩71,229 | -3.41% | 5.8만 |
|---|