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 | ₩100,243 | ₩100,269 | ₩98,988 | ₩98,988 | -1.25% | 7.9만 |
| 2026.10.08 | ₩99,095 | ₩101,377 | ₩97,920 | ₩100,630 | +1.55% | 13만 |
| 2026.10.07 | ₩100,657 | ₩100,657 | ₩99,055 | ₩99,362 | -1.29% | 16.4만 |
| 2026.10.06 | ₩101,618 | ₩102,205 | ₩101,190 | ₩101,591 | -0.03% | 25.7만 |
| 2026.10.05 | ₩101,764 | ₩102,098 | ₩100,723 | ₩101,551 | -0.21% | 13만 |
| 2026.10.02 | ₩101,391 | ₩102,645 | ₩100,683 | ₩101,724 | +0.33% | 9.9만 |
| 2026.10.01 | ₩98,801 | ₩100,630 | ₩97,213 | ₩100,443 | +1.66% | 14.4만 |
| 2026.09.30 | ₩99,695 | ₩100,216 | ₩98,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,068 |
| -0.63% |
| 25.4만 |
| 2026.09.29 | ₩100,323 | ₩100,990 | ₩98,267 | ₩99,442 | -0.88% | 13.4만 |
|---|
| 2026.09.28 | ₩101,057 | ₩101,110 | ₩100,096 | ₩100,403 | -0.65% | 9.6만 |
|---|
| 2026.09.25 | ₩100,576 | ₩101,377 | ₩99,429 | ₩100,857 | +0.28% | 21.8만 |
|---|
| 2026.09.24 | ₩99,575 | ₩100,510 | ₩99,242 | ₩100,496 | +0.92% | 8.8만 |
|---|
| 2026.09.23 | ₩100,002 | ₩100,176 | ₩98,361 | ₩99,308 | -0.69% | 10.4만 |
|---|
| 2026.09.22 | ₩101,511 | ₩102,111 | ₩99,335 | ₩100,229 | -1.26% | 10.3만 |
|---|
| 2026.09.21 | ₩101,511 | ₩102,005 | ₩100,697 | ₩100,857 | -0.64% | 8.3만 |
|---|
| 2026.09.18 | ₩101,070 | ₩101,738 | ₩100,149 | ₩101,351 | +0.28% | 24.9만 |
|---|
| 2026.09.17 | ₩102,432 | ₩102,725 | ₩101,244 | ₩101,698 | -0.72% | 8.4만 |
|---|
| 2026.09.16 | ₩103,246 | ₩103,246 | ₩99,442 | ₩101,671 | -1.53% | 13.9만 |
|---|
| 2026.09.15 | ₩102,952 | ₩103,887 | ₩102,725 | ₩103,259 | +0.30% | 7.8만 |
|---|
| 2026.09.14 | ₩103,326 | ₩104,327 | ₩103,246 | ₩103,900 | +0.56% | 8.2만 |
|---|
| 2026.09.11 | ₩104,167 | ₩105,315 | ₩102,312 | ₩103,673 | -0.47% | 8.5만 |
|---|
| 2026.09.10 | ₩102,005 | ₩103,366 | ₩101,404 | ₩103,273 | +1.24% | 7.3만 |
|---|
| 2026.09.09 | ₩102,058 | ₩102,819 | ₩101,551 | ₩102,018 | -0.04% | 8.3만 |
|---|
| 2026.09.08 | ₩103,580 | ₩104,234 | ₩102,712 | ₩102,859 | -0.70% | 8.8만 |
|---|
| 2026.09.04 | ₩102,792 | ₩104,060 | ₩102,619 | ₩103,793 | +0.97% | 7.7만 |
|---|
| 2026.09.03 | ₩103,500 | ₩104,381 | ₩102,699 | ₩103,433 | -0.06% | 7.2만 |
|---|
| 2026.09.02 | ₩101,844 | ₩103,366 | ₩101,297 | ₩102,859 | +1.00% | 10.5만 |
|---|
| 2026.09.01 | ₩101,431 | ₩102,378 | ₩100,163 | ₩101,057 | -0.37% | 8.6만 |
|---|
| 2026.08.31 | ₩101,925 | ₩101,965 | ₩100,630 | ₩101,618 | -0.30% | 10.4만 |
|---|
| 2026.08.28 | ₩102,031 | ₩102,819 | ₩101,844 | ₩102,325 | +0.29% | 9.8만 |
|---|
| 2026.08.27 | ₩101,150 | ₩102,085 | ₩99,522 | ₩101,844 | +0.69% | 7.6만 |
|---|
| 2026.08.26 | ₩101,804 | ₩102,605 | ₩101,124 | ₩101,738 | -0.07% | 7.9만 |
|---|
| 2026.08.25 | ₩102,552 | ₩102,779 | ₩101,377 | ₩101,938 | -0.60% | 8.3만 |
|---|
| 2026.08.24 | ₩102,432 | ₩103,633 | ₩102,125 | ₩102,312 | -0.12% | 9만 |
|---|
| 2026.08.21 | ₩102,418 | ₩102,512 | ₩101,271 | ₩102,138 | -0.27% | 13.2만 |
|---|
| 2026.08.20 | ₩101,057 | ₩101,965 | ₩100,109 | ₩101,738 | +0.67% | 9.4만 |
|---|
| 2026.08.19 | ₩104,407 | ₩104,928 | ₩101,431 | ₩101,591 | -2.70% | 12.7만 |
|---|
| 2026.08.18 | ₩105,048 | ₩105,101 | ₩103,420 | ₩104,260 | -0.75% | 17.7만 |
|---|
| 2026.08.17 | ₩104,901 | ₩105,675 | ₩104,421 | ₩104,754 | -0.14% | 7.7만 |
|---|
| 2026.08.14 | ₩105,262 | ₩106,022 | ₩104,955 | ₩105,275 | +0.01% | 8.2만 |
|---|
| 2026.08.13 | ₩104,848 | ₩105,649 | ₩104,701 | ₩105,595 | +0.71% | 8.4만 |
|---|
| 2026.08.12 | ₩104,114 | ₩105,288 | ₩104,074 | ₩104,527 | +0.40% | 10.7만 |
|---|
| 2026.08.11 | ₩103,406 | ₩104,621 | ₩103,273 | ₩104,234 | +0.80% | 9.2만 |
|---|
| 2026.08.10 | ₩103,313 | ₩103,807 | ₩102,605 | ₩103,406 | +0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩104,207 | ₩104,207 | ₩103,193 | ₩103,793 | -0.40% | 10.4만 |
|---|
| 2026.08.06 | ₩105,956 | ₩106,169 | ₩104,354 | ₩104,607 | -1.27% | 10.3만 |
|---|
| 2026.08.05 | ₩106,570 | ₩106,570 | ₩104,834 | ₩105,328 | -1.16% | 9.2만 |
|---|
| 2026.08.04 | ₩105,248 | ₩106,676 | ₩104,274 | ₩106,062 | +0.77% | 8.7만 |
|---|
| 2026.08.03 | ₩105,876 | ₩106,249 | ₩104,087 | ₩105,355 | -0.49% | 10.6만 |
|---|
| 2026.07.31 | ₩103,913 | ₩105,542 | ₩102,859 | ₩104,714 | +0.77% | 9.9만 |
|---|
| 2026.07.30 | ₩104,955 | ₩106,156 | ₩103,713 | ₩104,207 | -0.71% | 12.4만 |
|---|
| 2026.07.29 | ₩103,940 | ₩106,236 | ₩103,526 | ₩104,581 | +0.62% | 16.7만 |
|---|
| 2026.07.28 | ₩102,645 | ₩104,914 | ₩102,418 | ₩104,274 | +1.59% | 9.8만 |
|---|
| 2026.07.27 | ₩102,165 | ₩103,553 | ₩101,457 | ₩102,325 | +0.16% | 12.1만 |
|---|
| 2026.07.24 | ₩100,189 | ₩102,779 | ₩100,136 | ₩101,644 | +1.45% | 14.5만 |
|---|
| 2026.07.23 | ₩98,200 | ₩99,949 | ₩97,279 | ₩99,736 | +1.56% | 13.3만 |
|---|
| 2026.07.22 | ₩100,096 | ₩100,309 | ₩98,895 | ₩99,028 | -1.07% | 9.2만 |
|---|
| 2026.07.21 | ₩99,268 | ₩100,910 | ₩98,601 | ₩100,323 | +1.06% | 12.4만 |
|---|
| 2026.07.20 | ₩99,882 | ₩100,657 | ₩98,815 | ₩99,736 | -0.15% | 17.5만 |
|---|
| 2026.07.17 | ₩101,711 | ₩102,272 | ₩98,801 | ₩100,016 | -1.67% | 14.4만 |
|---|
| 2026.07.16 | ₩101,844 | ₩104,154 | ₩101,778 | ₩102,752 | +0.89% | 18.6만 |
|---|
| 2026.07.15 | ₩98,534 | ₩101,044 | ₩97,613 | ₩100,149 | +1.64% | 19.8만 |
|---|
| 2026.07.14 | ₩96,812 | ₩97,079 | ₩95,931 | ₩96,439 | -0.39% | 12만 |
|---|
| 2026.07.13 | ₩96,412 | ₩97,413 | ₩95,758 | ₩96,425 | +0.01% | 16.2만 |
|---|
| 2026.07.10 | ₩95,584 | ₩96,639 | ₩94,770 | ₩96,158 | +0.60% | 8.8만 |
|---|
| 2026.07.09 | ₩94,690 | ₩96,746 | ₩94,690 | ₩95,584 | +0.94% | 18만 |
|---|
| 2026.07.08 | ₩96,225 | ₩96,292 | ₩94,236 | ₩94,690 | -1.60% | 9.8만 |
|---|
| 2026.07.07 | ₩97,453 | ₩98,628 | ₩96,185 | ₩96,292 | -1.19% | 12.8만 |
|---|
| 2026.07.06 | ₩96,786 | ₩98,441 | ₩96,559 | ₩97,199 | +0.43% | 11.2만 |
|---|
| 2026.07.02 | ₩98,961 | ₩99,535 | ₩96,465 | ₩97,106 | -1.87% | 11.7만 |
|---|
| 2026.07.01 | ₩96,585 | ₩99,469 | ₩96,585 | ₩98,868 | +2.36% | 12만 |
|---|
| 2026.06.30 | ₩96,425 | ₩97,093 | ₩95,651 | ₩96,585 | +0.17% | 10.4만 |
|---|
| 2026.06.29 | ₩96,185 | ₩96,639 | ₩95,344 | ₩96,425 | +0.25% | 9.4만 |
|---|
| 2026.06.26 | ₩95,771 | ₩97,733 | ₩94,877 | ₩96,585 | +0.85% | 50.2만 |
|---|
| 2026.06.25 | ₩94,316 | ₩95,531 | ₩93,983 | ₩95,331 | +1.08% | 15.2만 |
|---|
| 2026.06.24 | ₩93,742 | ₩95,184 | ₩93,208 | ₩94,690 | +1.01% | 10.9만 |
|---|
| 2026.06.23 | ₩92,007 | ₩93,716 | ₩91,914 | ₩93,542 | +1.67% | 10.4만 |
|---|
| 2026.06.22 | ₩91,233 | ₩92,795 | ₩91,233 | ₩92,047 | +0.89% | 9.7만 |
|---|
| 2026.06.18 | ₩92,101 | ₩92,901 | ₩90,699 | ₩91,233 | -0.94% | 20.1만 |
|---|
| 2026.06.17 | ₩91,593 | ₩93,022 | ₩90,032 | ₩90,873 | -0.79% | 17.3만 |
|---|
| 2026.06.16 | ₩92,261 | ₩93,555 | ₩91,673 | ₩92,034 | -0.25% | 9.8만 |
|---|
| 2026.06.15 | ₩94,383 | ₩94,703 | ₩91,713 | ₩91,860 | -2.67% | 7.8만 |
|---|
| 2026.06.12 | ₩93,756 | ₩95,144 | ₩93,288 | ₩95,010 | +1.34% | 10.1만 |
|---|
| 2026.06.11 | ₩93,836 | ₩94,877 | ₩93,102 | ₩93,569 | -0.28% | 10.2만 |
|---|
| 2026.06.10 | ₩92,821 | ₩94,063 | ₩92,741 | ₩93,822 | +1.08% | 8.1만 |
|---|
| 2026.06.09 | ₩91,406 | ₩93,582 | ₩91,406 | ₩92,287 | +0.96% | 8.7만 |
|---|
| 2026.06.08 | ₩90,299 | ₩91,727 | ₩90,299 | ₩91,180 | +0.98% | 7.1만 |
|---|
| 2026.06.05 | ₩90,112 | ₩91,180 | ₩90,018 | ₩90,205 | +0.10% | 6.5만 |
|---|
| 2026.06.04 | ₩88,457 | ₩90,539 | ₩88,270 | ₩90,112 | +1.87% | 8.4만 |
|---|
| 2026.06.03 | ₩89,378 | ₩90,165 | ₩86,775 | ₩87,282 | -2.34% | 9.8만 |
|---|
| 2026.06.02 | ₩87,829 | ₩90,138 | ₩87,829 | ₩89,818 | +2.26% | 6.5만 |
|---|
| 2026.06.01 | ₩88,870 | ₩89,618 | ₩87,335 | ₩88,150 | -0.81% | 11.4만 |
|---|
| 2026.05.29 | ₩88,977 | ₩89,805 | ₩88,857 | ₩89,244 | +0.30% | 9.1만 |
|---|
| 2026.05.28 | ₩88,884 | ₩89,111 | ₩87,789 | ₩89,030 | +0.17% | 7.3만 |
|---|
| 2026.05.27 | ₩90,125 | ₩91,406 | ₩88,657 | ₩89,044 | -1.20% | 11.2만 |
|---|
| 2026.05.26 | ₩89,244 | ₩90,766 | ₩87,963 | ₩90,018 | +0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩89,498 | ₩90,192 | ₩88,897 | ₩89,030 | -0.52% | 7.9만 |
|---|
| 2026.05.21 | ₩87,843 | ₩89,431 | ₩87,122 | ₩89,431 | +1.81% | 9.1만 |
|---|
| 2026.05.20 | ₩87,082 | ₩88,937 | ₩86,815 | ₩88,483 | +1.61% | 10.2만 |
|---|
| 2026.05.19 | ₩86,801 | ₩87,549 | ₩86,147 | ₩87,082 | +0.32% | 7.7만 |
|---|
| 2026.05.18 | ₩85,493 | ₩87,415 | ₩85,493 | ₩87,255 | +2.06% | 6.1만 |
|---|
| 2026.05.15 | ₩85,827 | ₩86,174 | ₩85,226 | ₩85,453 | -0.44% | 9.4만 |
|---|
| 2026.05.14 | ₩86,214 | ₩87,482 | ₩85,987 | ₩86,107 | -0.12% | 5.6만 |
|---|
| 2026.05.13 | ₩86,094 | ₩86,721 | ₩85,453 | ₩86,121 | +0.03% | 6.4만 |
|---|
| 2026.05.12 | ₩86,895 | ₩87,269 | ₩85,280 | ₩86,561 | -0.38% | 8.5만 |
|---|
| 2026.05.11 | ₩88,870 | ₩88,870 | ₩86,348 | ₩86,908 | -2.21% | 11.8만 |
|---|
| 2026.05.08 | ₩88,510 | ₩89,271 | ₩88,003 | ₩88,523 | +0.02% | 6.2만 |
|---|
| 2026.05.07 | ₩88,697 | ₩89,538 | ₩88,243 | ₩88,510 | -0.21% | 7만 |
|---|
| 2026.05.06 | ₩88,670 | ₩89,778 | ₩86,962 | ₩88,457 | -0.24% | 8만 |
|---|
| 2026.05.05 | ₩86,267 | ₩88,350 | ₩86,267 | ₩87,976 | +1.98% | 7만 |
|---|
| 2026.05.04 | ₩87,295 | ₩87,816 | ₩85,627 | ₩86,014 | -1.47% | 5.2만 |
|---|
| 2026.05.01 | ₩86,735 | ₩88,350 | ₩85,734 | ₩87,829 | +1.26% | 7.7만 |
|---|
| 2026.04.30 | ₩86,388 | ₩87,682 | ₩86,161 | ₩86,668 | +0.32% | 8.4만 |
|---|
| 2026.04.29 | ₩88,390 | ₩88,710 | ₩86,601 | ₩86,828 | -1.77% | 9.1만 |
|---|
| 2026.04.28 | ₩87,816 | ₩89,925 | ₩87,696 | ₩88,710 | +1.02% | 9.9만 |
|---|
| 2026.04.27 | ₩86,962 | ₩88,069 | ₩86,962 | ₩87,415 | +0.52% | 8만 |
|---|
| 2026.04.24 | ₩87,269 | ₩88,029 | ₩86,441 | ₩86,962 | -0.35% | 14.2만 |
|---|
| 2026.04.23 | ₩86,414 | ₩87,843 | ₩85,840 | ₩87,495 | +1.25% | 7.3만 |
|---|
| 2026.04.22 | ₩86,908 | ₩87,135 | ₩86,094 | ₩86,201 | -0.81% | 6.7만 |
|---|
| 2026.04.21 | ₩88,043 | ₩88,403 | ₩86,761 | ₩86,895 | -1.30% | 9.5만 |
|---|
| 2026.04.20 | ₩88,857 | ₩91,727 | ₩88,029 | ₩88,043 | -0.92% | 10.6만 |
|---|
| 2026.04.17 | ₩88,016 | ₩91,433 | ₩87,429 | ₩89,484 | +1.67% | 17만 |
|---|
| 2026.04.16 | ₩87,829 | ₩87,963 | ₩85,694 | ₩86,561 | -1.44% | 13.1만 |
|---|
| 2026.04.15 | ₩86,788 | ₩88,750 | ₩86,161 | ₩88,296 | +1.74% | 14.1만 |
|---|
| 2026.04.14 | ₩86,174 | ₩86,588 | ₩85,440 | ₩85,987 | -0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩85,960 | ₩86,481 | ₩85,226 | ₩86,321 | +0.42% | 8.4만 |
|---|
| 2026.04.10 | ₩87,108 | ₩87,108 | ₩85,427 | ₩86,267 | -0.97% | 10.3만 |
|---|
| 2026.04.09 | ₩85,106 | ₩87,669 | ₩84,319 | ₩87,482 | +2.79% | 16.5만 |
|---|
| 2026.04.08 | ₩85,667 | ₩86,574 | ₩84,959 | ₩85,694 | +0.03% | 13.4만 |
|---|
| 2026.04.07 | ₩83,251 | ₩84,105 | ₩82,410 | ₩83,691 | +0.53% | 9.4만 |
|---|
| 2026.04.06 | ₩82,463 | ₩83,771 | ₩82,103 | ₩83,451 | +1.20% | 6.1만 |
|---|
| 2026.04.02 | ₩81,062 | ₩82,637 | ₩80,621 | ₩82,437 | +1.70% | 5.8만 |
|---|
| 2026.04.01 | ₩81,048 | ₩82,904 | ₩81,048 | ₩82,196 | +1.42% | 14.9만 |
|---|
| 2026.03.31 | ₩81,582 | ₩82,023 | ₩80,288 | ₩81,048 | -0.65% | 11.5만 |
|---|
| 2026.03.30 | ₩80,555 | ₩81,022 | ₩79,914 | ₩80,795 | +0.30% | 6.4만 |
|---|
| 2026.03.27 | ₩80,474 | ₩80,541 | ₩79,407 | ₩79,981 | -0.61% | 6만 |
|---|
| 2026.03.26 | ₩79,794 | ₩80,942 | ₩79,714 | ₩80,942 | +1.44% | 8.4만 |
|---|
| 2026.03.25 | ₩81,008 | ₩81,355 | ₩79,754 | ₩80,288 | -0.89% | 10.4만 |
|---|
| 2026.03.24 | ₩79,100 | ₩81,155 | ₩78,993 | ₩80,434 | +1.69% | 8.5만 |
|---|
| 2026.03.23 | ₩80,021 | ₩81,382 | ₩76,323 | ₩79,887 | -0.17% | 12.2만 |
|---|
| 2026.03.20 | ₩78,873 | ₩78,873 | ₩77,218 | ₩78,205 | -0.85% | 17.6만 |
|---|
| 2026.03.19 | ₩76,750 | ₩79,206 | ₩76,443 | ₩78,659 | +2.49% | 12.2만 |
|---|
| 2026.03.18 | ₩77,565 | ₩80,488 | ₩76,443 | ₩77,057 | -0.65% | 12.2만 |
|---|
| 2026.03.17 | ₩79,380 | ₩80,661 | ₩76,564 | ₩78,219 | -1.46% | 6.8만 |
|---|
| 2026.03.16 | ₩78,646 | ₩79,620 | ₩77,057 | ₩78,899 | +0.32% | 11.7만 |
|---|
| 2026.03.13 | ₩78,953 | ₩81,262 | ₩77,017 | ₩78,245 | -0.90% | 8.9만 |
|---|
| 2026.03.12 | ₩77,338 | ₩78,926 | ₩76,750 | ₩78,793 | +1.88% | 6만 |
|---|
| 2026.03.11 | ₩78,673 | ₩79,460 | ₩77,778 | ₩78,592 | -0.10% | 8.4만 |
|---|
| 2026.03.10 | ₩78,726 | ₩80,688 | ₩77,912 | ₩79,193 | +0.59% | 9.1만 |
|---|
| 2026.03.09 | ₩78,579 | ₩79,553 | ₩75,883 | ₩78,993 | +0.53% | 15.5만 |
|---|
| 2026.03.06 | ₩78,472 | ₩79,714 | ₩77,578 | ₩79,714 | +1.58% | 8.9만 |
|---|
| 2026.03.05 | ₩81,516 | ₩82,023 | ₩79,447 | ₩80,328 | -1.46% | 6.3만 |
|---|
| 2026.03.04 | ₩82,090 | ₩82,984 | ₩81,636 | ₩82,103 | +0.02% | 6.1만 |
|---|
| 2026.03.03 | ₩80,581 | ₩82,517 | ₩80,101 | ₩81,929 | +1.67% | 7만 |
|---|
| 2026.03.02 | ₩79,393 | ₩82,370 | ₩79,126 | ₩82,143 | +3.46% | 7.5만 |
|---|
| 2026.02.27 | ₩82,223 | ₩83,144 | ₩79,407 | ₩80,141 | -2.53% | 11.1만 |
|---|
| 2026.02.26 | ₩83,504 | ₩84,519 | ₩82,450 | ₩83,745 | +0.29% | 6.1만 |
|---|
| 2026.02.25 | ₩82,677 | ₩83,731 | ₩81,876 | ₩83,398 | +0.87% | 3.6만 |
|---|
| 2026.02.24 | ₩81,382 | ₩83,051 | ₩80,755 | ₩82,397 | +1.25% | 5.8만 |
|---|
| 2026.02.23 | ₩84,759 | ₩85,667 | ₩80,701 | ₩81,382 | -3.98% | 8.9만 |
|---|
| 2026.02.20 | ₩83,518 | ₩84,906 | ₩83,077 | ₩84,853 | +1.60% | 6.2만 |
|---|
| 2026.02.19 | ₩84,025 | ₩84,999 | ₩82,677 | ₩83,384 | -0.76% | 4.9만 |
|---|
| 2026.02.18 | ₩85,306 | ₩87,002 | ₩83,972 | ₩84,385 | -1.08% | 5.5만 |
|---|
| 2026.02.17 | ₩84,986 | ₩86,574 | ₩84,492 | ₩85,627 | +0.75% | 7만 |
|---|
| 2026.02.13 | ₩84,826 | ₩85,266 | ₩83,852 | ₩84,879 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩85,640 | ₩85,640 | ₩83,331 | ₩85,039 | -0.70% | 5.3만 |
|---|
| 2026.02.11 | ₩85,667 | ₩85,840 | ₩84,452 | ₩84,919 | -0.87% | 4.3만 |
|---|
| 2026.02.10 | ₩86,254 | ₩87,042 | ₩84,999 | ₩85,093 | -1.35% | 4.5만 |
|---|
| 2026.02.09 | ₩87,055 | ₩87,816 | ₩86,388 | ₩86,388 | -0.77% | 7.9만 |
|---|
| 2026.02.06 | ₩86,534 | ₩87,696 | ₩85,787 | ₩87,415 | +1.02% | 11.3만 |
|---|
| 2026.02.05 | ₩85,400 | ₩86,695 | ₩84,506 | ₩85,653 | +0.30% | 7.6만 |
|---|
| 2026.02.04 | ₩85,240 | ₩86,748 | ₩84,652 | ₩85,413 | +0.20% | 7.2만 |
|---|
| 2026.02.03 | ₩83,865 | ₩85,974 | ₩83,491 | ₩84,599 | +0.88% | 5.9만 |
|---|
| 2026.02.02 | ₩82,463 | ₩84,372 | ₩80,781 | ₩83,865 | +1.70% | 10.3만 |
|---|
| 2026.01.30 | ₩81,636 | ₩83,051 | ₩81,115 | ₩82,357 | +0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩80,221 | ₩82,116 | ₩80,221 | ₩81,996 | +2.21% | 7.6만 |
|---|
| 2026.01.28 | ₩83,998 | ₩83,998 | ₩80,101 | ₩80,274 | -4.43% | 6.3만 |
|---|
| 2026.01.27 | ₩81,502 | ₩83,224 | ₩81,502 | ₩81,903 | +0.49% | 7만 |
|---|
| 2026.01.26 | ₩81,329 | ₩82,717 | ₩81,102 | ₩81,556 | +0.28% | 7.8만 |
|---|
| 2026.01.23 | ₩83,451 | ₩83,985 | ₩81,355 | ₩81,676 | -2.13% | 7.9만 |
|---|
| 2026.01.22 | ₩86,761 | ₩87,402 | ₩83,077 | ₩83,985 | -3.20% | 13.6만 |
|---|
| 2026.01.21 | ₩80,368 | ₩86,748 | ₩80,087 | ₩86,655 | +7.82% | 11.2만 |
|---|
| 2026.01.20 | ₩78,539 | ₩79,193 | ₩78,299 | ₩78,726 | +0.24% | 8.2만 |
|---|
| 2026.01.16 | ₩79,887 | ₩80,581 | ₩79,500 | ₩79,567 | -0.40% | 8.5만 |
|---|
| 2026.01.15 | ₩78,699 | ₩80,875 | ₩78,539 | ₩79,887 | +1.51% | 9.9만 |
|---|
| 2026.01.14 | ₩77,311 | ₩78,366 | ₩77,311 | ₩77,898 | +0.76% | 5.1만 |
|---|
| 2026.01.13 | ₩77,151 | ₩77,698 | ₩76,710 | ₩77,565 | +0.54% | 6만 |
|---|
| 2026.01.12 | ₩76,510 | ₩77,284 | ₩76,323 | ₩77,111 | +0.79% | 7.2만 |
|---|
| 2026.01.09 | ₩78,459 | ₩78,753 | ₩76,831 | ₩77,031 | -1.82% | 6.8만 |
|---|
| 2026.01.08 | ₩75,856 | ₩79,046 | ₩75,856 | ₩78,446 | +3.41% | 6만 |
|---|
| 2026.01.07 | ₩76,257 | ₩76,524 | ₩75,055 | ₩76,377 | +0.16% | 5.2만 |
|---|
| 2026.01.06 | ₩76,777 | ₩77,204 | ₩75,856 | ₩76,230 | -0.71% | 8.3만 |
|---|
| 2026.01.05 | ₩75,095 | ₩77,364 | ₩75,095 | ₩77,218 | +2.83% | 8.2만 |
|---|
| 2026.01.02 | ₩75,522 | ₩77,792 | ₩74,815 | ₩75,309 | -0.28% | 5.8만 |
|---|
| 2025.12.31 | ₩76,323 | ₩77,084 | ₩75,309 | ₩75,416 | -1.19% | 4.2만 |
|---|
| 2025.12.30 | ₩76,644 | ₩76,871 | ₩75,683 | ₩75,963 | -0.89% | 3.3만 |
|---|
| 2025.12.29 | ₩77,271 | ₩77,631 | ₩76,497 | ₩77,044 | -0.29% | 5만 |
|---|
| 2025.12.26 | ₩77,818 | ₩78,339 | ₩77,004 | ₩77,111 | -0.91% | 4만 |
|---|
| 2025.12.24 | ₩77,565 | ₩78,139 | ₩77,391 | ₩77,738 | +0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩78,219 | ₩78,993 | ₩77,645 | ₩77,658 | -0.72% | 5.6만 |
|---|
| 2025.12.22 | ₩78,366 | ₩79,273 | ₩77,925 | ₩78,512 | +0.19% | 6.6만 |
|---|
| 2025.12.19 | ₩81,102 | ₩81,903 | ₩78,165 | ₩78,392 | -3.34% | 16.5만 |
|---|
| 2025.12.18 | ₩81,422 | ₩81,849 | ₩79,647 | ₩81,395 | -0.03% | 8.1만 |
|---|
| 2025.12.17 | ₩81,462 | ₩82,156 | ₩80,087 | ₩80,862 | -0.74% | 15.7만 |
|---|
| 2025.12.16 | ₩80,501 | ₩81,996 | ₩80,114 | ₩81,609 | +1.38% | 9.6만 |
|---|
| 2025.12.15 | ₩79,647 | ₩80,301 | ₩79,527 | ₩80,221 | +0.72% | 6.6만 |
|---|
| 2025.12.12 | ₩80,835 | ₩80,835 | ₩79,887 | ₩80,248 | -0.73% | 8.4만 |
|---|
| 2025.12.11 | ₩79,380 | ₩80,621 | ₩79,380 | ₩80,288 | +1.14% | 6.6만 |
|---|
| 2025.12.10 | ₩77,151 | ₩79,660 | ₩77,151 | ₩79,327 | +2.82% | 8.4만 |
|---|
| 2025.12.09 | ₩76,817 | ₩78,165 | ₩76,817 | ₩77,151 | +0.43% | 4.9만 |
|---|
| 2025.12.08 | ₩76,657 | ₩77,124 | ₩76,070 | ₩76,510 | -0.19% | 6.1만 |
|---|
| 2025.12.05 | ₩75,896 | ₩76,710 | ₩75,763 | ₩76,243 | +0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩75,763 | ₩76,750 | ₩75,683 | ₩76,297 | +0.70% | 4.8만 |
|---|
| 2025.12.03 | ₩74,895 | ₩76,283 | ₩74,748 | ₩76,190 | +1.73% | 4.7만 |
|---|
| 2025.12.02 | ₩74,708 | ₩75,309 | ₩74,081 | ₩74,521 | -0.25% | 3.2만 |
|---|
| 2025.12.01 | ₩73,400 | ₩74,935 | ₩73,400 | ₩74,708 | +1.78% | 6만 |
|---|
| 2025.11.28 | ₩74,281 | ₩74,441 | ₩73,187 | ₩74,081 | -0.27% | 2.8만 |
|---|
| 2025.11.26 | ₩74,508 | ₩74,828 | ₩74,268 | ₩74,535 | +0.04% | 5.4만 |
|---|
| 2025.11.25 | ₩73,760 | ₩75,296 | ₩73,347 | ₩74,908 | +1.56% | 5.6만 |
|---|
| 2025.11.24 | ₩73,680 | ₩74,628 | ₩73,026 | ₩73,387 | -0.40% | 5.6만 |
|---|
| 2025.11.21 | ₩71,571 | ₩74,481 | ₩71,531 | ₩73,934 | +3.30% | 6.6만 |
|---|
| 2025.11.20 | ₩72,025 | ₩72,733 | ₩71,051 | ₩71,425 | -0.83% | 6.2만 |
|---|
| 2025.11.19 | ₩70,277 | ₩71,411 | ₩70,277 | ₩71,264 | +1.41% | 4.5만 |
|---|
| 2025.11.18 | ₩70,410 | ₩70,971 | ₩70,143 | ₩70,477 | +0.09% | 5.9만 |
|---|
| 2025.11.17 | ₩72,306 | ₩72,306 | ₩70,183 | ₩70,397 | -2.64% | 6.1만 |
|---|
| 2025.11.14 | ₩72,079 | ₩72,559 | ₩71,318 | ₩72,506 | +0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩72,399 | ₩72,960 | ₩71,852 | ₩72,292 | -0.15% | 3.9만 |
|---|
| 2025.11.12 | ₩71,972 | ₩73,106 | ₩71,918 | ₩72,412 | +0.61% | 4.4만 |
|---|
| 2025.11.11 | ₩71,918 | ₩72,372 | ₩71,291 | ₩71,985 | +0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩70,717 | ₩71,972 | ₩70,036 | ₩71,665 | +1.34% | 3.8만 |
|---|
| 2025.11.07 | ₩70,076 | ₩70,717 | ₩69,890 | ₩70,717 | +0.91% | 3.8만 |
|---|
| 2025.11.06 | ₩70,370 | ₩70,771 | ₩69,796 | ₩70,036 | -0.47% | 4.5만 |
|---|
| 2025.11.05 | ₩69,196 | ₩70,370 | ₩68,995 | ₩70,370 | +1.70% | 6.9만 |
|---|
| 2025.11.04 | ₩68,875 | ₩69,756 | ₩68,582 | ₩69,182 | +0.45% | 7.2만 |
|---|
| 2025.11.03 | ₩68,381 | ₩69,009 | ₩67,647 | ₩68,982 | +0.88% | 5.5만 |
|---|
| 2025.10.31 | ₩68,301 | ₩68,702 | ₩67,073 | ₩68,341 | +0.06% | 7.1만 |
|---|
| 2025.10.30 | ₩68,261 | ₩69,089 | ₩68,088 | ₩68,768 | +0.74% | 8.1만 |
|---|
| 2025.10.29 | ₩69,676 | ₩70,263 | ₩67,674 | ₩68,328 | -1.93% | 15.8만 |
|---|
| 2025.10.28 | ₩69,890 | ₩70,477 | ₩69,436 | ₩70,063 | +0.25% | 4.8만 |
|---|
| 2025.10.27 | ₩70,704 | ₩71,411 | ₩69,863 | ₩69,996 | -1.00% | 10.5만 |
|---|
| 2025.10.24 | ₩70,197 | ₩71,064 | ₩70,197 | ₩70,517 | +0.46% | 4.6만 |
|---|
| 2025.10.23 | ₩71,104 | ₩71,104 | ₩69,663 | ₩69,663 | -2.03% | 3.8만 |
|---|
| 2025.10.22 | ₩70,303 | ₩71,678 | ₩70,263 | ₩70,997 | +0.99% | 6.1만 |
|---|
| 2025.10.21 | ₩70,731 | ₩70,851 | ₩70,130 | ₩70,130 | -0.85% | 5만 |
|---|
| 2025.10.20 | ₩70,303 | ₩70,771 | ₩69,649 | ₩70,677 | +0.53% | 6.1만 |
|---|
| 2025.10.17 | ₩68,622 | ₩69,930 | ₩68,528 | ₩69,636 | +1.48% | 8.7만 |
|---|
| 2025.10.16 | ₩70,917 | ₩70,917 | ₩67,607 | ₩68,101 | -3.97% | 10.5만 |
|---|
| 2025.10.15 | ₩71,985 | ₩74,682 | ₩70,197 | ₩70,997 | -1.37% | 10.7만 |
|---|
| 2025.10.14 | ₩72,145 | ₩75,042 | ₩72,145 | ₩74,935 | +3.87% | 7.7만 |
|---|
| 2025.10.13 | ₩72,506 | ₩72,679 | ₩71,278 | ₩72,546 | +0.06% | 4.8만 |
|---|
| 2025.10.10 | ₩73,680 | ₩74,334 | ₩71,171 | ₩71,171 | -3.41% | 5.8만 |
|---|