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 | ₩100,413 | ₩100,440 | ₩99,156 | ₩99,156 | -1.25% | 7.9만 |
| 2026.10.08 | ₩99,263 | ₩101,550 | ₩98,087 | ₩100,801 | +1.55% | 13만 |
| 2026.10.07 | ₩100,828 | ₩100,828 | ₩99,223 | ₩99,531 | -1.29% | 16.4만 |
| 2026.10.06 | ₩101,790 | ₩102,379 | ₩101,363 | ₩101,764 | -0.03% | 25.7만 |
| 2026.10.05 | ₩101,937 | ₩102,272 | ₩100,895 | ₩101,724 | -0.21% | 13만 |
| 2026.10.02 | ₩101,563 | ₩102,820 | ₩100,854 | ₩101,897 | +0.33% | 9.9만 |
| 2026.10.01 | ₩98,969 | ₩100,801 | ₩97,378 | ₩100,614 | +1.66% | 14.4만 |
| 2026.09.30 | ₩99,865 | ₩100,386 | ₩98,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,237 |
| -0.63% |
| 25.4만 |
| 2026.09.29 | ₩100,493 | ₩101,162 | ₩98,434 | ₩99,611 | -0.88% | 13.4만 |
|---|
| 2026.09.28 | ₩101,229 | ₩101,282 | ₩100,266 | ₩100,574 | -0.65% | 9.6만 |
|---|
| 2026.09.25 | ₩100,747 | ₩101,550 | ₩99,598 | ₩101,028 | +0.28% | 21.8만 |
|---|
| 2026.09.24 | ₩99,745 | ₩100,681 | ₩99,410 | ₩100,667 | +0.92% | 8.8만 |
|---|
| 2026.09.23 | ₩100,173 | ₩100,346 | ₩98,528 | ₩99,477 | -0.69% | 10.4만 |
|---|
| 2026.09.22 | ₩101,683 | ₩102,285 | ₩99,504 | ₩100,400 | -1.26% | 10.3만 |
|---|
| 2026.09.21 | ₩101,683 | ₩102,178 | ₩100,868 | ₩101,028 | -0.64% | 8.3만 |
|---|
| 2026.09.18 | ₩101,242 | ₩101,911 | ₩100,320 | ₩101,523 | +0.28% | 24.9만 |
|---|
| 2026.09.17 | ₩102,606 | ₩102,900 | ₩101,416 | ₩101,871 | -0.72% | 8.4만 |
|---|
| 2026.09.16 | ₩103,422 | ₩103,422 | ₩99,611 | ₩101,844 | -1.53% | 13.9만 |
|---|
| 2026.09.15 | ₩103,127 | ₩104,063 | ₩102,900 | ₩103,435 | +0.30% | 7.8만 |
|---|
| 2026.09.14 | ₩103,502 | ₩104,505 | ₩103,422 | ₩104,077 | +0.56% | 8.2만 |
|---|
| 2026.09.11 | ₩104,344 | ₩105,494 | ₩102,486 | ₩103,849 | -0.47% | 8.5만 |
|---|
| 2026.09.10 | ₩102,178 | ₩103,542 | ₩101,576 | ₩103,448 | +1.24% | 7.3만 |
|---|
| 2026.09.09 | ₩102,232 | ₩102,994 | ₩101,724 | ₩102,191 | -0.04% | 8.3만 |
|---|
| 2026.09.08 | ₩103,756 | ₩104,411 | ₩102,887 | ₩103,034 | -0.70% | 8.8만 |
|---|
| 2026.09.04 | ₩102,967 | ₩104,237 | ₩102,793 | ₩103,970 | +0.97% | 7.7만 |
|---|
| 2026.09.03 | ₩103,676 | ₩104,558 | ₩102,873 | ₩103,609 | -0.06% | 7.2만 |
|---|
| 2026.09.02 | ₩102,018 | ₩103,542 | ₩101,469 | ₩103,034 | +1.00% | 10.5만 |
|---|
| 2026.09.01 | ₩101,603 | ₩102,552 | ₩100,333 | ₩101,229 | -0.37% | 8.6만 |
|---|
| 2026.08.31 | ₩102,098 | ₩102,138 | ₩100,801 | ₩101,790 | -0.30% | 10.4만 |
|---|
| 2026.08.28 | ₩102,205 | ₩102,994 | ₩102,018 | ₩102,499 | +0.29% | 9.8만 |
|---|
| 2026.08.27 | ₩101,322 | ₩102,258 | ₩99,691 | ₩102,018 | +0.69% | 7.6만 |
|---|
| 2026.08.26 | ₩101,978 | ₩102,780 | ₩101,296 | ₩101,911 | -0.07% | 7.9만 |
|---|
| 2026.08.25 | ₩102,726 | ₩102,954 | ₩101,550 | ₩102,111 | -0.60% | 8.3만 |
|---|
| 2026.08.24 | ₩102,606 | ₩103,809 | ₩102,298 | ₩102,486 | -0.12% | 9만 |
|---|
| 2026.08.21 | ₩102,593 | ₩102,686 | ₩101,443 | ₩102,312 | -0.27% | 13.2만 |
|---|
| 2026.08.20 | ₩101,229 | ₩102,138 | ₩100,280 | ₩101,911 | +0.67% | 9.4만 |
|---|
| 2026.08.19 | ₩104,585 | ₩105,106 | ₩101,603 | ₩101,764 | -2.70% | 12.7만 |
|---|
| 2026.08.18 | ₩105,227 | ₩105,280 | ₩103,595 | ₩104,438 | -0.75% | 17.7만 |
|---|
| 2026.08.17 | ₩105,080 | ₩105,855 | ₩104,598 | ₩104,932 | -0.14% | 7.7만 |
|---|
| 2026.08.14 | ₩105,441 | ₩106,203 | ₩105,133 | ₩105,454 | +0.01% | 8.2만 |
|---|
| 2026.08.13 | ₩105,026 | ₩105,828 | ₩104,879 | ₩105,775 | +0.71% | 8.4만 |
|---|
| 2026.08.12 | ₩104,291 | ₩105,467 | ₩104,251 | ₩104,705 | +0.40% | 10.7만 |
|---|
| 2026.08.11 | ₩103,582 | ₩104,799 | ₩103,448 | ₩104,411 | +0.80% | 9.2만 |
|---|
| 2026.08.10 | ₩103,488 | ₩103,983 | ₩102,780 | ₩103,582 | +0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩104,384 | ₩104,384 | ₩103,368 | ₩103,970 | -0.40% | 10.4만 |
|---|
| 2026.08.06 | ₩106,136 | ₩106,350 | ₩104,531 | ₩104,785 | -1.27% | 10.3만 |
|---|
| 2026.08.05 | ₩106,751 | ₩106,751 | ₩105,013 | ₩105,507 | -1.16% | 9.2만 |
|---|
| 2026.08.04 | ₩105,427 | ₩106,858 | ₩104,451 | ₩106,243 | +0.77% | 8.7만 |
|---|
| 2026.08.03 | ₩106,056 | ₩106,430 | ₩104,264 | ₩105,534 | -0.49% | 10.6만 |
|---|
| 2026.07.31 | ₩104,090 | ₩105,721 | ₩103,034 | ₩104,892 | +0.77% | 9.9만 |
|---|
| 2026.07.30 | ₩105,133 | ₩106,336 | ₩103,890 | ₩104,384 | -0.71% | 12.4만 |
|---|
| 2026.07.29 | ₩104,117 | ₩106,417 | ₩103,702 | ₩104,759 | +0.62% | 16.7만 |
|---|
| 2026.07.28 | ₩102,820 | ₩105,093 | ₩102,593 | ₩104,451 | +1.59% | 9.8만 |
|---|
| 2026.07.27 | ₩102,339 | ₩103,729 | ₩101,630 | ₩102,499 | +0.16% | 12.1만 |
|---|
| 2026.07.24 | ₩100,360 | ₩102,954 | ₩100,306 | ₩101,817 | +1.45% | 14.5만 |
|---|
| 2026.07.23 | ₩98,368 | ₩100,119 | ₩97,445 | ₩99,905 | +1.56% | 13.3만 |
|---|
| 2026.07.22 | ₩100,266 | ₩100,480 | ₩99,063 | ₩99,196 | -1.07% | 9.2만 |
|---|
| 2026.07.21 | ₩99,437 | ₩101,082 | ₩98,769 | ₩100,493 | +1.06% | 12.4만 |
|---|
| 2026.07.20 | ₩100,052 | ₩100,828 | ₩98,983 | ₩99,905 | -0.15% | 17.5만 |
|---|
| 2026.07.17 | ₩101,884 | ₩102,446 | ₩98,969 | ₩100,186 | -1.67% | 14.4만 |
|---|
| 2026.07.16 | ₩102,018 | ₩104,331 | ₩101,951 | ₩102,927 | +0.89% | 18.6만 |
|---|
| 2026.07.15 | ₩98,702 | ₩101,215 | ₩97,779 | ₩100,320 | +1.64% | 19.8만 |
|---|
| 2026.07.14 | ₩96,977 | ₩97,244 | ₩96,095 | ₩96,603 | -0.39% | 12만 |
|---|
| 2026.07.13 | ₩96,576 | ₩97,579 | ₩95,921 | ₩96,589 | +0.01% | 16.2만 |
|---|
| 2026.07.10 | ₩95,747 | ₩96,803 | ₩94,931 | ₩96,322 | +0.60% | 8.8만 |
|---|
| 2026.07.09 | ₩94,851 | ₩96,910 | ₩94,851 | ₩95,747 | +0.94% | 18만 |
|---|
| 2026.07.08 | ₩96,389 | ₩96,456 | ₩94,396 | ₩94,851 | -1.60% | 9.8만 |
|---|
| 2026.07.07 | ₩97,619 | ₩98,795 | ₩96,349 | ₩96,456 | -1.19% | 12.8만 |
|---|
| 2026.07.06 | ₩96,950 | ₩98,608 | ₩96,723 | ₩97,365 | +0.43% | 11.2만 |
|---|
| 2026.07.02 | ₩99,130 | ₩99,705 | ₩96,629 | ₩97,271 | -1.87% | 11.7만 |
|---|
| 2026.07.01 | ₩96,750 | ₩99,638 | ₩96,750 | ₩99,036 | +2.36% | 12만 |
|---|
| 2026.06.30 | ₩96,589 | ₩97,258 | ₩95,814 | ₩96,750 | +0.17% | 10.4만 |
|---|
| 2026.06.29 | ₩96,349 | ₩96,803 | ₩95,506 | ₩96,589 | +0.25% | 9.4만 |
|---|
| 2026.06.26 | ₩95,934 | ₩97,900 | ₩95,038 | ₩96,750 | +0.85% | 50.2만 |
|---|
| 2026.06.25 | ₩94,477 | ₩95,693 | ₩94,142 | ₩95,493 | +1.08% | 15.2만 |
|---|
| 2026.06.24 | ₩93,902 | ₩95,346 | ₩93,367 | ₩94,851 | +1.01% | 10.9만 |
|---|
| 2026.06.23 | ₩92,164 | ₩93,875 | ₩92,070 | ₩93,701 | +1.67% | 10.4만 |
|---|
| 2026.06.22 | ₩91,388 | ₩92,952 | ₩91,388 | ₩92,204 | +0.89% | 9.7만 |
|---|
| 2026.06.18 | ₩92,257 | ₩93,059 | ₩90,853 | ₩91,388 | -0.94% | 20.1만 |
|---|
| 2026.06.17 | ₩91,749 | ₩93,180 | ₩90,185 | ₩91,027 | -0.79% | 17.3만 |
|---|
| 2026.06.16 | ₩92,418 | ₩93,715 | ₩91,829 | ₩92,190 | -0.25% | 9.8만 |
|---|
| 2026.06.15 | ₩94,544 | ₩94,864 | ₩91,869 | ₩92,016 | -2.67% | 7.8만 |
|---|
| 2026.06.12 | ₩93,915 | ₩95,306 | ₩93,447 | ₩95,172 | +1.34% | 10.1만 |
|---|
| 2026.06.11 | ₩93,995 | ₩95,038 | ₩93,260 | ₩93,728 | -0.28% | 10.2만 |
|---|
| 2026.06.10 | ₩92,979 | ₩94,223 | ₩92,899 | ₩93,982 | +1.08% | 8.1만 |
|---|
| 2026.06.09 | ₩91,562 | ₩93,741 | ₩91,562 | ₩92,444 | +0.96% | 8.7만 |
|---|
| 2026.06.08 | ₩90,452 | ₩91,883 | ₩90,452 | ₩91,335 | +0.98% | 7.1만 |
|---|
| 2026.06.05 | ₩90,265 | ₩91,335 | ₩90,171 | ₩90,359 | +0.10% | 6.5만 |
|---|
| 2026.06.04 | ₩88,607 | ₩90,693 | ₩88,420 | ₩90,265 | +1.87% | 8.4만 |
|---|
| 2026.06.03 | ₩89,530 | ₩90,318 | ₩86,922 | ₩87,430 | -2.34% | 9.8만 |
|---|
| 2026.06.02 | ₩87,979 | ₩90,292 | ₩87,979 | ₩89,971 | +2.26% | 6.5만 |
|---|
| 2026.06.01 | ₩89,021 | ₩89,770 | ₩87,484 | ₩88,299 | -0.81% | 11.4만 |
|---|
| 2026.05.29 | ₩89,128 | ₩89,957 | ₩89,008 | ₩89,396 | +0.30% | 9.1만 |
|---|
| 2026.05.28 | ₩89,035 | ₩89,262 | ₩87,938 | ₩89,182 | +0.17% | 7.3만 |
|---|
| 2026.05.27 | ₩90,278 | ₩91,562 | ₩88,808 | ₩89,195 | -1.20% | 11.2만 |
|---|
| 2026.05.26 | ₩89,396 | ₩90,920 | ₩88,112 | ₩90,171 | +0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩89,650 | ₩90,345 | ₩89,048 | ₩89,182 | -0.52% | 7.9만 |
|---|
| 2026.05.21 | ₩87,992 | ₩89,583 | ₩87,270 | ₩89,583 | +1.81% | 9.1만 |
|---|
| 2026.05.20 | ₩87,230 | ₩89,088 | ₩86,962 | ₩88,634 | +1.61% | 10.2만 |
|---|
| 2026.05.19 | ₩86,949 | ₩87,698 | ₩86,294 | ₩87,230 | +0.32% | 7.7만 |
|---|
| 2026.05.18 | ₩85,639 | ₩87,564 | ₩85,639 | ₩87,404 | +2.06% | 6.1만 |
|---|
| 2026.05.15 | ₩85,973 | ₩86,321 | ₩85,371 | ₩85,599 | -0.44% | 9.4만 |
|---|
| 2026.05.14 | ₩86,361 | ₩87,631 | ₩86,133 | ₩86,254 | -0.12% | 5.6만 |
|---|
| 2026.05.13 | ₩86,240 | ₩86,869 | ₩85,599 | ₩86,267 | +0.03% | 6.4만 |
|---|
| 2026.05.12 | ₩87,043 | ₩87,417 | ₩85,425 | ₩86,708 | -0.38% | 8.5만 |
|---|
| 2026.05.11 | ₩89,021 | ₩89,021 | ₩86,494 | ₩87,056 | -2.21% | 11.8만 |
|---|
| 2026.05.08 | ₩88,660 | ₩89,423 | ₩88,152 | ₩88,674 | +0.02% | 6.2만 |
|---|
| 2026.05.07 | ₩88,848 | ₩89,690 | ₩88,393 | ₩88,660 | -0.21% | 7만 |
|---|
| 2026.05.06 | ₩88,821 | ₩89,931 | ₩87,109 | ₩88,607 | -0.24% | 8만 |
|---|
| 2026.05.05 | ₩86,414 | ₩88,500 | ₩86,414 | ₩88,126 | +1.98% | 7만 |
|---|
| 2026.05.04 | ₩87,444 | ₩87,965 | ₩85,772 | ₩86,160 | -1.47% | 5.2만 |
|---|
| 2026.05.01 | ₩86,882 | ₩88,500 | ₩85,879 | ₩87,979 | +1.26% | 7.7만 |
|---|
| 2026.04.30 | ₩86,535 | ₩87,831 | ₩86,307 | ₩86,815 | +0.32% | 8.4만 |
|---|
| 2026.04.29 | ₩88,540 | ₩88,861 | ₩86,748 | ₩86,976 | -1.77% | 9.1만 |
|---|
| 2026.04.28 | ₩87,965 | ₩90,078 | ₩87,845 | ₩88,861 | +1.02% | 9.9만 |
|---|
| 2026.04.27 | ₩87,109 | ₩88,219 | ₩87,109 | ₩87,564 | +0.52% | 8만 |
|---|
| 2026.04.24 | ₩87,417 | ₩88,179 | ₩86,588 | ₩87,109 | -0.35% | 14.2만 |
|---|
| 2026.04.23 | ₩86,561 | ₩87,992 | ₩85,986 | ₩87,644 | +1.25% | 7.3만 |
|---|
| 2026.04.22 | ₩87,056 | ₩87,283 | ₩86,240 | ₩86,347 | -0.81% | 6.7만 |
|---|
| 2026.04.21 | ₩88,192 | ₩88,553 | ₩86,909 | ₩87,043 | -1.30% | 9.5만 |
|---|
| 2026.04.20 | ₩89,008 | ₩91,883 | ₩88,179 | ₩88,192 | -0.92% | 10.6만 |
|---|
| 2026.04.17 | ₩88,166 | ₩91,589 | ₩87,577 | ₩89,637 | +1.67% | 17만 |
|---|
| 2026.04.16 | ₩87,979 | ₩88,112 | ₩85,839 | ₩86,708 | -1.44% | 13.1만 |
|---|
| 2026.04.15 | ₩86,936 | ₩88,901 | ₩86,307 | ₩88,447 | +1.74% | 14.1만 |
|---|
| 2026.04.14 | ₩86,321 | ₩86,735 | ₩85,585 | ₩86,133 | -0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩86,107 | ₩86,628 | ₩85,371 | ₩86,468 | +0.42% | 8.4만 |
|---|
| 2026.04.10 | ₩87,257 | ₩87,257 | ₩85,572 | ₩86,414 | -0.97% | 10.3만 |
|---|
| 2026.04.09 | ₩85,251 | ₩87,818 | ₩84,462 | ₩87,631 | +2.79% | 16.5만 |
|---|
| 2026.04.08 | ₩85,813 | ₩86,722 | ₩85,104 | ₩85,839 | +0.03% | 13.4만 |
|---|
| 2026.04.07 | ₩83,392 | ₩84,248 | ₩82,550 | ₩83,834 | +0.53% | 9.4만 |
|---|
| 2026.04.06 | ₩82,604 | ₩83,914 | ₩82,243 | ₩83,593 | +1.20% | 6.1만 |
|---|
| 2026.04.02 | ₩81,200 | ₩82,777 | ₩80,758 | ₩82,577 | +1.70% | 5.8만 |
|---|
| 2026.04.01 | ₩81,186 | ₩83,045 | ₩81,186 | ₩82,336 | +1.42% | 14.9만 |
|---|
| 2026.03.31 | ₩81,721 | ₩82,162 | ₩80,424 | ₩81,186 | -0.65% | 11.5만 |
|---|
| 2026.03.30 | ₩80,692 | ₩81,160 | ₩80,050 | ₩80,932 | +0.30% | 6.4만 |
|---|
| 2026.03.27 | ₩80,611 | ₩80,678 | ₩79,542 | ₩80,117 | -0.61% | 6만 |
|---|
| 2026.03.26 | ₩79,929 | ₩81,079 | ₩79,849 | ₩81,079 | +1.44% | 8.4만 |
|---|
| 2026.03.25 | ₩81,146 | ₩81,494 | ₩79,889 | ₩80,424 | -0.89% | 10.4만 |
|---|
| 2026.03.24 | ₩79,234 | ₩81,293 | ₩79,127 | ₩80,571 | +1.69% | 8.5만 |
|---|
| 2026.03.23 | ₩80,157 | ₩81,521 | ₩76,453 | ₩80,023 | -0.17% | 12.2만 |
|---|
| 2026.03.20 | ₩79,007 | ₩79,007 | ₩77,349 | ₩78,338 | -0.85% | 17.6만 |
|---|
| 2026.03.19 | ₩76,881 | ₩79,341 | ₩76,573 | ₩78,793 | +2.49% | 12.2만 |
|---|
| 2026.03.18 | ₩77,697 | ₩80,625 | ₩76,573 | ₩77,188 | -0.65% | 12.2만 |
|---|
| 2026.03.17 | ₩79,515 | ₩80,799 | ₩76,694 | ₩78,352 | -1.46% | 6.8만 |
|---|
| 2026.03.16 | ₩78,780 | ₩79,756 | ₩77,188 | ₩79,034 | +0.32% | 11.7만 |
|---|
| 2026.03.13 | ₩79,087 | ₩81,400 | ₩77,148 | ₩78,378 | -0.90% | 8.9만 |
|---|
| 2026.03.12 | ₩77,469 | ₩79,060 | ₩76,881 | ₩78,927 | +1.88% | 6만 |
|---|
| 2026.03.11 | ₩78,806 | ₩79,595 | ₩77,910 | ₩78,726 | -0.10% | 8.4만 |
|---|
| 2026.03.10 | ₩78,860 | ₩80,825 | ₩78,044 | ₩79,328 | +0.59% | 9.1만 |
|---|
| 2026.03.09 | ₩78,713 | ₩79,689 | ₩76,012 | ₩79,127 | +0.53% | 15.5만 |
|---|
| 2026.03.06 | ₩78,606 | ₩79,849 | ₩77,710 | ₩79,849 | +1.58% | 8.9만 |
|---|
| 2026.03.05 | ₩81,654 | ₩82,162 | ₩79,582 | ₩80,464 | -1.46% | 6.3만 |
|---|
| 2026.03.04 | ₩82,229 | ₩83,125 | ₩81,775 | ₩82,243 | +0.02% | 6.1만 |
|---|
| 2026.03.03 | ₩80,718 | ₩82,657 | ₩80,237 | ₩82,069 | +1.67% | 7만 |
|---|
| 2026.03.02 | ₩79,528 | ₩82,510 | ₩79,261 | ₩82,283 | +3.46% | 7.5만 |
|---|
| 2026.02.27 | ₩82,363 | ₩83,285 | ₩79,542 | ₩80,277 | -2.53% | 11.1만 |
|---|
| 2026.02.26 | ₩83,646 | ₩84,663 | ₩82,590 | ₩83,887 | +0.29% | 6.1만 |
|---|
| 2026.02.25 | ₩82,817 | ₩83,874 | ₩82,015 | ₩83,540 | +0.87% | 3.6만 |
|---|
| 2026.02.24 | ₩81,521 | ₩83,192 | ₩80,892 | ₩82,537 | +1.25% | 5.8만 |
|---|
| 2026.02.23 | ₩84,903 | ₩85,813 | ₩80,839 | ₩81,521 | -3.98% | 8.9만 |
|---|
| 2026.02.20 | ₩83,660 | ₩85,050 | ₩83,219 | ₩84,997 | +1.60% | 6.2만 |
|---|
| 2026.02.19 | ₩84,168 | ₩85,144 | ₩82,817 | ₩83,526 | -0.76% | 4.9만 |
|---|
| 2026.02.18 | ₩85,452 | ₩87,150 | ₩84,114 | ₩84,529 | -1.08% | 5.5만 |
|---|
| 2026.02.17 | ₩85,131 | ₩86,722 | ₩84,636 | ₩85,772 | +0.75% | 7만 |
|---|
| 2026.02.13 | ₩84,970 | ₩85,411 | ₩83,994 | ₩85,024 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩85,786 | ₩85,786 | ₩83,473 | ₩85,184 | -0.70% | 5.3만 |
|---|
| 2026.02.11 | ₩85,813 | ₩85,986 | ₩84,596 | ₩85,064 | -0.87% | 4.3만 |
|---|
| 2026.02.10 | ₩86,401 | ₩87,190 | ₩85,144 | ₩85,238 | -1.35% | 4.5만 |
|---|
| 2026.02.09 | ₩87,203 | ₩87,965 | ₩86,535 | ₩86,535 | -0.77% | 7.9만 |
|---|
| 2026.02.06 | ₩86,682 | ₩87,845 | ₩85,933 | ₩87,564 | +1.02% | 11.3만 |
|---|
| 2026.02.05 | ₩85,545 | ₩86,842 | ₩84,649 | ₩85,799 | +0.30% | 7.6만 |
|---|
| 2026.02.04 | ₩85,385 | ₩86,896 | ₩84,796 | ₩85,558 | +0.20% | 7.2만 |
|---|
| 2026.02.03 | ₩84,007 | ₩86,120 | ₩83,633 | ₩84,743 | +0.88% | 5.9만 |
|---|
| 2026.02.02 | ₩82,604 | ₩84,516 | ₩80,919 | ₩84,007 | +1.70% | 10.3만 |
|---|
| 2026.01.30 | ₩81,775 | ₩83,192 | ₩81,253 | ₩82,497 | +0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩80,357 | ₩82,256 | ₩80,357 | ₩82,136 | +2.21% | 7.6만 |
|---|
| 2026.01.28 | ₩84,141 | ₩84,141 | ₩80,237 | ₩80,411 | -4.43% | 6.3만 |
|---|
| 2026.01.27 | ₩81,641 | ₩83,366 | ₩81,641 | ₩82,042 | +0.49% | 7만 |
|---|
| 2026.01.26 | ₩81,467 | ₩82,858 | ₩81,240 | ₩81,694 | +0.28% | 7.8만 |
|---|
| 2026.01.23 | ₩83,593 | ₩84,128 | ₩81,494 | ₩81,815 | -2.13% | 7.9만 |
|---|
| 2026.01.22 | ₩86,909 | ₩87,551 | ₩83,219 | ₩84,128 | -3.20% | 13.6만 |
|---|
| 2026.01.21 | ₩80,504 | ₩86,896 | ₩80,224 | ₩86,802 | +7.82% | 11.2만 |
|---|
| 2026.01.20 | ₩78,673 | ₩79,328 | ₩78,432 | ₩78,860 | +0.24% | 8.2만 |
|---|
| 2026.01.16 | ₩80,023 | ₩80,718 | ₩79,635 | ₩79,702 | -0.40% | 8.5만 |
|---|
| 2026.01.15 | ₩78,833 | ₩81,012 | ₩78,673 | ₩80,023 | +1.51% | 9.9만 |
|---|
| 2026.01.14 | ₩77,443 | ₩78,499 | ₩77,443 | ₩78,031 | +0.76% | 5.1만 |
|---|
| 2026.01.13 | ₩77,282 | ₩77,830 | ₩76,841 | ₩77,697 | +0.54% | 6만 |
|---|
| 2026.01.12 | ₩76,640 | ₩77,416 | ₩76,453 | ₩77,242 | +0.79% | 7.2만 |
|---|
| 2026.01.09 | ₩78,592 | ₩78,887 | ₩76,961 | ₩77,162 | -1.82% | 6.8만 |
|---|
| 2026.01.08 | ₩75,985 | ₩79,181 | ₩75,985 | ₩78,579 | +3.41% | 6만 |
|---|
| 2026.01.07 | ₩76,386 | ₩76,654 | ₩75,183 | ₩76,507 | +0.16% | 5.2만 |
|---|
| 2026.01.06 | ₩76,908 | ₩77,336 | ₩75,985 | ₩76,359 | -0.71% | 8.3만 |
|---|
| 2026.01.05 | ₩75,223 | ₩77,496 | ₩75,223 | ₩77,349 | +2.83% | 8.2만 |
|---|
| 2026.01.02 | ₩75,651 | ₩77,924 | ₩74,942 | ₩75,437 | -0.28% | 5.8만 |
|---|
| 2025.12.31 | ₩76,453 | ₩77,215 | ₩75,437 | ₩75,544 | -1.19% | 4.2만 |
|---|
| 2025.12.30 | ₩76,774 | ₩77,001 | ₩75,811 | ₩76,092 | -0.89% | 3.3만 |
|---|
| 2025.12.29 | ₩77,402 | ₩77,763 | ₩76,627 | ₩77,175 | -0.29% | 5만 |
|---|
| 2025.12.26 | ₩77,951 | ₩78,472 | ₩77,135 | ₩77,242 | -0.91% | 4만 |
|---|
| 2025.12.24 | ₩77,697 | ₩78,271 | ₩77,523 | ₩77,870 | +0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩78,352 | ₩79,127 | ₩77,777 | ₩77,790 | -0.72% | 5.6만 |
|---|
| 2025.12.22 | ₩78,499 | ₩79,408 | ₩78,058 | ₩78,646 | +0.19% | 6.6만 |
|---|
| 2025.12.19 | ₩81,240 | ₩82,042 | ₩78,298 | ₩78,526 | -3.34% | 16.5만 |
|---|
| 2025.12.18 | ₩81,561 | ₩81,989 | ₩79,782 | ₩81,534 | -0.03% | 8.1만 |
|---|
| 2025.12.17 | ₩81,601 | ₩82,296 | ₩80,224 | ₩80,999 | -0.74% | 15.7만 |
|---|
| 2025.12.16 | ₩80,638 | ₩82,136 | ₩80,250 | ₩81,748 | +1.38% | 9.6만 |
|---|
| 2025.12.15 | ₩79,782 | ₩80,438 | ₩79,662 | ₩80,357 | +0.72% | 6.6만 |
|---|
| 2025.12.12 | ₩80,972 | ₩80,972 | ₩80,023 | ₩80,384 | -0.73% | 8.4만 |
|---|
| 2025.12.11 | ₩79,515 | ₩80,758 | ₩79,515 | ₩80,424 | +1.14% | 6.6만 |
|---|
| 2025.12.10 | ₩77,282 | ₩79,796 | ₩77,282 | ₩79,461 | +2.82% | 8.4만 |
|---|
| 2025.12.09 | ₩76,948 | ₩78,298 | ₩76,948 | ₩77,282 | +0.43% | 4.9만 |
|---|
| 2025.12.08 | ₩76,787 | ₩77,255 | ₩76,199 | ₩76,640 | -0.19% | 6.1만 |
|---|
| 2025.12.05 | ₩76,025 | ₩76,841 | ₩75,892 | ₩76,373 | +0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩75,892 | ₩76,881 | ₩75,811 | ₩76,426 | +0.70% | 4.8만 |
|---|
| 2025.12.03 | ₩75,022 | ₩76,413 | ₩74,875 | ₩76,319 | +1.73% | 4.7만 |
|---|
| 2025.12.02 | ₩74,835 | ₩75,437 | ₩74,207 | ₩74,648 | -0.25% | 3.2만 |
|---|
| 2025.12.01 | ₩73,525 | ₩75,063 | ₩73,525 | ₩74,835 | +1.78% | 6만 |
|---|
| 2025.11.28 | ₩74,407 | ₩74,568 | ₩73,311 | ₩74,207 | -0.27% | 2.8만 |
|---|
| 2025.11.26 | ₩74,635 | ₩74,956 | ₩74,394 | ₩74,661 | +0.04% | 5.4만 |
|---|
| 2025.11.25 | ₩73,886 | ₩75,424 | ₩73,471 | ₩75,036 | +1.56% | 5.6만 |
|---|
| 2025.11.24 | ₩73,806 | ₩74,755 | ₩73,151 | ₩73,512 | -0.40% | 5.6만 |
|---|
| 2025.11.21 | ₩71,693 | ₩74,608 | ₩71,653 | ₩74,060 | +3.30% | 6.6만 |
|---|
| 2025.11.20 | ₩72,148 | ₩72,856 | ₩71,172 | ₩71,546 | -0.83% | 6.2만 |
|---|
| 2025.11.19 | ₩70,396 | ₩71,533 | ₩70,396 | ₩71,386 | +1.41% | 4.5만 |
|---|
| 2025.11.18 | ₩70,530 | ₩71,091 | ₩70,263 | ₩70,597 | +0.09% | 5.9만 |
|---|
| 2025.11.17 | ₩72,429 | ₩72,429 | ₩70,303 | ₩70,517 | -2.64% | 6.1만 |
|---|
| 2025.11.14 | ₩72,201 | ₩72,683 | ₩71,439 | ₩72,629 | +0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩72,522 | ₩73,084 | ₩71,974 | ₩72,415 | -0.15% | 3.9만 |
|---|
| 2025.11.12 | ₩72,094 | ₩73,231 | ₩72,041 | ₩72,536 | +0.61% | 4.4만 |
|---|
| 2025.11.11 | ₩72,041 | ₩72,495 | ₩71,412 | ₩72,108 | +0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩70,837 | ₩72,094 | ₩70,156 | ₩71,787 | +1.34% | 3.8만 |
|---|
| 2025.11.07 | ₩70,196 | ₩70,837 | ₩70,008 | ₩70,837 | +0.91% | 3.8만 |
|---|
| 2025.11.06 | ₩70,490 | ₩70,891 | ₩69,915 | ₩70,156 | -0.47% | 4.5만 |
|---|
| 2025.11.05 | ₩69,313 | ₩70,490 | ₩69,113 | ₩70,490 | +1.70% | 6.9만 |
|---|
| 2025.11.04 | ₩68,992 | ₩69,875 | ₩68,698 | ₩69,300 | +0.45% | 7.2만 |
|---|
| 2025.11.03 | ₩68,498 | ₩69,126 | ₩67,762 | ₩69,099 | +0.88% | 5.5만 |
|---|
| 2025.10.31 | ₩68,417 | ₩68,818 | ₩67,187 | ₩68,457 | +0.06% | 7.1만 |
|---|
| 2025.10.30 | ₩68,377 | ₩69,206 | ₩68,203 | ₩68,885 | +0.74% | 8.1만 |
|---|
| 2025.10.29 | ₩69,795 | ₩70,383 | ₩67,789 | ₩68,444 | -1.93% | 15.8만 |
|---|
| 2025.10.28 | ₩70,008 | ₩70,597 | ₩69,554 | ₩70,182 | +0.25% | 4.8만 |
|---|
| 2025.10.27 | ₩70,824 | ₩71,533 | ₩69,982 | ₩70,115 | -1.00% | 10.5만 |
|---|
| 2025.10.24 | ₩70,316 | ₩71,185 | ₩70,316 | ₩70,637 | +0.46% | 4.6만 |
|---|
| 2025.10.23 | ₩71,225 | ₩71,225 | ₩69,781 | ₩69,781 | -2.03% | 3.8만 |
|---|
| 2025.10.22 | ₩70,423 | ₩71,800 | ₩70,383 | ₩71,118 | +0.99% | 6.1만 |
|---|
| 2025.10.21 | ₩70,851 | ₩70,971 | ₩70,249 | ₩70,249 | -0.85% | 5만 |
|---|
| 2025.10.20 | ₩70,423 | ₩70,891 | ₩69,768 | ₩70,797 | +0.53% | 6.1만 |
|---|
| 2025.10.17 | ₩68,738 | ₩70,049 | ₩68,645 | ₩69,754 | +1.48% | 8.7만 |
|---|
| 2025.10.16 | ₩71,038 | ₩71,038 | ₩67,722 | ₩68,217 | -3.97% | 10.5만 |
|---|
| 2025.10.15 | ₩72,108 | ₩74,809 | ₩70,316 | ₩71,118 | -1.37% | 10.7만 |
|---|
| 2025.10.14 | ₩72,268 | ₩75,170 | ₩72,268 | ₩75,063 | +3.87% | 7.7만 |
|---|
| 2025.10.13 | ₩72,629 | ₩72,803 | ₩71,399 | ₩72,669 | +0.06% | 4.8만 |
|---|
| 2025.10.10 | ₩73,806 | ₩74,461 | ₩71,292 | ₩71,292 | -3.41% | 5.8만 |
|---|