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 | ₩100,519 | ₩100,546 | ₩99,261 | ₩99,261 | -1.25% | 7.9만 |
| 2026.10.08 | ₩99,368 | ₩101,657 | ₩98,190 | ₩100,907 | +1.55% | 13만 |
| 2026.10.07 | ₩100,934 | ₩100,934 | ₩99,328 | ₩99,636 | -1.29% | 16.4만 |
| 2026.10.06 | ₩101,898 | ₩102,487 | ₩101,469 | ₩101,871 | -0.03% | 25.7만 |
| 2026.10.05 | ₩102,045 | ₩102,380 | ₩101,001 | ₩101,831 | -0.21% | 13만 |
| 2026.10.02 | ₩101,670 | ₩102,928 | ₩100,961 | ₩102,005 | +0.33% | 9.9만 |
| 2026.10.01 | ₩99,074 | ₩100,907 | ₩97,481 | ₩100,720 | +1.66% | 14.4만 |
| 2026.09.30 | ₩99,970 | ₩100,492 | ₩98,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,341 |
| -0.63% |
| 25.4만 |
| 2026.09.29 | ₩100,599 | ₩101,269 | ₩98,538 | ₩99,716 | -0.88% | 13.4만 |
|---|
| 2026.09.28 | ₩101,336 | ₩101,389 | ₩100,372 | ₩100,680 | -0.65% | 9.6만 |
|---|
| 2026.09.25 | ₩100,854 | ₩101,657 | ₩99,703 | ₩101,135 | +0.28% | 21.8만 |
|---|
| 2026.09.24 | ₩99,850 | ₩100,787 | ₩99,515 | ₩100,773 | +0.92% | 8.8만 |
|---|
| 2026.09.23 | ₩100,278 | ₩100,452 | ₩98,632 | ₩99,582 | -0.69% | 10.4만 |
|---|
| 2026.09.22 | ₩101,791 | ₩102,393 | ₩99,609 | ₩100,506 | -1.26% | 10.3만 |
|---|
| 2026.09.21 | ₩101,791 | ₩102,286 | ₩100,974 | ₩101,135 | -0.64% | 8.3만 |
|---|
| 2026.09.18 | ₩101,349 | ₩102,018 | ₩100,425 | ₩101,630 | +0.28% | 24.9만 |
|---|
| 2026.09.17 | ₩102,714 | ₩103,009 | ₩101,523 | ₩101,978 | -0.72% | 8.4만 |
|---|
| 2026.09.16 | ₩103,531 | ₩103,531 | ₩99,716 | ₩101,951 | -1.53% | 13.9만 |
|---|
| 2026.09.15 | ₩103,236 | ₩104,173 | ₩103,009 | ₩103,544 | +0.30% | 7.8만 |
|---|
| 2026.09.14 | ₩103,611 | ₩104,615 | ₩103,531 | ₩104,186 | +0.56% | 8.2만 |
|---|
| 2026.09.11 | ₩104,454 | ₩105,605 | ₩102,594 | ₩103,959 | -0.47% | 8.5만 |
|---|
| 2026.09.10 | ₩102,286 | ₩103,651 | ₩101,684 | ₩103,557 | +1.24% | 7.3만 |
|---|
| 2026.09.09 | ₩102,339 | ₩103,102 | ₩101,831 | ₩102,299 | -0.04% | 8.3만 |
|---|
| 2026.09.08 | ₩103,865 | ₩104,521 | ₩102,995 | ₩103,142 | -0.70% | 8.8만 |
|---|
| 2026.09.04 | ₩103,076 | ₩104,347 | ₩102,902 | ₩104,079 | +0.97% | 7.7만 |
|---|
| 2026.09.03 | ₩103,785 | ₩104,668 | ₩102,982 | ₩103,718 | -0.06% | 7.2만 |
|---|
| 2026.09.02 | ₩102,125 | ₩103,651 | ₩101,576 | ₩103,142 | +1.00% | 10.5만 |
|---|
| 2026.09.01 | ₩101,710 | ₩102,661 | ₩100,439 | ₩101,336 | -0.37% | 8.6만 |
|---|
| 2026.08.31 | ₩102,206 | ₩102,246 | ₩100,907 | ₩101,898 | -0.30% | 10.4만 |
|---|
| 2026.08.28 | ₩102,313 | ₩103,102 | ₩102,125 | ₩102,607 | +0.29% | 9.8만 |
|---|
| 2026.08.27 | ₩101,429 | ₩102,366 | ₩99,796 | ₩102,125 | +0.69% | 7.6만 |
|---|
| 2026.08.26 | ₩102,085 | ₩102,888 | ₩101,402 | ₩102,018 | -0.07% | 7.9만 |
|---|
| 2026.08.25 | ₩102,835 | ₩103,062 | ₩101,657 | ₩102,219 | -0.60% | 8.3만 |
|---|
| 2026.08.24 | ₩102,714 | ₩103,919 | ₩102,406 | ₩102,594 | -0.12% | 9만 |
|---|
| 2026.08.21 | ₩102,701 | ₩102,795 | ₩101,550 | ₩102,420 | -0.27% | 13.2만 |
|---|
| 2026.08.20 | ₩101,336 | ₩102,246 | ₩100,385 | ₩102,018 | +0.67% | 9.4만 |
|---|
| 2026.08.19 | ₩104,695 | ₩105,217 | ₩101,710 | ₩101,871 | -2.70% | 12.7만 |
|---|
| 2026.08.18 | ₩105,338 | ₩105,391 | ₩103,705 | ₩104,548 | -0.75% | 17.7만 |
|---|
| 2026.08.17 | ₩105,190 | ₩105,967 | ₩104,709 | ₩105,043 | -0.14% | 7.7만 |
|---|
| 2026.08.14 | ₩105,552 | ₩106,315 | ₩105,244 | ₩105,565 | +0.01% | 8.2만 |
|---|
| 2026.08.13 | ₩105,137 | ₩105,940 | ₩104,990 | ₩105,886 | +0.71% | 8.4만 |
|---|
| 2026.08.12 | ₩104,401 | ₩105,579 | ₩104,361 | ₩104,816 | +0.40% | 10.7만 |
|---|
| 2026.08.11 | ₩103,691 | ₩104,909 | ₩103,557 | ₩104,521 | +0.80% | 9.2만 |
|---|
| 2026.08.10 | ₩103,598 | ₩104,093 | ₩102,888 | ₩103,691 | +0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩104,494 | ₩104,494 | ₩103,477 | ₩104,079 | -0.40% | 10.4만 |
|---|
| 2026.08.06 | ₩106,248 | ₩106,462 | ₩104,642 | ₩104,896 | -1.27% | 10.3만 |
|---|
| 2026.08.05 | ₩106,863 | ₩106,863 | ₩105,123 | ₩105,619 | -1.16% | 9.2만 |
|---|
| 2026.08.04 | ₩105,538 | ₩106,971 | ₩104,561 | ₩106,355 | +0.77% | 8.7만 |
|---|
| 2026.08.03 | ₩106,167 | ₩106,542 | ₩104,374 | ₩105,645 | -0.49% | 10.6만 |
|---|
| 2026.07.31 | ₩104,200 | ₩105,833 | ₩103,142 | ₩105,003 | +0.77% | 9.9만 |
|---|
| 2026.07.30 | ₩105,244 | ₩106,449 | ₩103,999 | ₩104,494 | -0.71% | 12.4만 |
|---|
| 2026.07.29 | ₩104,227 | ₩106,529 | ₩103,812 | ₩104,869 | +0.62% | 16.7만 |
|---|
| 2026.07.28 | ₩102,928 | ₩105,204 | ₩102,701 | ₩104,561 | +1.59% | 9.8만 |
|---|
| 2026.07.27 | ₩102,446 | ₩103,839 | ₩101,737 | ₩102,607 | +0.16% | 12.1만 |
|---|
| 2026.07.24 | ₩100,466 | ₩103,062 | ₩100,412 | ₩101,924 | +1.45% | 14.5만 |
|---|
| 2026.07.23 | ₩98,471 | ₩100,225 | ₩97,548 | ₩100,010 | +1.56% | 13.3만 |
|---|
| 2026.07.22 | ₩100,372 | ₩100,586 | ₩99,167 | ₩99,301 | -1.07% | 9.2만 |
|---|
| 2026.07.21 | ₩99,542 | ₩101,188 | ₩98,873 | ₩100,599 | +1.06% | 12.4만 |
|---|
| 2026.07.20 | ₩100,158 | ₩100,934 | ₩99,087 | ₩100,010 | -0.15% | 17.5만 |
|---|
| 2026.07.17 | ₩101,991 | ₩102,554 | ₩99,074 | ₩100,292 | -1.67% | 14.4만 |
|---|
| 2026.07.16 | ₩102,125 | ₩104,441 | ₩102,058 | ₩103,035 | +0.89% | 18.6만 |
|---|
| 2026.07.15 | ₩98,806 | ₩101,322 | ₩97,882 | ₩100,425 | +1.64% | 19.8만 |
|---|
| 2026.07.14 | ₩97,079 | ₩97,347 | ₩96,196 | ₩96,704 | -0.39% | 12만 |
|---|
| 2026.07.13 | ₩96,678 | ₩97,682 | ₩96,022 | ₩96,691 | +0.01% | 16.2만 |
|---|
| 2026.07.10 | ₩95,848 | ₩96,905 | ₩95,031 | ₩96,423 | +0.60% | 8.8만 |
|---|
| 2026.07.09 | ₩94,951 | ₩97,012 | ₩94,951 | ₩95,848 | +0.94% | 18만 |
|---|
| 2026.07.08 | ₩96,490 | ₩96,557 | ₩94,496 | ₩94,951 | -1.60% | 9.8만 |
|---|
| 2026.07.07 | ₩97,722 | ₩98,900 | ₩96,450 | ₩96,557 | -1.19% | 12.8만 |
|---|
| 2026.07.06 | ₩97,052 | ₩98,712 | ₩96,825 | ₩97,467 | +0.43% | 11.2만 |
|---|
| 2026.07.02 | ₩99,234 | ₩99,810 | ₩96,731 | ₩97,374 | -1.87% | 11.7만 |
|---|
| 2026.07.01 | ₩96,852 | ₩99,743 | ₩96,852 | ₩99,140 | +2.36% | 12만 |
|---|
| 2026.06.30 | ₩96,691 | ₩97,360 | ₩95,915 | ₩96,852 | +0.17% | 10.4만 |
|---|
| 2026.06.29 | ₩96,450 | ₩96,905 | ₩95,607 | ₩96,691 | +0.25% | 9.4만 |
|---|
| 2026.06.26 | ₩96,035 | ₩98,003 | ₩95,138 | ₩96,852 | +0.85% | 50.2만 |
|---|
| 2026.06.25 | ₩94,576 | ₩95,794 | ₩94,242 | ₩95,594 | +1.08% | 15.2만 |
|---|
| 2026.06.24 | ₩94,001 | ₩95,446 | ₩93,465 | ₩94,951 | +1.01% | 10.9만 |
|---|
| 2026.06.23 | ₩92,261 | ₩93,974 | ₩92,167 | ₩93,800 | +1.67% | 10.4만 |
|---|
| 2026.06.22 | ₩91,484 | ₩93,050 | ₩91,484 | ₩92,301 | +0.89% | 9.7만 |
|---|
| 2026.06.18 | ₩92,354 | ₩93,158 | ₩90,949 | ₩91,484 | -0.94% | 20.1만 |
|---|
| 2026.06.17 | ₩91,846 | ₩93,278 | ₩90,280 | ₩91,123 | -0.79% | 17.3만 |
|---|
| 2026.06.16 | ₩92,515 | ₩93,813 | ₩91,926 | ₩92,288 | -0.25% | 9.8만 |
|---|
| 2026.06.15 | ₩94,643 | ₩94,964 | ₩91,966 | ₩92,114 | -2.67% | 7.8만 |
|---|
| 2026.06.12 | ₩94,014 | ₩95,406 | ₩93,546 | ₩95,272 | +1.34% | 10.1만 |
|---|
| 2026.06.11 | ₩94,094 | ₩95,138 | ₩93,358 | ₩93,827 | -0.28% | 10.2만 |
|---|
| 2026.06.10 | ₩93,077 | ₩94,322 | ₩92,997 | ₩94,081 | +1.08% | 8.1만 |
|---|
| 2026.06.09 | ₩91,658 | ₩93,840 | ₩91,658 | ₩92,542 | +0.96% | 8.7만 |
|---|
| 2026.06.08 | ₩90,547 | ₩91,980 | ₩90,547 | ₩91,431 | +0.98% | 7.1만 |
|---|
| 2026.06.05 | ₩90,360 | ₩91,431 | ₩90,266 | ₩90,454 | +0.10% | 6.5만 |
|---|
| 2026.06.04 | ₩88,700 | ₩90,788 | ₩88,513 | ₩90,360 | +1.87% | 8.4만 |
|---|
| 2026.06.03 | ₩89,624 | ₩90,414 | ₩87,014 | ₩87,523 | -2.34% | 9.8만 |
|---|
| 2026.06.02 | ₩88,071 | ₩90,387 | ₩88,071 | ₩90,066 | +2.26% | 6.5만 |
|---|
| 2026.06.01 | ₩89,115 | ₩89,865 | ₩87,576 | ₩88,393 | -0.81% | 11.4만 |
|---|
| 2026.05.29 | ₩89,222 | ₩90,052 | ₩89,102 | ₩89,490 | +0.30% | 9.1만 |
|---|
| 2026.05.28 | ₩89,129 | ₩89,356 | ₩88,031 | ₩89,276 | +0.17% | 7.3만 |
|---|
| 2026.05.27 | ₩90,373 | ₩91,658 | ₩88,901 | ₩89,289 | -1.20% | 11.2만 |
|---|
| 2026.05.26 | ₩89,490 | ₩91,016 | ₩88,205 | ₩90,266 | +0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩89,744 | ₩90,440 | ₩89,142 | ₩89,276 | -0.52% | 7.9만 |
|---|
| 2026.05.21 | ₩88,085 | ₩89,677 | ₩87,362 | ₩89,677 | +1.81% | 9.1만 |
|---|
| 2026.05.20 | ₩87,322 | ₩89,182 | ₩87,054 | ₩88,727 | +1.61% | 10.2만 |
|---|
| 2026.05.19 | ₩87,041 | ₩87,790 | ₩86,385 | ₩87,322 | +0.32% | 7.7만 |
|---|
| 2026.05.18 | ₩85,729 | ₩87,656 | ₩85,729 | ₩87,496 | +2.06% | 6.1만 |
|---|
| 2026.05.15 | ₩86,064 | ₩86,412 | ₩85,461 | ₩85,689 | -0.44% | 9.4만 |
|---|
| 2026.05.14 | ₩86,452 | ₩87,723 | ₩86,224 | ₩86,345 | -0.12% | 5.6만 |
|---|
| 2026.05.13 | ₩86,331 | ₩86,960 | ₩85,689 | ₩86,358 | +0.03% | 6.4만 |
|---|
| 2026.05.12 | ₩87,134 | ₩87,509 | ₩85,515 | ₩86,800 | -0.38% | 8.5만 |
|---|
| 2026.05.11 | ₩89,115 | ₩89,115 | ₩86,586 | ₩87,148 | -2.21% | 11.8만 |
|---|
| 2026.05.08 | ₩88,754 | ₩89,517 | ₩88,245 | ₩88,767 | +0.02% | 6.2만 |
|---|
| 2026.05.07 | ₩88,941 | ₩89,785 | ₩88,486 | ₩88,754 | -0.21% | 7만 |
|---|
| 2026.05.06 | ₩88,915 | ₩90,025 | ₩87,201 | ₩88,700 | -0.24% | 8만 |
|---|
| 2026.05.05 | ₩86,505 | ₩88,593 | ₩86,505 | ₩88,219 | +1.98% | 7만 |
|---|
| 2026.05.04 | ₩87,536 | ₩88,058 | ₩85,863 | ₩86,251 | -1.47% | 5.2만 |
|---|
| 2026.05.01 | ₩86,974 | ₩88,593 | ₩85,970 | ₩88,071 | +1.26% | 7.7만 |
|---|
| 2026.04.30 | ₩86,626 | ₩87,924 | ₩86,398 | ₩86,907 | +0.32% | 8.4만 |
|---|
| 2026.04.29 | ₩88,633 | ₩88,955 | ₩86,840 | ₩87,067 | -1.77% | 9.1만 |
|---|
| 2026.04.28 | ₩88,058 | ₩90,173 | ₩87,937 | ₩88,955 | +1.02% | 9.9만 |
|---|
| 2026.04.27 | ₩87,201 | ₩88,312 | ₩87,201 | ₩87,656 | +0.52% | 8만 |
|---|
| 2026.04.24 | ₩87,509 | ₩88,272 | ₩86,679 | ₩87,201 | -0.35% | 14.2만 |
|---|
| 2026.04.23 | ₩86,653 | ₩88,085 | ₩86,077 | ₩87,737 | +1.25% | 7.3만 |
|---|
| 2026.04.22 | ₩87,148 | ₩87,375 | ₩86,331 | ₩86,438 | -0.81% | 6.7만 |
|---|
| 2026.04.21 | ₩88,285 | ₩88,647 | ₩87,001 | ₩87,134 | -1.30% | 9.5만 |
|---|
| 2026.04.20 | ₩89,102 | ₩91,980 | ₩88,272 | ₩88,285 | -0.92% | 10.6만 |
|---|
| 2026.04.17 | ₩88,259 | ₩91,685 | ₩87,670 | ₩89,731 | +1.67% | 17만 |
|---|
| 2026.04.16 | ₩88,071 | ₩88,205 | ₩85,930 | ₩86,800 | -1.44% | 13.1만 |
|---|
| 2026.04.15 | ₩87,027 | ₩88,995 | ₩86,398 | ₩88,540 | +1.74% | 14.1만 |
|---|
| 2026.04.14 | ₩86,412 | ₩86,827 | ₩85,675 | ₩86,224 | -0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩86,197 | ₩86,719 | ₩85,461 | ₩86,559 | +0.42% | 8.4만 |
|---|
| 2026.04.10 | ₩87,349 | ₩87,349 | ₩85,662 | ₩86,505 | -0.97% | 10.3만 |
|---|
| 2026.04.09 | ₩85,341 | ₩87,911 | ₩84,551 | ₩87,723 | +2.79% | 16.5만 |
|---|
| 2026.04.08 | ₩85,903 | ₩86,813 | ₩85,194 | ₩85,930 | +0.03% | 13.4만 |
|---|
| 2026.04.07 | ₩83,480 | ₩84,337 | ₩82,637 | ₩83,922 | +0.53% | 9.4만 |
|---|
| 2026.04.06 | ₩82,691 | ₩84,002 | ₩82,329 | ₩83,681 | +1.20% | 6.1만 |
|---|
| 2026.04.02 | ₩81,285 | ₩82,865 | ₩80,844 | ₩82,664 | +1.70% | 5.8만 |
|---|
| 2026.04.01 | ₩81,272 | ₩83,132 | ₩81,272 | ₩82,423 | +1.42% | 14.9만 |
|---|
| 2026.03.31 | ₩81,807 | ₩82,249 | ₩80,509 | ₩81,272 | -0.65% | 11.5만 |
|---|
| 2026.03.30 | ₩80,777 | ₩81,245 | ₩80,134 | ₩81,018 | +0.30% | 6.4만 |
|---|
| 2026.03.27 | ₩80,696 | ₩80,763 | ₩79,626 | ₩80,201 | -0.61% | 6만 |
|---|
| 2026.03.26 | ₩80,014 | ₩81,165 | ₩79,933 | ₩81,165 | +1.44% | 8.4만 |
|---|
| 2026.03.25 | ₩81,232 | ₩81,580 | ₩79,974 | ₩80,509 | -0.89% | 10.4만 |
|---|
| 2026.03.24 | ₩79,318 | ₩81,379 | ₩79,211 | ₩80,656 | +1.69% | 8.5만 |
|---|
| 2026.03.23 | ₩80,241 | ₩81,607 | ₩76,534 | ₩80,107 | -0.17% | 12.2만 |
|---|
| 2026.03.20 | ₩79,090 | ₩79,090 | ₩77,430 | ₩78,421 | -0.85% | 17.6만 |
|---|
| 2026.03.19 | ₩76,962 | ₩79,425 | ₩76,654 | ₩78,876 | +2.49% | 12.2만 |
|---|
| 2026.03.18 | ₩77,778 | ₩80,710 | ₩76,654 | ₩77,270 | -0.65% | 12.2만 |
|---|
| 2026.03.17 | ₩79,599 | ₩80,884 | ₩76,775 | ₩78,434 | -1.46% | 6.8만 |
|---|
| 2026.03.16 | ₩78,863 | ₩79,840 | ₩77,270 | ₩79,117 | +0.32% | 11.7만 |
|---|
| 2026.03.13 | ₩79,171 | ₩81,486 | ₩77,230 | ₩78,461 | -0.90% | 8.9만 |
|---|
| 2026.03.12 | ₩77,551 | ₩79,144 | ₩76,962 | ₩79,010 | +1.88% | 6만 |
|---|
| 2026.03.11 | ₩78,889 | ₩79,679 | ₩77,993 | ₩78,809 | -0.10% | 8.4만 |
|---|
| 2026.03.10 | ₩78,943 | ₩80,911 | ₩78,126 | ₩79,411 | +0.59% | 9.1만 |
|---|
| 2026.03.09 | ₩78,796 | ₩79,773 | ₩76,092 | ₩79,211 | +0.53% | 15.5만 |
|---|
| 2026.03.06 | ₩78,689 | ₩79,933 | ₩77,792 | ₩79,933 | +1.58% | 8.9만 |
|---|
| 2026.03.05 | ₩81,740 | ₩82,249 | ₩79,666 | ₩80,549 | -1.46% | 6.3만 |
|---|
| 2026.03.04 | ₩82,316 | ₩83,213 | ₩81,861 | ₩82,329 | +0.02% | 6.1만 |
|---|
| 2026.03.03 | ₩80,803 | ₩82,744 | ₩80,322 | ₩82,155 | +1.67% | 7만 |
|---|
| 2026.03.02 | ₩79,612 | ₩82,597 | ₩79,344 | ₩82,369 | +3.46% | 7.5만 |
|---|
| 2026.02.27 | ₩82,450 | ₩83,373 | ₩79,626 | ₩80,362 | -2.53% | 11.1만 |
|---|
| 2026.02.26 | ₩83,735 | ₩84,752 | ₩82,677 | ₩83,976 | +0.29% | 6.1만 |
|---|
| 2026.02.25 | ₩82,905 | ₩83,962 | ₩82,102 | ₩83,628 | +0.87% | 3.6만 |
|---|
| 2026.02.24 | ₩81,607 | ₩83,280 | ₩80,977 | ₩82,624 | +1.25% | 5.8만 |
|---|
| 2026.02.23 | ₩84,993 | ₩85,903 | ₩80,924 | ₩81,607 | -3.98% | 8.9만 |
|---|
| 2026.02.20 | ₩83,748 | ₩85,140 | ₩83,306 | ₩85,087 | +1.60% | 6.2만 |
|---|
| 2026.02.19 | ₩84,257 | ₩85,234 | ₩82,905 | ₩83,614 | -0.76% | 4.9만 |
|---|
| 2026.02.18 | ₩85,542 | ₩87,241 | ₩84,203 | ₩84,618 | -1.08% | 5.5만 |
|---|
| 2026.02.17 | ₩85,220 | ₩86,813 | ₩84,725 | ₩85,863 | +0.75% | 7만 |
|---|
| 2026.02.13 | ₩85,060 | ₩85,501 | ₩84,083 | ₩85,113 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩85,876 | ₩85,876 | ₩83,561 | ₩85,274 | -0.70% | 5.3만 |
|---|
| 2026.02.11 | ₩85,903 | ₩86,077 | ₩84,685 | ₩85,153 | -0.87% | 4.3만 |
|---|
| 2026.02.10 | ₩86,492 | ₩87,282 | ₩85,234 | ₩85,327 | -1.35% | 4.5만 |
|---|
| 2026.02.09 | ₩87,295 | ₩88,058 | ₩86,626 | ₩86,626 | -0.77% | 7.9만 |
|---|
| 2026.02.06 | ₩86,773 | ₩87,937 | ₩86,023 | ₩87,656 | +1.02% | 11.3만 |
|---|
| 2026.02.05 | ₩85,635 | ₩86,934 | ₩84,739 | ₩85,890 | +0.30% | 7.6만 |
|---|
| 2026.02.04 | ₩85,475 | ₩86,987 | ₩84,886 | ₩85,649 | +0.20% | 7.2만 |
|---|
| 2026.02.03 | ₩84,096 | ₩86,211 | ₩83,721 | ₩84,832 | +0.88% | 5.9만 |
|---|
| 2026.02.02 | ₩82,691 | ₩84,605 | ₩81,004 | ₩84,096 | +1.70% | 10.3만 |
|---|
| 2026.01.30 | ₩81,861 | ₩83,280 | ₩81,339 | ₩82,584 | +0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩80,442 | ₩82,343 | ₩80,442 | ₩82,222 | +2.21% | 7.6만 |
|---|
| 2026.01.28 | ₩84,230 | ₩84,230 | ₩80,322 | ₩80,496 | -4.43% | 6.3만 |
|---|
| 2026.01.27 | ₩81,727 | ₩83,454 | ₩81,727 | ₩82,129 | +0.49% | 7만 |
|---|
| 2026.01.26 | ₩81,553 | ₩82,945 | ₩81,325 | ₩81,781 | +0.28% | 7.8만 |
|---|
| 2026.01.23 | ₩83,681 | ₩84,217 | ₩81,580 | ₩81,901 | -2.13% | 7.9만 |
|---|
| 2026.01.22 | ₩87,001 | ₩87,643 | ₩83,306 | ₩84,217 | -3.20% | 13.6만 |
|---|
| 2026.01.21 | ₩80,589 | ₩86,987 | ₩80,308 | ₩86,893 | +7.82% | 11.2만 |
|---|
| 2026.01.20 | ₩78,756 | ₩79,411 | ₩78,515 | ₩78,943 | +0.24% | 8.2만 |
|---|
| 2026.01.16 | ₩80,107 | ₩80,803 | ₩79,719 | ₩79,786 | -0.40% | 8.5만 |
|---|
| 2026.01.15 | ₩78,916 | ₩81,098 | ₩78,756 | ₩80,107 | +1.51% | 9.9만 |
|---|
| 2026.01.14 | ₩77,524 | ₩78,582 | ₩77,524 | ₩78,113 | +0.76% | 5.1만 |
|---|
| 2026.01.13 | ₩77,364 | ₩77,912 | ₩76,922 | ₩77,778 | +0.54% | 6만 |
|---|
| 2026.01.12 | ₩76,721 | ₩77,497 | ₩76,534 | ₩77,323 | +0.79% | 7.2만 |
|---|
| 2026.01.09 | ₩78,675 | ₩78,970 | ₩77,042 | ₩77,243 | -1.82% | 6.8만 |
|---|
| 2026.01.08 | ₩76,065 | ₩79,264 | ₩76,065 | ₩78,662 | +3.41% | 6만 |
|---|
| 2026.01.07 | ₩76,467 | ₩76,734 | ₩75,262 | ₩76,587 | +0.16% | 5.2만 |
|---|
| 2026.01.06 | ₩76,989 | ₩77,417 | ₩76,065 | ₩76,440 | -0.71% | 8.3만 |
|---|
| 2026.01.05 | ₩75,302 | ₩77,578 | ₩75,302 | ₩77,430 | +2.83% | 8.2만 |
|---|
| 2026.01.02 | ₩75,731 | ₩78,006 | ₩75,021 | ₩75,516 | -0.28% | 5.8만 |
|---|
| 2025.12.31 | ₩76,534 | ₩77,297 | ₩75,516 | ₩75,624 | -1.19% | 4.2만 |
|---|
| 2025.12.30 | ₩76,855 | ₩77,082 | ₩75,891 | ₩76,172 | -0.89% | 3.3만 |
|---|
| 2025.12.29 | ₩77,484 | ₩77,845 | ₩76,708 | ₩77,256 | -0.29% | 5만 |
|---|
| 2025.12.26 | ₩78,033 | ₩78,555 | ₩77,216 | ₩77,323 | -0.91% | 4만 |
|---|
| 2025.12.24 | ₩77,778 | ₩78,354 | ₩77,604 | ₩77,952 | +0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩78,434 | ₩79,211 | ₩77,859 | ₩77,872 | -0.72% | 5.6만 |
|---|
| 2025.12.22 | ₩78,582 | ₩79,492 | ₩78,140 | ₩78,729 | +0.19% | 6.6만 |
|---|
| 2025.12.19 | ₩81,325 | ₩82,129 | ₩78,381 | ₩78,608 | -3.34% | 16.5만 |
|---|
| 2025.12.18 | ₩81,647 | ₩82,075 | ₩79,867 | ₩81,620 | -0.03% | 8.1만 |
|---|
| 2025.12.17 | ₩81,687 | ₩82,383 | ₩80,308 | ₩81,085 | -0.74% | 15.7만 |
|---|
| 2025.12.16 | ₩80,723 | ₩82,222 | ₩80,335 | ₩81,834 | +1.38% | 9.6만 |
|---|
| 2025.12.15 | ₩79,867 | ₩80,522 | ₩79,746 | ₩80,442 | +0.72% | 6.6만 |
|---|
| 2025.12.12 | ₩81,058 | ₩81,058 | ₩80,107 | ₩80,469 | -0.73% | 8.4만 |
|---|
| 2025.12.11 | ₩79,599 | ₩80,844 | ₩79,599 | ₩80,509 | +1.14% | 6.6만 |
|---|
| 2025.12.10 | ₩77,364 | ₩79,880 | ₩77,364 | ₩79,545 | +2.82% | 8.4만 |
|---|
| 2025.12.09 | ₩77,029 | ₩78,381 | ₩77,029 | ₩77,364 | +0.43% | 4.9만 |
|---|
| 2025.12.08 | ₩76,868 | ₩77,337 | ₩76,279 | ₩76,721 | -0.19% | 6.1만 |
|---|
| 2025.12.05 | ₩76,105 | ₩76,922 | ₩75,972 | ₩76,453 | +0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩75,972 | ₩76,962 | ₩75,891 | ₩76,507 | +0.70% | 4.8만 |
|---|
| 2025.12.03 | ₩75,102 | ₩76,494 | ₩74,954 | ₩76,400 | +1.73% | 4.7만 |
|---|
| 2025.12.02 | ₩74,914 | ₩75,516 | ₩74,285 | ₩74,727 | -0.25% | 3.2만 |
|---|
| 2025.12.01 | ₩73,602 | ₩75,142 | ₩73,602 | ₩74,914 | +1.78% | 6만 |
|---|
| 2025.11.28 | ₩74,486 | ₩74,646 | ₩73,388 | ₩74,285 | -0.27% | 2.8만 |
|---|
| 2025.11.26 | ₩74,713 | ₩75,035 | ₩74,472 | ₩74,740 | +0.04% | 5.4만 |
|---|
| 2025.11.25 | ₩73,964 | ₩75,503 | ₩73,549 | ₩75,115 | +1.56% | 5.6만 |
|---|
| 2025.11.24 | ₩73,884 | ₩74,834 | ₩73,228 | ₩73,589 | -0.40% | 5.6만 |
|---|
| 2025.11.21 | ₩71,769 | ₩74,687 | ₩71,729 | ₩74,138 | +3.30% | 6.6만 |
|---|
| 2025.11.20 | ₩72,224 | ₩72,933 | ₩71,247 | ₩71,622 | -0.83% | 6.2만 |
|---|
| 2025.11.19 | ₩70,470 | ₩71,608 | ₩70,470 | ₩71,461 | +1.41% | 4.5만 |
|---|
| 2025.11.18 | ₩70,604 | ₩71,166 | ₩70,337 | ₩70,671 | +0.09% | 5.9만 |
|---|
| 2025.11.17 | ₩72,505 | ₩72,505 | ₩70,377 | ₩70,591 | -2.64% | 6.1만 |
|---|
| 2025.11.14 | ₩72,277 | ₩72,759 | ₩71,514 | ₩72,706 | +0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩72,599 | ₩73,161 | ₩72,050 | ₩72,492 | -0.15% | 3.9만 |
|---|
| 2025.11.12 | ₩72,170 | ₩73,308 | ₩72,117 | ₩72,612 | +0.61% | 4.4만 |
|---|
| 2025.11.11 | ₩72,117 | ₩72,572 | ₩71,488 | ₩72,184 | +0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩70,912 | ₩72,170 | ₩70,230 | ₩71,862 | +1.34% | 3.8만 |
|---|
| 2025.11.07 | ₩70,270 | ₩70,912 | ₩70,082 | ₩70,912 | +0.91% | 3.8만 |
|---|
| 2025.11.06 | ₩70,564 | ₩70,966 | ₩69,989 | ₩70,230 | -0.47% | 4.5만 |
|---|
| 2025.11.05 | ₩69,386 | ₩70,564 | ₩69,186 | ₩70,564 | +1.70% | 6.9만 |
|---|
| 2025.11.04 | ₩69,065 | ₩69,948 | ₩68,771 | ₩69,373 | +0.45% | 7.2만 |
|---|
| 2025.11.03 | ₩68,570 | ₩69,199 | ₩67,834 | ₩69,172 | +0.88% | 5.5만 |
|---|
| 2025.10.31 | ₩68,490 | ₩68,891 | ₩67,258 | ₩68,530 | +0.06% | 7.1만 |
|---|
| 2025.10.30 | ₩68,449 | ₩69,279 | ₩68,275 | ₩68,958 | +0.74% | 8.1만 |
|---|
| 2025.10.29 | ₩69,868 | ₩70,457 | ₩67,860 | ₩68,516 | -1.93% | 15.8만 |
|---|
| 2025.10.28 | ₩70,082 | ₩70,671 | ₩69,627 | ₩70,256 | +0.25% | 4.8만 |
|---|
| 2025.10.27 | ₩70,899 | ₩71,608 | ₩70,056 | ₩70,189 | -1.00% | 10.5만 |
|---|
| 2025.10.24 | ₩70,390 | ₩71,260 | ₩70,390 | ₩70,711 | +0.46% | 4.6만 |
|---|
| 2025.10.23 | ₩71,300 | ₩71,300 | ₩69,855 | ₩69,855 | -2.03% | 3.8만 |
|---|
| 2025.10.22 | ₩70,497 | ₩71,876 | ₩70,457 | ₩71,193 | +0.99% | 6.1만 |
|---|
| 2025.10.21 | ₩70,926 | ₩71,046 | ₩70,323 | ₩70,323 | -0.85% | 5만 |
|---|
| 2025.10.20 | ₩70,497 | ₩70,966 | ₩69,841 | ₩70,872 | +0.53% | 6.1만 |
|---|
| 2025.10.17 | ₩68,811 | ₩70,122 | ₩68,717 | ₩69,828 | +1.48% | 8.7만 |
|---|
| 2025.10.16 | ₩71,113 | ₩71,113 | ₩67,794 | ₩68,289 | -3.97% | 10.5만 |
|---|
| 2025.10.15 | ₩72,184 | ₩74,887 | ₩70,390 | ₩71,193 | -1.37% | 10.7만 |
|---|
| 2025.10.14 | ₩72,344 | ₩75,249 | ₩72,344 | ₩75,142 | +3.87% | 7.7만 |
|---|
| 2025.10.13 | ₩72,706 | ₩72,880 | ₩71,474 | ₩72,746 | +0.06% | 4.8만 |
|---|
| 2025.10.10 | ₩73,884 | ₩74,539 | ₩71,367 | ₩71,367 | -3.41% | 5.8만 |
|---|