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 | ₩100,301 | ₩100,328 | ₩99,046 | ₩99,046 | -1.25% | 7.9만 |
| 2026.10.08 | ₩99,153 | ₩101,437 | ₩97,977 | ₩100,689 | +1.55% | 13만 |
| 2026.10.07 | ₩100,715 | ₩100,715 | ₩99,113 | ₩99,420 | -1.29% | 16.4만 |
| 2026.10.06 | ₩101,677 | ₩102,265 | ₩101,250 | ₩101,650 | -0.03% | 25.7만 |
| 2026.10.05 | ₩101,824 | ₩102,158 | ₩100,782 | ₩101,610 | -0.21% | 13만 |
| 2026.10.02 | ₩101,450 | ₩102,705 | ₩100,742 | ₩101,784 | +0.33% | 9.9만 |
| 2026.10.01 | ₩98,859 | ₩100,689 | ₩97,270 | ₩100,502 | +1.66% | 14.4만 |
| 2026.09.30 | ₩99,754 | ₩100,275 | ₩98,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,126 |
| -0.63% |
| 25.4만 |
| 2026.09.29 | ₩100,381 | ₩101,049 | ₩98,325 | ₩99,500 | -0.88% | 13.4만 |
|---|
| 2026.09.28 | ₩101,116 | ₩101,169 | ₩100,154 | ₩100,462 | -0.65% | 9.6만 |
|---|
| 2026.09.25 | ₩100,635 | ₩101,437 | ₩99,487 | ₩100,916 | +0.28% | 21.8만 |
|---|
| 2026.09.24 | ₩99,634 | ₩100,568 | ₩99,300 | ₩100,555 | +0.92% | 8.8만 |
|---|
| 2026.09.23 | ₩100,061 | ₩100,235 | ₩98,418 | ₩99,366 | -0.69% | 10.4만 |
|---|
| 2026.09.22 | ₩101,570 | ₩102,171 | ₩99,393 | ₩100,288 | -1.26% | 10.3만 |
|---|
| 2026.09.21 | ₩101,570 | ₩102,064 | ₩100,755 | ₩100,916 | -0.64% | 8.3만 |
|---|
| 2026.09.18 | ₩101,129 | ₩101,797 | ₩100,208 | ₩101,410 | +0.28% | 24.9만 |
|---|
| 2026.09.17 | ₩102,492 | ₩102,785 | ₩101,303 | ₩101,757 | -0.72% | 8.4만 |
|---|
| 2026.09.16 | ₩103,306 | ₩103,306 | ₩99,500 | ₩101,730 | -1.53% | 13.9만 |
|---|
| 2026.09.15 | ₩103,013 | ₩103,947 | ₩102,785 | ₩103,320 | +0.30% | 7.8만 |
|---|
| 2026.09.14 | ₩103,386 | ₩104,388 | ₩103,306 | ₩103,961 | +0.56% | 8.2만 |
|---|
| 2026.09.11 | ₩104,228 | ₩105,376 | ₩102,371 | ₩103,734 | -0.47% | 8.5만 |
|---|
| 2026.09.10 | ₩102,064 | ₩103,427 | ₩101,463 | ₩103,333 | +1.24% | 7.3만 |
|---|
| 2026.09.09 | ₩102,118 | ₩102,879 | ₩101,610 | ₩102,078 | -0.04% | 8.3만 |
|---|
| 2026.09.08 | ₩103,640 | ₩104,295 | ₩102,772 | ₩102,919 | -0.70% | 8.8만 |
|---|
| 2026.09.04 | ₩102,852 | ₩104,121 | ₩102,679 | ₩103,854 | +0.97% | 7.7만 |
|---|
| 2026.09.03 | ₩103,560 | ₩104,442 | ₩102,759 | ₩103,493 | -0.06% | 7.2만 |
|---|
| 2026.09.02 | ₩101,904 | ₩103,427 | ₩101,356 | ₩102,919 | +1.00% | 10.5만 |
|---|
| 2026.09.01 | ₩101,490 | ₩102,438 | ₩100,221 | ₩101,116 | -0.37% | 8.6만 |
|---|
| 2026.08.31 | ₩101,984 | ₩102,024 | ₩100,689 | ₩101,677 | -0.30% | 10.4만 |
|---|
| 2026.08.28 | ₩102,091 | ₩102,879 | ₩101,904 | ₩102,385 | +0.29% | 9.8만 |
|---|
| 2026.08.27 | ₩101,209 | ₩102,144 | ₩99,580 | ₩101,904 | +0.69% | 7.6만 |
|---|
| 2026.08.26 | ₩101,864 | ₩102,665 | ₩101,183 | ₩101,797 | -0.07% | 7.9만 |
|---|
| 2026.08.25 | ₩102,612 | ₩102,839 | ₩101,437 | ₩101,997 | -0.60% | 8.3만 |
|---|
| 2026.08.24 | ₩102,492 | ₩103,694 | ₩102,184 | ₩102,371 | -0.12% | 9만 |
|---|
| 2026.08.21 | ₩102,478 | ₩102,572 | ₩101,330 | ₩102,198 | -0.27% | 13.2만 |
|---|
| 2026.08.20 | ₩101,116 | ₩102,024 | ₩100,168 | ₩101,797 | +0.67% | 9.4만 |
|---|
| 2026.08.19 | ₩104,468 | ₩104,989 | ₩101,490 | ₩101,650 | -2.70% | 12.7만 |
|---|
| 2026.08.18 | ₩105,109 | ₩105,163 | ₩103,480 | ₩104,321 | -0.75% | 17.7만 |
|---|
| 2026.08.17 | ₩104,962 | ₩105,737 | ₩104,482 | ₩104,816 | -0.14% | 7.7만 |
|---|
| 2026.08.14 | ₩105,323 | ₩106,084 | ₩105,016 | ₩105,336 | +0.01% | 8.2만 |
|---|
| 2026.08.13 | ₩104,909 | ₩105,710 | ₩104,762 | ₩105,657 | +0.71% | 8.4만 |
|---|
| 2026.08.12 | ₩104,174 | ₩105,350 | ₩104,134 | ₩104,588 | +0.40% | 10.7만 |
|---|
| 2026.08.11 | ₩103,467 | ₩104,682 | ₩103,333 | ₩104,295 | +0.80% | 9.2만 |
|---|
| 2026.08.10 | ₩103,373 | ₩103,867 | ₩102,665 | ₩103,467 | +0.09% | 8.7만 |
|---|
| 2026.08.07 | ₩104,268 | ₩104,268 | ₩103,253 | ₩103,854 | -0.40% | 10.4만 |
|---|
| 2026.08.06 | ₩106,018 | ₩106,231 | ₩104,415 | ₩104,669 | -1.27% | 10.3만 |
|---|
| 2026.08.05 | ₩106,632 | ₩106,632 | ₩104,896 | ₩105,390 | -1.16% | 9.2만 |
|---|
| 2026.08.04 | ₩105,310 | ₩106,739 | ₩104,335 | ₩106,124 | +0.77% | 8.7만 |
|---|
| 2026.08.03 | ₩105,937 | ₩106,311 | ₩104,148 | ₩105,417 | -0.49% | 10.6만 |
|---|
| 2026.07.31 | ₩103,974 | ₩105,604 | ₩102,919 | ₩104,775 | +0.77% | 9.9만 |
|---|
| 2026.07.30 | ₩105,016 | ₩106,218 | ₩103,774 | ₩104,268 | -0.71% | 12.4만 |
|---|
| 2026.07.29 | ₩104,001 | ₩106,298 | ₩103,587 | ₩104,642 | +0.62% | 16.7만 |
|---|
| 2026.07.28 | ₩102,705 | ₩104,976 | ₩102,478 | ₩104,335 | +1.59% | 9.8만 |
|---|
| 2026.07.27 | ₩102,225 | ₩103,614 | ₩101,517 | ₩102,385 | +0.16% | 12.1만 |
|---|
| 2026.07.24 | ₩100,248 | ₩102,839 | ₩100,194 | ₩101,704 | +1.45% | 14.5만 |
|---|
| 2026.07.23 | ₩98,258 | ₩100,007 | ₩97,336 | ₩99,794 | +1.56% | 13.3만 |
|---|
| 2026.07.22 | ₩100,154 | ₩100,368 | ₩98,952 | ₩99,086 | -1.07% | 9.2만 |
|---|
| 2026.07.21 | ₩99,326 | ₩100,969 | ₩98,659 | ₩100,381 | +1.06% | 12.4만 |
|---|
| 2026.07.20 | ₩99,941 | ₩100,715 | ₩98,872 | ₩99,794 | -0.15% | 17.5만 |
|---|
| 2026.07.17 | ₩101,770 | ₩102,331 | ₩98,859 | ₩100,074 | -1.67% | 14.4만 |
|---|
| 2026.07.16 | ₩101,904 | ₩104,215 | ₩101,837 | ₩102,812 | +0.89% | 18.6만 |
|---|
| 2026.07.15 | ₩98,592 | ₩101,103 | ₩97,670 | ₩100,208 | +1.64% | 19.8만 |
|---|
| 2026.07.14 | ₩96,869 | ₩97,136 | ₩95,987 | ₩96,495 | -0.39% | 12만 |
|---|
| 2026.07.13 | ₩96,468 | ₩97,470 | ₩95,814 | ₩96,482 | +0.01% | 16.2만 |
|---|
| 2026.07.10 | ₩95,640 | ₩96,695 | ₩94,825 | ₩96,214 | +0.60% | 8.8만 |
|---|
| 2026.07.09 | ₩94,745 | ₩96,802 | ₩94,745 | ₩95,640 | +0.94% | 18만 |
|---|
| 2026.07.08 | ₩96,281 | ₩96,348 | ₩94,291 | ₩94,745 | -1.60% | 9.8만 |
|---|
| 2026.07.07 | ₩97,510 | ₩98,685 | ₩96,241 | ₩96,348 | -1.19% | 12.8만 |
|---|
| 2026.07.06 | ₩96,842 | ₩98,498 | ₩96,615 | ₩97,256 | +0.43% | 11.2만 |
|---|
| 2026.07.02 | ₩99,019 | ₩99,593 | ₩96,522 | ₩97,163 | -1.87% | 11.7만 |
|---|
| 2026.07.01 | ₩96,642 | ₩99,527 | ₩96,642 | ₩98,926 | +2.36% | 12만 |
|---|
| 2026.06.30 | ₩96,482 | ₩97,149 | ₩95,707 | ₩96,642 | +0.17% | 10.4만 |
|---|
| 2026.06.29 | ₩96,241 | ₩96,695 | ₩95,400 | ₩96,482 | +0.25% | 9.4만 |
|---|
| 2026.06.26 | ₩95,827 | ₩97,790 | ₩94,932 | ₩96,642 | +0.85% | 50.2만 |
|---|
| 2026.06.25 | ₩94,371 | ₩95,587 | ₩94,037 | ₩95,386 | +1.08% | 15.2만 |
|---|
| 2026.06.24 | ₩93,797 | ₩95,239 | ₩93,263 | ₩94,745 | +1.01% | 10.9만 |
|---|
| 2026.06.23 | ₩92,061 | ₩93,770 | ₩91,967 | ₩93,597 | +1.67% | 10.4만 |
|---|
| 2026.06.22 | ₩91,286 | ₩92,849 | ₩91,286 | ₩92,101 | +0.89% | 9.7만 |
|---|
| 2026.06.18 | ₩92,154 | ₩92,956 | ₩90,752 | ₩91,286 | -0.94% | 20.1만 |
|---|
| 2026.06.17 | ₩91,647 | ₩93,076 | ₩90,084 | ₩90,926 | -0.79% | 17.3만 |
|---|
| 2026.06.16 | ₩92,315 | ₩93,610 | ₩91,727 | ₩92,088 | -0.25% | 9.8만 |
|---|
| 2026.06.15 | ₩94,438 | ₩94,759 | ₩91,767 | ₩91,914 | -2.67% | 7.8만 |
|---|
| 2026.06.12 | ₩93,810 | ₩95,199 | ₩93,343 | ₩95,066 | +1.34% | 10.1만 |
|---|
| 2026.06.11 | ₩93,891 | ₩94,932 | ₩93,156 | ₩93,623 | -0.28% | 10.2만 |
|---|
| 2026.06.10 | ₩92,876 | ₩94,118 | ₩92,795 | ₩93,877 | +1.08% | 8.1만 |
|---|
| 2026.06.09 | ₩91,460 | ₩93,637 | ₩91,460 | ₩92,341 | +0.96% | 8.7만 |
|---|
| 2026.06.08 | ₩90,351 | ₩91,780 | ₩90,351 | ₩91,233 | +0.98% | 7.1만 |
|---|
| 2026.06.05 | ₩90,164 | ₩91,233 | ₩90,071 | ₩90,258 | +0.10% | 6.5만 |
|---|
| 2026.06.04 | ₩88,508 | ₩90,592 | ₩88,321 | ₩90,164 | +1.87% | 8.4만 |
|---|
| 2026.06.03 | ₩89,430 | ₩90,218 | ₩86,825 | ₩87,333 | -2.34% | 9.8만 |
|---|
| 2026.06.02 | ₩87,881 | ₩90,191 | ₩87,881 | ₩89,871 | +2.26% | 6.5만 |
|---|
| 2026.06.01 | ₩88,922 | ₩89,670 | ₩87,386 | ₩88,201 | -0.81% | 11.4만 |
|---|
| 2026.05.29 | ₩89,029 | ₩89,857 | ₩88,909 | ₩89,296 | +0.30% | 9.1만 |
|---|
| 2026.05.28 | ₩88,936 | ₩89,163 | ₩87,840 | ₩89,083 | +0.17% | 7.3만 |
|---|
| 2026.05.27 | ₩90,178 | ₩91,460 | ₩88,709 | ₩89,096 | -1.20% | 11.2만 |
|---|
| 2026.05.26 | ₩89,296 | ₩90,819 | ₩88,014 | ₩90,071 | +0.87% | 8.8만 |
|---|
| 2026.05.22 | ₩89,550 | ₩90,244 | ₩88,949 | ₩89,083 | -0.52% | 7.9만 |
|---|
| 2026.05.21 | ₩87,894 | ₩89,483 | ₩87,173 | ₩89,483 | +1.81% | 9.1만 |
|---|
| 2026.05.20 | ₩87,133 | ₩88,989 | ₩86,865 | ₩88,535 | +1.61% | 10.2만 |
|---|
| 2026.05.19 | ₩86,852 | ₩87,600 | ₩86,198 | ₩87,133 | +0.32% | 7.7만 |
|---|
| 2026.05.18 | ₩85,543 | ₩87,466 | ₩85,543 | ₩87,306 | +2.06% | 6.1만 |
|---|
| 2026.05.15 | ₩85,877 | ₩86,224 | ₩85,276 | ₩85,503 | -0.44% | 9.4만 |
|---|
| 2026.05.14 | ₩86,264 | ₩87,533 | ₩86,037 | ₩86,158 | -0.12% | 5.6만 |
|---|
| 2026.05.13 | ₩86,144 | ₩86,772 | ₩85,503 | ₩86,171 | +0.03% | 6.4만 |
|---|
| 2026.05.12 | ₩86,946 | ₩87,320 | ₩85,330 | ₩86,612 | -0.38% | 8.5만 |
|---|
| 2026.05.11 | ₩88,922 | ₩88,922 | ₩86,398 | ₩86,959 | -2.21% | 11.8만 |
|---|
| 2026.05.08 | ₩88,562 | ₩89,323 | ₩88,054 | ₩88,575 | +0.02% | 6.2만 |
|---|
| 2026.05.07 | ₩88,749 | ₩89,590 | ₩88,295 | ₩88,562 | -0.21% | 7만 |
|---|
| 2026.05.06 | ₩88,722 | ₩89,830 | ₩87,012 | ₩88,508 | -0.24% | 8만 |
|---|
| 2026.05.05 | ₩86,318 | ₩88,401 | ₩86,318 | ₩88,027 | +1.98% | 7만 |
|---|
| 2026.05.04 | ₩87,346 | ₩87,867 | ₩85,677 | ₩86,064 | -1.47% | 5.2만 |
|---|
| 2026.05.01 | ₩86,785 | ₩88,401 | ₩85,784 | ₩87,881 | +1.26% | 7.7만 |
|---|
| 2026.04.30 | ₩86,438 | ₩87,734 | ₩86,211 | ₩86,719 | +0.32% | 8.4만 |
|---|
| 2026.04.29 | ₩88,441 | ₩88,762 | ₩86,652 | ₩86,879 | -1.77% | 9.1만 |
|---|
| 2026.04.28 | ₩87,867 | ₩89,977 | ₩87,747 | ₩88,762 | +1.02% | 9.9만 |
|---|
| 2026.04.27 | ₩87,012 | ₩88,121 | ₩87,012 | ₩87,466 | +0.52% | 8만 |
|---|
| 2026.04.24 | ₩87,320 | ₩88,081 | ₩86,492 | ₩87,012 | -0.35% | 14.2만 |
|---|
| 2026.04.23 | ₩86,465 | ₩87,894 | ₩85,891 | ₩87,547 | +1.25% | 7.3만 |
|---|
| 2026.04.22 | ₩86,959 | ₩87,186 | ₩86,144 | ₩86,251 | -0.81% | 6.7만 |
|---|
| 2026.04.21 | ₩88,094 | ₩88,455 | ₩86,812 | ₩86,946 | -1.30% | 9.5만 |
|---|
| 2026.04.20 | ₩88,909 | ₩91,780 | ₩88,081 | ₩88,094 | -0.92% | 10.6만 |
|---|
| 2026.04.17 | ₩88,067 | ₩91,487 | ₩87,480 | ₩89,537 | +1.67% | 17만 |
|---|
| 2026.04.16 | ₩87,881 | ₩88,014 | ₩85,744 | ₩86,612 | -1.44% | 13.1만 |
|---|
| 2026.04.15 | ₩86,839 | ₩88,802 | ₩86,211 | ₩88,348 | +1.74% | 14.1만 |
|---|
| 2026.04.14 | ₩86,224 | ₩86,638 | ₩85,490 | ₩86,037 | -0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩86,011 | ₩86,532 | ₩85,276 | ₩86,371 | +0.42% | 8.4만 |
|---|
| 2026.04.10 | ₩87,159 | ₩87,159 | ₩85,476 | ₩86,318 | -0.97% | 10.3만 |
|---|
| 2026.04.09 | ₩85,156 | ₩87,720 | ₩84,368 | ₩87,533 | +2.79% | 16.5만 |
|---|
| 2026.04.08 | ₩85,717 | ₩86,625 | ₩85,009 | ₩85,744 | +0.03% | 13.4만 |
|---|
| 2026.04.07 | ₩83,299 | ₩84,154 | ₩82,458 | ₩83,740 | +0.53% | 9.4만 |
|---|
| 2026.04.06 | ₩82,512 | ₩83,820 | ₩82,151 | ₩83,500 | +1.20% | 6.1만 |
|---|
| 2026.04.02 | ₩81,109 | ₩82,685 | ₩80,668 | ₩82,485 | +1.70% | 5.8만 |
|---|
| 2026.04.01 | ₩81,096 | ₩82,952 | ₩81,096 | ₩82,244 | +1.42% | 14.9만 |
|---|
| 2026.03.31 | ₩81,630 | ₩82,071 | ₩80,335 | ₩81,096 | -0.65% | 11.5만 |
|---|
| 2026.03.30 | ₩80,602 | ₩81,069 | ₩79,961 | ₩80,842 | +0.30% | 6.4만 |
|---|
| 2026.03.27 | ₩80,522 | ₩80,588 | ₩79,453 | ₩80,027 | -0.61% | 6만 |
|---|
| 2026.03.26 | ₩79,840 | ₩80,989 | ₩79,760 | ₩80,989 | +1.44% | 8.4만 |
|---|
| 2026.03.25 | ₩81,056 | ₩81,403 | ₩79,800 | ₩80,335 | -0.89% | 10.4만 |
|---|
| 2026.03.24 | ₩79,146 | ₩81,203 | ₩79,039 | ₩80,481 | +1.69% | 8.5만 |
|---|
| 2026.03.23 | ₩80,067 | ₩81,430 | ₩76,368 | ₩79,934 | -0.17% | 12.2만 |
|---|
| 2026.03.20 | ₩78,919 | ₩78,919 | ₩77,263 | ₩78,251 | -0.85% | 17.6만 |
|---|
| 2026.03.19 | ₩76,795 | ₩79,253 | ₩76,488 | ₩78,705 | +2.49% | 12.2만 |
|---|
| 2026.03.18 | ₩77,610 | ₩80,535 | ₩76,488 | ₩77,102 | -0.65% | 12.2만 |
|---|
| 2026.03.17 | ₩79,426 | ₩80,708 | ₩76,608 | ₩78,264 | -1.46% | 6.8만 |
|---|
| 2026.03.16 | ₩78,692 | ₩79,667 | ₩77,102 | ₩78,946 | +0.32% | 11.7만 |
|---|
| 2026.03.13 | ₩78,999 | ₩81,310 | ₩77,062 | ₩78,291 | -0.90% | 8.9만 |
|---|
| 2026.03.12 | ₩77,383 | ₩78,972 | ₩76,795 | ₩78,839 | +1.88% | 6만 |
|---|
| 2026.03.11 | ₩78,718 | ₩79,506 | ₩77,824 | ₩78,638 | -0.10% | 8.4만 |
|---|
| 2026.03.10 | ₩78,772 | ₩80,735 | ₩77,957 | ₩79,239 | +0.59% | 9.1만 |
|---|
| 2026.03.09 | ₩78,625 | ₩79,600 | ₩75,927 | ₩79,039 | +0.53% | 15.5만 |
|---|
| 2026.03.06 | ₩78,518 | ₩79,760 | ₩77,623 | ₩79,760 | +1.58% | 8.9만 |
|---|
| 2026.03.05 | ₩81,563 | ₩82,071 | ₩79,493 | ₩80,375 | -1.46% | 6.3만 |
|---|
| 2026.03.04 | ₩82,138 | ₩83,032 | ₩81,683 | ₩82,151 | +0.02% | 6.1만 |
|---|
| 2026.03.03 | ₩80,628 | ₩82,565 | ₩80,148 | ₩81,977 | +1.67% | 7만 |
|---|
| 2026.03.02 | ₩79,440 | ₩82,418 | ₩79,173 | ₩82,191 | +3.46% | 7.5만 |
|---|
| 2026.02.27 | ₩82,271 | ₩83,193 | ₩79,453 | ₩80,188 | -2.53% | 11.1만 |
|---|
| 2026.02.26 | ₩83,553 | ₩84,568 | ₩82,498 | ₩83,794 | +0.29% | 6.1만 |
|---|
| 2026.02.25 | ₩82,725 | ₩83,780 | ₩81,924 | ₩83,446 | +0.87% | 3.6만 |
|---|
| 2026.02.24 | ₩81,430 | ₩83,099 | ₩80,802 | ₩82,445 | +1.25% | 5.8만 |
|---|
| 2026.02.23 | ₩84,809 | ₩85,717 | ₩80,749 | ₩81,430 | -3.98% | 8.9만 |
|---|
| 2026.02.20 | ₩83,567 | ₩84,956 | ₩83,126 | ₩84,902 | +1.60% | 6.2만 |
|---|
| 2026.02.19 | ₩84,074 | ₩85,049 | ₩82,725 | ₩83,433 | -0.76% | 4.9만 |
|---|
| 2026.02.18 | ₩85,356 | ₩87,052 | ₩84,021 | ₩84,435 | -1.08% | 5.5만 |
|---|
| 2026.02.17 | ₩85,036 | ₩86,625 | ₩84,542 | ₩85,677 | +0.75% | 7만 |
|---|
| 2026.02.13 | ₩84,875 | ₩85,316 | ₩83,901 | ₩84,929 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩85,690 | ₩85,690 | ₩83,380 | ₩85,089 | -0.70% | 5.3만 |
|---|
| 2026.02.11 | ₩85,717 | ₩85,891 | ₩84,502 | ₩84,969 | -0.87% | 4.3만 |
|---|
| 2026.02.10 | ₩86,305 | ₩87,093 | ₩85,049 | ₩85,143 | -1.35% | 4.5만 |
|---|
| 2026.02.09 | ₩87,106 | ₩87,867 | ₩86,438 | ₩86,438 | -0.77% | 7.9만 |
|---|
| 2026.02.06 | ₩86,585 | ₩87,747 | ₩85,837 | ₩87,466 | +1.02% | 11.3만 |
|---|
| 2026.02.05 | ₩85,450 | ₩86,745 | ₩84,555 | ₩85,704 | +0.30% | 7.6만 |
|---|
| 2026.02.04 | ₩85,290 | ₩86,799 | ₩84,702 | ₩85,463 | +0.20% | 7.2만 |
|---|
| 2026.02.03 | ₩83,914 | ₩86,024 | ₩83,540 | ₩84,648 | +0.88% | 5.9만 |
|---|
| 2026.02.02 | ₩82,512 | ₩84,421 | ₩80,829 | ₩83,914 | +1.70% | 10.3만 |
|---|
| 2026.01.30 | ₩81,683 | ₩83,099 | ₩81,163 | ₩82,405 | +0.88% | 11.4만 |
|---|
| 2026.01.29 | ₩80,268 | ₩82,164 | ₩80,268 | ₩82,044 | +2.21% | 7.6만 |
|---|
| 2026.01.28 | ₩84,047 | ₩84,047 | ₩80,148 | ₩80,321 | -4.43% | 6.3만 |
|---|
| 2026.01.27 | ₩81,550 | ₩83,273 | ₩81,550 | ₩81,951 | +0.49% | 7만 |
|---|
| 2026.01.26 | ₩81,376 | ₩82,765 | ₩81,149 | ₩81,603 | +0.28% | 7.8만 |
|---|
| 2026.01.23 | ₩83,500 | ₩84,034 | ₩81,403 | ₩81,724 | -2.13% | 7.9만 |
|---|
| 2026.01.22 | ₩86,812 | ₩87,453 | ₩83,126 | ₩84,034 | -3.20% | 13.6만 |
|---|
| 2026.01.21 | ₩80,415 | ₩86,799 | ₩80,134 | ₩86,705 | +7.82% | 11.2만 |
|---|
| 2026.01.20 | ₩78,585 | ₩79,239 | ₩78,345 | ₩78,772 | +0.24% | 8.2만 |
|---|
| 2026.01.16 | ₩79,934 | ₩80,628 | ₩79,547 | ₩79,613 | -0.40% | 8.5만 |
|---|
| 2026.01.15 | ₩78,745 | ₩80,922 | ₩78,585 | ₩79,934 | +1.51% | 9.9만 |
|---|
| 2026.01.14 | ₩77,356 | ₩78,411 | ₩77,356 | ₩77,944 | +0.76% | 5.1만 |
|---|
| 2026.01.13 | ₩77,196 | ₩77,744 | ₩76,755 | ₩77,610 | +0.54% | 6만 |
|---|
| 2026.01.12 | ₩76,555 | ₩77,330 | ₩76,368 | ₩77,156 | +0.79% | 7.2만 |
|---|
| 2026.01.09 | ₩78,505 | ₩78,799 | ₩76,875 | ₩77,076 | -1.82% | 6.8만 |
|---|
| 2026.01.08 | ₩75,900 | ₩79,092 | ₩75,900 | ₩78,491 | +3.41% | 6만 |
|---|
| 2026.01.07 | ₩76,301 | ₩76,568 | ₩75,099 | ₩76,421 | +0.16% | 5.2만 |
|---|
| 2026.01.06 | ₩76,822 | ₩77,249 | ₩75,900 | ₩76,274 | -0.71% | 8.3만 |
|---|
| 2026.01.05 | ₩75,139 | ₩77,410 | ₩75,139 | ₩77,263 | +2.83% | 8.2만 |
|---|
| 2026.01.02 | ₩75,567 | ₩77,837 | ₩74,859 | ₩75,353 | -0.28% | 5.8만 |
|---|
| 2025.12.31 | ₩76,368 | ₩77,129 | ₩75,353 | ₩75,460 | -1.19% | 4.2만 |
|---|
| 2025.12.30 | ₩76,688 | ₩76,915 | ₩75,727 | ₩76,007 | -0.89% | 3.3만 |
|---|
| 2025.12.29 | ₩77,316 | ₩77,677 | ₩76,542 | ₩77,089 | -0.29% | 5만 |
|---|
| 2025.12.26 | ₩77,864 | ₩78,385 | ₩77,049 | ₩77,156 | -0.91% | 4만 |
|---|
| 2025.12.24 | ₩77,610 | ₩78,184 | ₩77,436 | ₩77,784 | +0.22% | 2.5만 |
|---|
| 2025.12.23 | ₩78,264 | ₩79,039 | ₩77,690 | ₩77,703 | -0.72% | 5.6만 |
|---|
| 2025.12.22 | ₩78,411 | ₩79,320 | ₩77,971 | ₩78,558 | +0.19% | 6.6만 |
|---|
| 2025.12.19 | ₩81,149 | ₩81,951 | ₩78,211 | ₩78,438 | -3.34% | 16.5만 |
|---|
| 2025.12.18 | ₩81,470 | ₩81,897 | ₩79,693 | ₩81,443 | -0.03% | 8.1만 |
|---|
| 2025.12.17 | ₩81,510 | ₩82,204 | ₩80,134 | ₩80,909 | -0.74% | 15.7만 |
|---|
| 2025.12.16 | ₩80,548 | ₩82,044 | ₩80,161 | ₩81,657 | +1.38% | 9.6만 |
|---|
| 2025.12.15 | ₩79,693 | ₩80,348 | ₩79,573 | ₩80,268 | +0.72% | 6.6만 |
|---|
| 2025.12.12 | ₩80,882 | ₩80,882 | ₩79,934 | ₩80,294 | -0.73% | 8.4만 |
|---|
| 2025.12.11 | ₩79,426 | ₩80,668 | ₩79,426 | ₩80,335 | +1.14% | 6.6만 |
|---|
| 2025.12.10 | ₩77,196 | ₩79,707 | ₩77,196 | ₩79,373 | +2.82% | 8.4만 |
|---|
| 2025.12.09 | ₩76,862 | ₩78,211 | ₩76,862 | ₩77,196 | +0.43% | 4.9만 |
|---|
| 2025.12.08 | ₩76,702 | ₩77,169 | ₩76,114 | ₩76,555 | -0.19% | 6.1만 |
|---|
| 2025.12.05 | ₩75,941 | ₩76,755 | ₩75,807 | ₩76,288 | +0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩75,807 | ₩76,795 | ₩75,727 | ₩76,341 | +0.70% | 4.8만 |
|---|
| 2025.12.03 | ₩74,939 | ₩76,328 | ₩74,792 | ₩76,234 | +1.73% | 4.7만 |
|---|
| 2025.12.02 | ₩74,752 | ₩75,353 | ₩74,124 | ₩74,565 | -0.25% | 3.2만 |
|---|
| 2025.12.01 | ₩73,443 | ₩74,979 | ₩73,443 | ₩74,752 | +1.78% | 6만 |
|---|
| 2025.11.28 | ₩74,324 | ₩74,485 | ₩73,229 | ₩74,124 | -0.27% | 2.8만 |
|---|
| 2025.11.26 | ₩74,552 | ₩74,872 | ₩74,311 | ₩74,578 | +0.04% | 5.4만 |
|---|
| 2025.11.25 | ₩73,804 | ₩75,340 | ₩73,390 | ₩74,952 | +1.56% | 5.6만 |
|---|
| 2025.11.24 | ₩73,723 | ₩74,672 | ₩73,069 | ₩73,430 | -0.40% | 5.6만 |
|---|
| 2025.11.21 | ₩71,613 | ₩74,525 | ₩71,573 | ₩73,977 | +3.30% | 6.6만 |
|---|
| 2025.11.20 | ₩72,067 | ₩72,775 | ₩71,092 | ₩71,466 | -0.83% | 6.2만 |
|---|
| 2025.11.19 | ₩70,318 | ₩71,453 | ₩70,318 | ₩71,306 | +1.41% | 4.5만 |
|---|
| 2025.11.18 | ₩70,451 | ₩71,012 | ₩70,184 | ₩70,518 | +0.09% | 5.9만 |
|---|
| 2025.11.17 | ₩72,348 | ₩72,348 | ₩70,224 | ₩70,438 | -2.64% | 6.1만 |
|---|
| 2025.11.14 | ₩72,121 | ₩72,602 | ₩71,360 | ₩72,548 | +0.59% | 4.4만 |
|---|
| 2025.11.13 | ₩72,441 | ₩73,002 | ₩71,894 | ₩72,334 | -0.15% | 3.9만 |
|---|
| 2025.11.12 | ₩72,014 | ₩73,149 | ₩71,961 | ₩72,455 | +0.61% | 4.4만 |
|---|
| 2025.11.11 | ₩71,961 | ₩72,415 | ₩71,333 | ₩72,027 | +0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩70,758 | ₩72,014 | ₩70,077 | ₩71,707 | +1.34% | 3.8만 |
|---|
| 2025.11.07 | ₩70,117 | ₩70,758 | ₩69,930 | ₩70,758 | +0.91% | 3.8만 |
|---|
| 2025.11.06 | ₩70,411 | ₩70,812 | ₩69,837 | ₩70,077 | -0.47% | 4.5만 |
|---|
| 2025.11.05 | ₩69,236 | ₩70,411 | ₩69,036 | ₩70,411 | +1.70% | 6.9만 |
|---|
| 2025.11.04 | ₩68,915 | ₩69,797 | ₩68,622 | ₩69,223 | +0.45% | 7.2만 |
|---|
| 2025.11.03 | ₩68,421 | ₩69,049 | ₩67,687 | ₩69,022 | +0.88% | 5.5만 |
|---|
| 2025.10.31 | ₩68,341 | ₩68,742 | ₩67,112 | ₩68,381 | +0.06% | 7.1만 |
|---|
| 2025.10.30 | ₩68,301 | ₩69,129 | ₩68,127 | ₩68,809 | +0.74% | 8.1만 |
|---|
| 2025.10.29 | ₩69,717 | ₩70,304 | ₩67,713 | ₩68,368 | -1.93% | 15.8만 |
|---|
| 2025.10.28 | ₩69,930 | ₩70,518 | ₩69,476 | ₩70,104 | +0.25% | 4.8만 |
|---|
| 2025.10.27 | ₩70,745 | ₩71,453 | ₩69,904 | ₩70,037 | -1.00% | 10.5만 |
|---|
| 2025.10.24 | ₩70,238 | ₩71,106 | ₩70,238 | ₩70,558 | +0.46% | 4.6만 |
|---|
| 2025.10.23 | ₩71,146 | ₩71,146 | ₩69,703 | ₩69,703 | -2.03% | 3.8만 |
|---|
| 2025.10.22 | ₩70,344 | ₩71,720 | ₩70,304 | ₩71,039 | +0.99% | 6.1만 |
|---|
| 2025.10.21 | ₩70,772 | ₩70,892 | ₩70,171 | ₩70,171 | -0.85% | 5만 |
|---|
| 2025.10.20 | ₩70,344 | ₩70,812 | ₩69,690 | ₩70,718 | +0.53% | 6.1만 |
|---|
| 2025.10.17 | ₩68,662 | ₩69,971 | ₩68,568 | ₩69,677 | +1.48% | 8.7만 |
|---|
| 2025.10.16 | ₩70,959 | ₩70,959 | ₩67,647 | ₩68,141 | -3.97% | 10.5만 |
|---|
| 2025.10.15 | ₩72,027 | ₩74,725 | ₩70,238 | ₩71,039 | -1.37% | 10.7만 |
|---|
| 2025.10.14 | ₩72,188 | ₩75,086 | ₩72,188 | ₩74,979 | +3.87% | 7.7만 |
|---|
| 2025.10.13 | ₩72,548 | ₩72,722 | ₩71,319 | ₩72,588 | +0.06% | 4.8만 |
|---|
| 2025.10.10 | ₩73,723 | ₩74,378 | ₩71,213 | ₩71,213 | -3.41% | 5.8만 |
|---|