시장 데이터를 불러오는 중
전체 종목
CBIZ, Inc. Common Stock 과거 주가
CBIZ, Inc. Common Stock · CBZ · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CBIZ, Inc. Common Stock · CBZ · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,460 | ₩73,513 | ₩73,433 | ₩73,460 | 0.00% | 54.4만 |
| 2026.10.08 | ₩73,326 | ₩73,554 | ₩73,326 | ₩73,433 | +0.15% | 123.4만 |
| 2026.10.07 | ₩73,420 | ₩73,433 | ₩73,353 | ₩73,366 | -0.07% | 94만 |
| 2026.10.06 | ₩73,339 | ₩73,406 | ₩73,272 | ₩73,353 | +0.02% | 53.9만 |
| 2026.10.05 | ₩73,232 | ₩73,379 | ₩73,232 | ₩73,326 | +0.13% | 86.5만 |
| 2026.10.02 | ₩73,299 | ₩73,353 | ₩73,272 | ₩73,286 | -0.02% | 59.1만 |
| 2026.10.01 | ₩73,366 | ₩73,393 | ₩73,312 | ₩73,312 | -0.07% | 49.9만 |
| 2026.09.30 | ₩73,286 | ₩73,393 | ₩73,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,286 |
| 0.00% |
| 81.5만 |
| 2026.09.29 | ₩73,286 | ₩73,326 | ₩73,272 | ₩73,286 | 0.00% | 143.5만 |
|---|
| 2026.09.28 | ₩73,286 | ₩73,366 | ₩73,272 | ₩73,312 | +0.04% | 122만 |
|---|
| 2026.09.25 | ₩73,272 | ₩73,353 | ₩73,272 | ₩73,272 | 0.00% | 45.7만 |
|---|
| 2026.09.24 | ₩73,353 | ₩73,366 | ₩73,259 | ₩73,272 | -0.11% | 38.3만 |
|---|
| 2026.09.23 | ₩73,245 | ₩73,312 | ₩73,205 | ₩73,245 | 0.00% | 49.9만 |
|---|
| 2026.09.22 | ₩73,366 | ₩73,366 | ₩73,245 | ₩73,272 | -0.13% | 133.6만 |
|---|
| 2026.09.21 | ₩73,286 | ₩73,366 | ₩73,219 | ₩73,272 | -0.02% | 43.2만 |
|---|
| 2026.09.18 | ₩73,232 | ₩73,299 | ₩73,165 | ₩73,205 | -0.04% | 62.7만 |
|---|
| 2026.09.17 | ₩73,165 | ₩73,259 | ₩73,152 | ₩73,165 | 0.00% | 54.5만 |
|---|
| 2026.09.16 | ₩73,165 | ₩73,259 | ₩73,152 | ₩73,165 | 0.00% | 236.5만 |
|---|
| 2026.09.15 | ₩73,165 | ₩73,312 | ₩73,138 | ₩73,272 | +0.15% | 76.3만 |
|---|
| 2026.09.14 | ₩73,299 | ₩73,312 | ₩73,071 | ₩73,165 | -0.18% | 161만 |
|---|
| 2026.09.11 | ₩73,205 | ₩73,299 | ₩73,058 | ₩73,085 | -0.16% | 166만 |
|---|
| 2026.09.10 | ₩73,286 | ₩73,326 | ₩73,152 | ₩73,205 | -0.11% | 57.1만 |
|---|
| 2026.09.09 | ₩73,232 | ₩73,299 | ₩73,058 | ₩73,178 | -0.07% | 236.6만 |
|---|
| 2026.09.08 | ₩73,259 | ₩73,420 | ₩73,205 | ₩73,232 | -0.04% | 73.2만 |
|---|
| 2026.09.04 | ₩73,004 | ₩73,554 | ₩73,004 | ₩73,500 | +0.68% | 89만 |
|---|
| 2026.09.03 | ₩73,071 | ₩73,594 | ₩73,071 | ₩73,580 | +0.70% | 171.9만 |
|---|
| 2026.09.02 | ₩72,937 | ₩73,085 | ₩72,924 | ₩72,977 | +0.06% | 157.9만 |
|---|
| 2026.09.01 | ₩73,165 | ₩73,165 | ₩72,897 | ₩72,910 | -0.35% | 154.9만 |
|---|
| 2026.08.31 | ₩73,165 | ₩73,245 | ₩72,964 | ₩73,018 | -0.20% | 106.9만 |
|---|
| 2026.08.28 | ₩73,044 | ₩73,232 | ₩72,977 | ₩73,044 | 0.00% | 100.1만 |
|---|
| 2026.08.27 | ₩73,259 | ₩73,513 | ₩73,125 | ₩73,259 | 0.00% | 64만 |
|---|
| 2026.08.26 | ₩73,165 | ₩73,433 | ₩73,111 | ₩73,353 | +0.26% | 58.2만 |
|---|
| 2026.08.25 | ₩73,098 | ₩73,433 | ₩72,964 | ₩73,366 | +0.37% | 68.3만 |
|---|
| 2026.08.24 | ₩73,473 | ₩73,688 | ₩73,138 | ₩73,165 | -0.42% | 48만 |
|---|
| 2026.08.21 | ₩73,688 | ₩73,862 | ₩73,138 | ₩73,245 | -0.60% | 88.5만 |
|---|
| 2026.08.20 | ₩73,366 | ₩73,902 | ₩73,326 | ₩73,714 | +0.47% | 78.8만 |
|---|
| 2026.08.19 | ₩73,353 | ₩73,701 | ₩73,312 | ₩73,527 | +0.24% | 88.1만 |
|---|
| 2026.08.18 | ₩73,299 | ₩73,607 | ₩73,178 | ₩73,339 | +0.05% | 73.7만 |
|---|
| 2026.08.17 | ₩73,031 | ₩73,272 | ₩72,951 | ₩73,259 | +0.31% | 61.6만 |
|---|
| 2026.08.14 | ₩73,366 | ₩73,366 | ₩72,924 | ₩72,977 | -0.53% | 123.4만 |
|---|
| 2026.08.13 | ₩73,299 | ₩73,460 | ₩72,964 | ₩73,165 | -0.18% | 158.5만 |
|---|
| 2026.08.12 | ₩73,071 | ₩73,473 | ₩73,044 | ₩73,138 | +0.09% | 134.5만 |
|---|
| 2026.08.11 | ₩72,964 | ₩73,393 | ₩72,924 | ₩73,165 | +0.28% | 96.1만 |
|---|
| 2026.08.10 | ₩73,031 | ₩73,232 | ₩72,924 | ₩72,937 | -0.13% | 93.5만 |
|---|
| 2026.08.07 | ₩72,964 | ₩73,192 | ₩72,803 | ₩73,031 | +0.09% | 149.5만 |
|---|
| 2026.08.06 | ₩73,232 | ₩73,393 | ₩72,924 | ₩73,018 | -0.29% | 145.3만 |
|---|
| 2026.08.05 | ₩73,714 | ₩73,714 | ₩72,964 | ₩73,433 | -0.38% | 198.7만 |
|---|
| 2026.08.04 | ₩73,782 | ₩73,929 | ₩73,674 | ₩73,808 | +0.04% | 195.4만 |
|---|
| 2026.08.03 | ₩73,768 | ₩74,143 | ₩73,661 | ₩73,795 | +0.04% | 218.1만 |
|---|
| 2026.07.31 | ₩73,674 | ₩74,036 | ₩73,607 | ₩73,808 | +0.18% | 172.6만 |
|---|
| 2026.07.30 | ₩74,036 | ₩74,452 | ₩73,688 | ₩74,036 | 0.00% | 469.2만 |
|---|
| 2026.07.29 | ₩73,098 | ₩73,862 | ₩72,830 | ₩73,567 | +0.64% | 1695.9만 |
|---|
| 2026.07.28 | ₩61,118 | ₩62,740 | ₩61,118 | ₩62,579 | +2.39% | 109.7만 |
|---|
| 2026.07.27 | ₩57,902 | ₩60,475 | ₩57,272 | ₩59,577 | +2.89% | 91.5만 |
|---|
| 2026.07.24 | ₩54,713 | ₩57,473 | ₩54,351 | ₩57,125 | +4.41% | 72만 |
|---|
| 2026.07.23 | ₩54,418 | ₩54,458 | ₩53,011 | ₩53,936 | -0.89% | 41.3만 |
|---|
| 2026.07.22 | ₩55,678 | ₩55,798 | ₩53,239 | ₩54,056 | -2.91% | 57.4만 |
|---|
| 2026.07.21 | ₩54,365 | ₩55,463 | ₩54,070 | ₩54,860 | +0.91% | 30.6만 |
|---|
| 2026.07.20 | ₩56,107 | ₩56,723 | ₩55,169 | ₩56,053 | -0.10% | 46.4만 |
|---|
| 2026.07.17 | ₩57,058 | ₩59,376 | ₩56,415 | ₩56,844 | -0.38% | 72.2만 |
|---|
| 2026.07.16 | ₩55,061 | ₩58,023 | ₩54,566 | ₩57,594 | +4.60% | 83.1만 |
|---|
| 2026.07.15 | ₩55,303 | ₩56,817 | ₩53,936 | ₩54,016 | -2.33% | 65.9만 |
|---|
| 2026.07.14 | ₩52,020 | ₩55,262 | ₩49,983 | ₩54,834 | +5.41% | 114.7만 |
|---|
| 2026.07.13 | ₩51,819 | ₩54,365 | ₩51,778 | ₩54,231 | +4.65% | 87.3만 |
|---|
| 2026.07.10 | ₩50,385 | ₩50,867 | ₩49,661 | ₩50,639 | +0.51% | 55.5만 |
|---|
| 2026.07.09 | ₩48,308 | ₩49,648 | ₩47,450 | ₩49,353 | +2.16% | 54.4만 |
|---|
| 2026.07.08 | ₩50,063 | ₩50,063 | ₩48,241 | ₩49,433 | -1.26% | 83.4만 |
|---|
| 2026.07.07 | ₩48,107 | ₩50,546 | ₩47,812 | ₩49,581 | +3.06% | 82.7만 |
|---|
| 2026.07.06 | ₩46,726 | ₩47,651 | ₩45,440 | ₩47,383 | +1.41% | 44.6만 |
|---|
| 2026.07.02 | ₩46,284 | ₩47,946 | ₩45,373 | ₩47,062 | +1.68% | 50.3만 |
|---|
| 2026.07.01 | ₩44,006 | ₩46,700 | ₩44,006 | ₩45,922 | +4.35% | 61만 |
|---|
| 2026.06.30 | ₩42,559 | ₩43,859 | ₩42,237 | ₩42,988 | +1.01% | 78.1만 |
|---|
| 2026.06.29 | ₩42,505 | ₩43,470 | ₩41,286 | ₩43,323 | +1.92% | 105.3만 |
|---|
| 2026.06.26 | ₩40,924 | ₩42,907 | ₩40,683 | ₩42,291 | +3.34% | 244.9만 |
|---|
| 2026.06.25 | ₩41,675 | ₩42,639 | ₩39,370 | ₩40,737 | -2.25% | 91.2만 |
|---|
| 2026.06.24 | ₩41,715 | ₩42,211 | ₩40,495 | ₩41,835 | +0.29% | 139.9만 |
|---|
| 2026.06.23 | ₩39,866 | ₩41,608 | ₩39,678 | ₩40,737 | +2.18% | 96만 |
|---|
| 2026.06.22 | ₩42,144 | ₩42,144 | ₩37,320 | ₩38,405 | -8.87% | 113.8만 |
|---|
| 2026.06.18 | ₩43,698 | ₩44,395 | ₩41,299 | ₩41,675 | -4.63% | 115만 |
|---|
| 2026.06.17 | ₩45,025 | ₩46,110 | ₩43,417 | ₩43,993 | -2.29% | 65만 |
|---|
| 2026.06.16 | ₩45,909 | ₩46,485 | ₩44,743 | ₩45,668 | -0.53% | 44.1만 |
|---|
| 2026.06.15 | ₩46,499 | ₩47,182 | ₩45,065 | ₩45,427 | -2.31% | 53.5만 |
|---|
| 2026.06.12 | ₩45,427 | ₩47,799 | ₩44,489 | ₩47,249 | +4.01% | 66만 |
|---|
| 2026.06.11 | ₩45,293 | ₩45,896 | ₩44,127 | ₩45,480 | +0.41% | 75.8만 |
|---|
| 2026.06.10 | ₩44,502 | ₩46,458 | ₩44,502 | ₩45,829 | +2.98% | 37.1만 |
|---|
| 2026.06.09 | ₩44,395 | ₩46,016 | ₩44,127 | ₩45,212 | +1.84% | 60.2만 |
|---|
| 2026.06.08 | ₩44,904 | ₩45,681 | ₩44,422 | ₩44,998 | +0.21% | 47.2만 |
|---|
| 2026.06.05 | ₩45,440 | ₩45,855 | ₩44,931 | ₩45,467 | +0.06% | 36.7만 |
|---|
| 2026.06.04 | ₩44,542 | ₩45,896 | ₩44,127 | ₩44,690 | +0.33% | 47.9만 |
|---|
| 2026.06.03 | ₩44,301 | ₩44,690 | ₩42,331 | ₩43,216 | -2.45% | 59.5만 |
|---|
| 2026.06.02 | ₩45,413 | ₩45,829 | ₩44,247 | ₩45,239 | -0.38% | 57.4만 |
|---|
| 2026.06.01 | ₩44,569 | ₩46,834 | ₩44,569 | ₩46,472 | +4.27% | 68.8만 |
|---|
| 2026.05.29 | ₩43,457 | ₩45,386 | ₩43,095 | ₩44,489 | +2.37% | 104.4만 |
|---|
| 2026.05.28 | ₩42,840 | ₩43,792 | ₩42,639 | ₩43,309 | +1.09% | 66.5만 |
|---|
| 2026.05.27 | ₩42,144 | ₩43,229 | ₩41,916 | ₩42,773 | +1.49% | 40.8만 |
|---|
| 2026.05.26 | ₩42,358 | ₩43,484 | ₩41,902 | ₩42,144 | -0.51% | 49.3만 |
|---|
| 2026.05.22 | ₩43,229 | ₩44,207 | ₩42,465 | ₩43,189 | -0.09% | 62만 |
|---|
| 2026.05.21 | ₩41,902 | ₩43,095 | ₩41,179 | ₩42,961 | +2.53% | 71.3만 |
|---|
| 2026.05.20 | ₩40,750 | ₩42,505 | ₩39,437 | ₩42,331 | +3.88% | 66.9만 |
|---|
| 2026.05.19 | ₩42,197 | ₩42,760 | ₩40,911 | ₩41,420 | -1.84% | 64.1만 |
|---|
| 2026.05.18 | ₩38,526 | ₩42,264 | ₩38,526 | ₩41,366 | +7.37% | 58.9만 |
|---|
| 2026.05.15 | ₩39,075 | ₩40,201 | ₩37,856 | ₩38,753 | -0.82% | 65.6만 |
|---|
| 2026.05.14 | ₩38,834 | ₩39,906 | ₩37,963 | ₩38,110 | -1.86% | 53.9만 |
|---|
| 2026.05.13 | ₩38,995 | ₩38,995 | ₩37,400 | ₩38,258 | -1.89% | 62.8만 |
|---|
| 2026.05.12 | ₩41,179 | ₩41,634 | ₩39,316 | ₩39,745 | -3.48% | 47.4만 |
|---|
| 2026.05.11 | ₩41,152 | ₩41,835 | ₩40,455 | ₩40,576 | -1.40% | 51.3만 |
|---|
| 2026.05.08 | ₩41,822 | ₩42,117 | ₩40,844 | ₩41,433 | -0.93% | 56만 |
|---|
| 2026.05.07 | ₩39,571 | ₩43,524 | ₩39,571 | ₩42,438 | +7.25% | 87.4만 |
|---|
| 2026.05.06 | ₩41,179 | ₩42,291 | ₩39,115 | ₩39,758 | -3.45% | 83.7만 |
|---|
| 2026.05.05 | ₩43,082 | ₩44,154 | ₩40,897 | ₩41,943 | -2.64% | 118.1만 |
|---|
| 2026.05.04 | ₩43,068 | ₩43,979 | ₩41,916 | ₩43,216 | +0.34% | 116.7만 |
|---|
| 2026.05.01 | ₩42,036 | ₩44,448 | ₩41,500 | ₩43,095 | +2.52% | 147.4만 |
|---|
| 2026.04.30 | ₩48,201 | ₩48,804 | ₩38,365 | ₩40,871 | -15.21% | 331.7만 |
|---|
| 2026.04.29 | ₩43,792 | ₩45,561 | ₩43,376 | ₩44,448 | +1.50% | 141.1만 |
|---|
| 2026.04.28 | ₩41,862 | ₩43,711 | ₩41,862 | ₩43,524 | +3.97% | 144.9만 |
|---|
| 2026.04.27 | ₩40,884 | ₩41,983 | ₩40,750 | ₩41,085 | +0.49% | 118만 |
|---|
| 2026.04.24 | ₩39,638 | ₩41,380 | ₩39,048 | ₩41,098 | +3.68% | 76.3만 |
|---|
| 2026.04.23 | ₩40,335 | ₩41,072 | ₩38,954 | ₩39,812 | -1.30% | 60만 |
|---|
| 2026.04.22 | ₩41,567 | ₩41,996 | ₩40,763 | ₩40,938 | -1.52% | 66.6만 |
|---|
| 2026.04.21 | ₩41,005 | ₩42,412 | ₩40,723 | ₩41,487 | +1.18% | 65.2만 |
|---|
| 2026.04.20 | ₩40,067 | ₩41,393 | ₩39,919 | ₩40,964 | +2.24% | 69.5만 |
|---|
| 2026.04.17 | ₩41,072 | ₩41,594 | ₩39,557 | ₩40,201 | -2.12% | 65.4만 |
|---|
| 2026.04.16 | ₩41,072 | ₩41,675 | ₩40,335 | ₩40,643 | -1.04% | 84.7만 |
|---|
| 2026.04.15 | ₩39,356 | ₩41,527 | ₩39,021 | ₩40,670 | +3.34% | 103.9만 |
|---|
| 2026.04.14 | ₩38,700 | ₩39,665 | ₩38,459 | ₩38,981 | +0.73% | 55.2만 |
|---|
| 2026.04.13 | ₩37,226 | ₩38,995 | ₩36,033 | ₩38,619 | +3.74% | 77.7만 |
|---|
| 2026.04.10 | ₩36,770 | ₩36,904 | ₩35,846 | ₩36,221 | -1.49% | 75.9만 |
|---|
| 2026.04.09 | ₩36,609 | ₩37,145 | ₩35,042 | ₩36,985 | +1.02% | 70.3만 |
|---|
| 2026.04.08 | ₩38,606 | ₩39,812 | ₩36,743 | ₩36,971 | -4.23% | 100.3만 |
|---|
| 2026.04.07 | ₩37,829 | ₩38,284 | ₩36,998 | ₩37,789 | -0.11% | 88.1만 |
|---|
| 2026.04.06 | ₩36,931 | ₩38,606 | ₩36,636 | ₩37,896 | +2.61% | 173.5만 |
|---|
| 2026.04.02 | ₩35,377 | ₩37,119 | ₩34,881 | ₩36,998 | +4.58% | 104.5만 |
|---|
| 2026.04.01 | ₩35,966 | ₩36,569 | ₩34,532 | ₩35,430 | -1.49% | 108.8만 |
|---|
| 2026.03.31 | ₩36,261 | ₩36,824 | ₩34,934 | ₩35,980 | -0.78% | 89.2만 |
|---|
| 2026.03.30 | ₩35,417 | ₩36,703 | ₩35,176 | ₩36,194 | +2.19% | 148.9만 |
|---|
| 2026.03.27 | ₩36,047 | ₩36,087 | ₩34,988 | ₩35,015 | -2.86% | 111.3만 |
|---|
| 2026.03.26 | ₩33,862 | ₩36,033 | ₩33,862 | ₩36,020 | +6.37% | 121.5만 |
|---|
| 2026.03.25 | ₩34,211 | ₩35,082 | ₩33,273 | ₩34,291 | +0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩35,149 | ₩35,457 | ₩32,549 | ₩33,688 | -4.16% | 225.6만 |
|---|
| 2026.03.23 | ₩36,851 | ₩36,851 | ₩34,894 | ₩35,765 | -2.95% | 116.1만 |
|---|
| 2026.03.20 | ₩35,779 | ₩36,864 | ₩35,176 | ₩36,207 | +1.20% | 136.5만 |
|---|
| 2026.03.19 | ₩35,336 | ₩36,690 | ₩34,894 | ₩35,658 | +0.91% | 88.9만 |
|---|
| 2026.03.18 | ₩36,422 | ₩36,730 | ₩35,229 | ₩35,350 | -2.94% | 151.8만 |
|---|
| 2026.03.17 | ₩34,747 | ₩36,207 | ₩34,747 | ₩35,497 | +2.16% | 76.4만 |
|---|
| 2026.03.16 | ₩34,640 | ₩35,470 | ₩34,345 | ₩34,452 | -0.54% | 85만 |
|---|
| 2026.03.13 | ₩34,693 | ₩35,256 | ₩34,144 | ₩35,001 | +0.89% | 102.5만 |
|---|
| 2026.03.12 | ₩35,162 | ₩36,355 | ₩34,211 | ₩34,318 | -2.40% | 154.6만 |
|---|
| 2026.03.11 | ₩35,015 | ₩35,779 | ₩34,104 | ₩35,511 | +1.42% | 131.9만 |
|---|
| 2026.03.10 | ₩36,462 | ₩36,462 | ₩34,546 | ₩34,894 | -4.30% | 130만 |
|---|
| 2026.03.09 | ₩38,258 | ₩38,713 | ₩35,591 | ₩36,904 | -3.54% | 188.8만 |
|---|
| 2026.03.06 | ₩38,311 | ₩39,263 | ₩36,609 | ₩39,075 | +1.99% | 156.5만 |
|---|
| 2026.03.05 | ₩38,271 | ₩40,522 | ₩38,204 | ₩39,115 | +2.21% | 165.6만 |
|---|
| 2026.03.04 | ₩40,201 | ₩40,227 | ₩38,271 | ₩38,418 | -4.43% | 151.4만 |
|---|
| 2026.03.03 | ₩38,137 | ₩40,201 | ₩37,614 | ₩40,013 | +4.92% | 146.6만 |
|---|
| 2026.03.02 | ₩38,298 | ₩39,799 | ₩37,521 | ₩38,593 | +0.77% | 151.1만 |
|---|
| 2026.02.27 | ₩41,889 | ₩42,519 | ₩38,150 | ₩38,378 | -8.38% | 160만 |
|---|
| 2026.02.26 | ₩39,946 | ₩43,001 | ₩38,954 | ₩42,613 | +6.68% | 709.5만 |
|---|
| 2026.02.25 | ₩37,427 | ₩38,954 | ₩36,140 | ₩36,556 | -2.33% | 260.5만 |
|---|
| 2026.02.24 | ₩37,065 | ₩38,258 | ₩36,985 | ₩37,226 | +0.43% | 99.7만 |
|---|
| 2026.02.23 | ₩38,365 | ₩38,660 | ₩36,261 | ₩37,092 | -3.32% | 162만 |
|---|
| 2026.02.20 | ₩39,665 | ₩40,562 | ₩38,552 | ₩39,062 | -1.52% | 64.2만 |
|---|
| 2026.02.19 | ₩39,236 | ₩40,160 | ₩38,727 | ₩40,040 | +2.05% | 60.7만 |
|---|
| 2026.02.18 | ₩38,271 | ₩40,830 | ₩37,681 | ₩40,026 | +4.59% | 131.3만 |
|---|
| 2026.02.17 | ₩37,212 | ₩38,633 | ₩36,958 | ₩37,547 | +0.90% | 126.6만 |
|---|
| 2026.02.13 | ₩38,003 | ₩38,325 | ₩36,408 | ₩37,306 | -1.83% | 173.6만 |
|---|
| 2026.02.12 | ₩40,335 | ₩40,938 | ₩37,561 | ₩37,574 | -6.84% | 120.4만 |
|---|
| 2026.02.11 | ₩45,185 | ₩45,507 | ₩39,919 | ₩40,830 | -9.64% | 151.4만 |
|---|
| 2026.02.10 | ₩45,936 | ₩47,035 | ₩44,743 | ₩45,534 | -0.88% | 123.1만 |
|---|
| 2026.02.09 | ₩51,256 | ₩51,283 | ₩45,025 | ₩45,949 | -10.35% | 179.1만 |
|---|
| 2026.02.06 | ₩51,631 | ₩51,685 | ₩49,608 | ₩51,283 | -0.67% | 87.7만 |
|---|
| 2026.02.05 | ₩50,452 | ₩53,266 | ₩49,983 | ₩51,202 | +1.49% | 91.9만 |
|---|
| 2026.02.04 | ₩49,715 | ₩50,827 | ₩48,080 | ₩50,264 | +1.11% | 150.1만 |
|---|
| 2026.02.03 | ₩53,319 | ₩53,721 | ₩48,254 | ₩49,567 | -7.04% | 128.2만 |
|---|
| 2026.02.02 | ₩52,917 | ₩54,659 | ₩52,663 | ₩54,391 | +2.79% | 92.4만 |
|---|
| 2026.01.30 | ₩51,497 | ₩53,453 | ₩51,256 | ₩52,730 | +2.39% | 81.5만 |
|---|
| 2026.01.29 | ₩51,577 | ₩51,979 | ₩50,438 | ₩51,685 | +0.21% | 85.4만 |
|---|
| 2026.01.28 | ₩53,360 | ₩53,360 | ₩50,867 | ₩51,658 | -3.19% | 120.4만 |
|---|
| 2026.01.27 | ₩50,505 | ₩53,386 | ₩49,340 | ₩53,226 | +5.39% | 429.1만 |
|---|
| 2026.01.26 | ₩54,512 | ₩55,597 | ₩51,470 | ₩51,470 | -5.58% | 113.8만 |
|---|
| 2026.01.23 | ₩57,098 | ₩57,688 | ₩54,150 | ₩54,847 | -3.94% | 98.6만 |
|---|
| 2026.01.22 | ₩60,301 | ₩61,051 | ₩57,567 | ₩57,728 | -4.27% | 81.2만 |
|---|
| 2026.01.21 | ₩62,485 | ₩63,102 | ₩60,046 | ₩60,261 | -3.56% | 92.8만 |
|---|
| 2026.01.20 | ₩66,800 | ₩67,564 | ₩61,721 | ₩61,869 | -7.38% | 60.6만 |
|---|
| 2026.01.16 | ₩68,502 | ₩68,770 | ₩67,671 | ₩68,060 | -0.65% | 33.7만 |
|---|
| 2026.01.15 | ₩70,217 | ₩70,351 | ₩68,127 | ₩69,024 | -1.70% | 40.9만 |
|---|
| 2026.01.14 | ₩71,624 | ₩72,964 | ₩68,167 | ₩68,542 | -4.30% | 74.1만 |
|---|
| 2026.01.13 | ₩72,696 | ₩72,857 | ₩71,463 | ₩71,879 | -1.12% | 33.6만 |
|---|
| 2026.01.12 | ₩71,825 | ₩73,353 | ₩71,356 | ₩72,683 | +1.19% | 46.4만 |
|---|
| 2026.01.09 | ₩72,870 | ₩73,808 | ₩71,932 | ₩73,366 | +0.68% | 28만 |
|---|
| 2026.01.08 | ₩70,887 | ₩73,152 | ₩70,405 | ₩72,723 | +2.59% | 29.2만 |
|---|
| 2026.01.07 | ₩72,361 | ₩72,696 | ₩70,297 | ₩71,128 | -1.70% | 55.3만 |
|---|
| 2026.01.06 | ₩71,637 | ₩72,093 | ₩70,967 | ₩71,892 | +0.36% | 73.5만 |
|---|
| 2026.01.05 | ₩67,832 | ₩72,924 | ₩67,832 | ₩71,892 | +5.99% | 42.7만 |
|---|
| 2026.01.02 | ₩68,274 | ₩68,274 | ₩66,720 | ₩68,073 | -0.29% | 100.2만 |
|---|
| 2025.12.31 | ₩68,274 | ₩68,582 | ₩67,430 | ₩67,604 | -0.98% | 30.6만 |
|---|
| 2025.12.30 | ₩70,338 | ₩71,168 | ₩68,649 | ₩68,730 | -2.29% | 25.6만 |
|---|
| 2025.12.29 | ₩71,155 | ₩71,785 | ₩70,204 | ₩70,914 | -0.34% | 33.4만 |
|---|
| 2025.12.26 | ₩70,351 | ₩71,262 | ₩69,601 | ₩70,927 | +0.82% | 27.3만 |
|---|
| 2025.12.24 | ₩69,601 | ₩70,726 | ₩69,333 | ₩70,364 | +1.10% | 18.1만 |
|---|
| 2025.12.23 | ₩69,842 | ₩70,619 | ₩68,113 | ₩69,989 | +0.21% | 34.4만 |
|---|
| 2025.12.22 | ₩70,110 | ₩71,503 | ₩69,627 | ₩69,895 | -0.31% | 44.4만 |
|---|
| 2025.12.19 | ₩69,681 | ₩71,142 | ₩68,904 | ₩70,123 | +0.63% | 142.5만 |
|---|
| 2025.12.18 | ₩70,632 | ₩71,557 | ₩69,547 | ₩70,083 | -0.78% | 68.3만 |
|---|
| 2025.12.17 | ₩70,780 | ₩72,589 | ₩70,244 | ₩70,565 | -0.30% | 48.3만 |
|---|
| 2025.12.16 | ₩71,879 | ₩72,790 | ₩71,222 | ₩71,678 | -0.28% | 41.8만 |
|---|
| 2025.12.15 | ₩71,879 | ₩72,803 | ₩70,927 | ₩71,530 | -0.48% | 51.8만 |
|---|
| 2025.12.12 | ₩72,294 | ₩72,910 | ₩70,847 | ₩71,624 | -0.93% | 37.8만 |
|---|
| 2025.12.11 | ₩70,619 | ₩73,031 | ₩68,890 | ₩72,026 | +1.99% | 45.6만 |
|---|
| 2025.12.10 | ₩67,524 | ₩69,587 | ₩66,854 | ₩69,359 | +2.72% | 66.9만 |
|---|
| 2025.12.09 | ₩68,287 | ₩68,408 | ₩67,564 | ₩67,885 | -0.59% | 30.2만 |
|---|
| 2025.12.08 | ₩70,110 | ₩71,075 | ₩68,261 | ₩68,408 | -2.43% | 58.3만 |
|---|
| 2025.12.05 | ₩70,324 | ₩71,530 | ₩69,560 | ₩70,271 | -0.08% | 66.6만 |
|---|
| 2025.12.04 | ₩68,261 | ₩71,905 | ₩67,390 | ₩71,785 | +5.16% | 98.9만 |
|---|
| 2025.12.03 | ₩66,639 | ₩69,761 | ₩66,586 | ₩68,904 | +3.40% | 82.7만 |
|---|
| 2025.12.02 | ₩66,438 | ₩68,475 | ₩65,447 | ₩66,679 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩64,415 | ₩65,272 | ₩64,174 | ₩65,138 | +1.12% | 80.3만 |
|---|
| 2025.11.28 | ₩65,661 | ₩66,277 | ₩65,112 | ₩65,259 | -0.61% | 81.7만 |
|---|
| 2025.11.26 | ₩65,648 | ₩65,889 | ₩64,522 | ₩65,661 | +0.02% | 93.7만 |
|---|
| 2025.11.25 | ₩67,845 | ₩68,569 | ₩64,562 | ₩65,956 | -2.78% | 125.7만 |
|---|
| 2025.11.24 | ₩68,086 | ₩68,435 | ₩67,215 | ₩67,296 | -1.16% | 52만 |
|---|
| 2025.11.21 | ₩67,550 | ₩70,230 | ₩66,840 | ₩68,529 | +1.45% | 118.4만 |
|---|
| 2025.11.20 | ₩68,649 | ₩68,649 | ₩66,693 | ₩67,001 | -2.40% | 77.5만 |
|---|
| 2025.11.19 | ₩67,242 | ₩67,671 | ₩66,840 | ₩67,564 | +0.48% | 42.1만 |
|---|
| 2025.11.18 | ₩66,693 | ₩67,282 | ₩66,036 | ₩67,135 | +0.66% | 40.8만 |
|---|
| 2025.11.17 | ₩68,314 | ₩68,314 | ₩66,224 | ₩66,733 | -2.31% | 60.9만 |
|---|
| 2025.11.14 | ₩69,185 | ₩69,614 | ₩67,631 | ₩68,515 | -0.97% | 43.2만 |
|---|
| 2025.11.13 | ₩69,560 | ₩70,311 | ₩69,078 | ₩69,681 | +0.17% | 41.6만 |
|---|
| 2025.11.12 | ₩69,909 | ₩71,209 | ₩69,654 | ₩69,694 | -0.31% | 49.7만 |
|---|
| 2025.11.11 | ₩69,748 | ₩71,142 | ₩69,373 | ₩70,230 | +0.69% | 50.6만 |
|---|
| 2025.11.10 | ₩70,994 | ₩71,356 | ₩68,086 | ₩69,346 | -2.32% | 63.3만 |
|---|
| 2025.11.07 | ₩71,919 | ₩72,495 | ₩69,668 | ₩71,155 | -1.06% | 59.6만 |
|---|
| 2025.11.06 | ₩74,371 | ₩74,371 | ₩71,584 | ₩71,798 | -3.46% | 69.5만 |
|---|
| 2025.11.05 | ₩73,540 | ₩74,840 | ₩73,379 | ₩74,371 | +1.13% | 58.8만 |
|---|
| 2025.11.04 | ₩74,143 | ₩74,197 | ₩72,066 | ₩73,782 | -0.49% | 69.2만 |
|---|
| 2025.11.03 | ₩73,353 | ₩74,170 | ₩72,240 | ₩73,822 | +0.64% | 58.9만 |
|---|
| 2025.10.31 | ₩69,949 | ₩74,063 | ₩69,627 | ₩73,701 | +5.36% | 95.6만 |
|---|
| 2025.10.30 | ₩71,128 | ₩75,591 | ₩69,989 | ₩70,914 | -0.30% | 160.6만 |
|---|
| 2025.10.29 | ₩69,252 | ₩70,485 | ₩68,073 | ₩68,756 | -0.72% | 97.2만 |
|---|
| 2025.10.28 | ₩70,324 | ₩70,619 | ₩69,587 | ₩70,016 | -0.44% | 38.9만 |
|---|
| 2025.10.27 | ₩72,093 | ₩72,254 | ₩70,271 | ₩70,713 | -1.91% | 83.8만 |
|---|
| 2025.10.24 | ₩72,066 | ₩72,200 | ₩70,699 | ₩71,410 | -0.91% | 48.4만 |
|---|
| 2025.10.23 | ₩71,838 | ₩72,428 | ₩70,833 | ₩71,289 | -0.76% | 36.4만 |
|---|
| 2025.10.22 | ₩71,544 | ₩72,482 | ₩70,606 | ₩72,080 | +0.75% | 49.4만 |
|---|
| 2025.10.21 | ₩70,485 | ₩72,254 | ₩68,850 | ₩71,745 | +1.79% | 52만 |
|---|
| 2025.10.20 | ₩69,051 | ₩69,560 | ₩68,261 | ₩69,467 | +0.60% | 44.2만 |
|---|
| 2025.10.17 | ₩69,748 | ₩70,271 | ₩68,046 | ₩68,703 | -1.50% | 53.6만 |
|---|
| 2025.10.16 | ₩72,589 | ₩72,589 | ₩69,842 | ₩70,029 | -3.53% | 53.4만 |
|---|
| 2025.10.15 | ₩72,468 | ₩73,714 | ₩72,093 | ₩72,602 | +0.18% | 54.6만 |
|---|
| 2025.10.14 | ₩71,276 | ₩74,465 | ₩71,101 | ₩72,884 | +2.26% | 54.6만 |
|---|
| 2025.10.13 | ₩71,517 | ₩72,374 | ₩70,606 | ₩71,396 | -0.17% | 36.2만 |
|---|
| 2025.10.10 | ₩74,653 | ₩74,827 | ₩71,249 | ₩71,544 | -4.16% | 49.5만 |
|---|