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 | ₩73,337 | ₩73,391 | ₩73,310 | ₩73,337 | 0.00% | 54.4만 |
| 2026.10.08 | ₩73,203 | ₩73,431 | ₩73,203 | ₩73,310 | +0.15% | 123.4만 |
| 2026.10.07 | ₩73,297 | ₩73,310 | ₩73,230 | ₩73,243 | -0.07% | 94만 |
| 2026.10.06 | ₩73,217 | ₩73,284 | ₩73,150 | ₩73,230 | +0.02% | 53.9만 |
| 2026.10.05 | ₩73,110 | ₩73,257 | ₩73,110 | ₩73,203 | +0.13% | 86.5만 |
| 2026.10.02 | ₩73,177 | ₩73,230 | ₩73,150 | ₩73,163 | -0.02% | 59.1만 |
| 2026.10.01 | ₩73,243 | ₩73,270 | ₩73,190 | ₩73,190 | -0.07% | 49.9만 |
| 2026.09.30 | ₩73,163 | ₩73,270 | ₩73,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,163 |
| 0.00% |
| 81.5만 |
| 2026.09.29 | ₩73,163 | ₩73,203 | ₩73,150 | ₩73,163 | 0.00% | 143.5만 |
|---|
| 2026.09.28 | ₩73,163 | ₩73,243 | ₩73,150 | ₩73,190 | +0.04% | 122만 |
|---|
| 2026.09.25 | ₩73,150 | ₩73,230 | ₩73,150 | ₩73,150 | 0.00% | 45.7만 |
|---|
| 2026.09.24 | ₩73,230 | ₩73,243 | ₩73,136 | ₩73,150 | -0.11% | 38.3만 |
|---|
| 2026.09.23 | ₩73,123 | ₩73,190 | ₩73,083 | ₩73,123 | 0.00% | 49.9만 |
|---|
| 2026.09.22 | ₩73,243 | ₩73,243 | ₩73,123 | ₩73,150 | -0.13% | 133.6만 |
|---|
| 2026.09.21 | ₩73,163 | ₩73,243 | ₩73,096 | ₩73,150 | -0.02% | 43.2만 |
|---|
| 2026.09.18 | ₩73,110 | ₩73,177 | ₩73,043 | ₩73,083 | -0.04% | 62.7만 |
|---|
| 2026.09.17 | ₩73,043 | ₩73,136 | ₩73,029 | ₩73,043 | 0.00% | 54.5만 |
|---|
| 2026.09.16 | ₩73,043 | ₩73,136 | ₩73,029 | ₩73,043 | 0.00% | 236.5만 |
|---|
| 2026.09.15 | ₩73,043 | ₩73,190 | ₩73,016 | ₩73,150 | +0.15% | 76.3만 |
|---|
| 2026.09.14 | ₩73,177 | ₩73,190 | ₩72,949 | ₩73,043 | -0.18% | 161만 |
|---|
| 2026.09.11 | ₩73,083 | ₩73,177 | ₩72,936 | ₩72,963 | -0.16% | 166만 |
|---|
| 2026.09.10 | ₩73,163 | ₩73,203 | ₩73,029 | ₩73,083 | -0.11% | 57.1만 |
|---|
| 2026.09.09 | ₩73,110 | ₩73,177 | ₩72,936 | ₩73,056 | -0.07% | 236.6만 |
|---|
| 2026.09.08 | ₩73,136 | ₩73,297 | ₩73,083 | ₩73,110 | -0.04% | 73.2만 |
|---|
| 2026.09.04 | ₩72,882 | ₩73,431 | ₩72,882 | ₩73,377 | +0.68% | 89만 |
|---|
| 2026.09.03 | ₩72,949 | ₩73,471 | ₩72,949 | ₩73,457 | +0.70% | 171.9만 |
|---|
| 2026.09.02 | ₩72,815 | ₩72,963 | ₩72,802 | ₩72,855 | +0.06% | 157.9만 |
|---|
| 2026.09.01 | ₩73,043 | ₩73,043 | ₩72,775 | ₩72,789 | -0.35% | 154.9만 |
|---|
| 2026.08.31 | ₩73,043 | ₩73,123 | ₩72,842 | ₩72,896 | -0.20% | 106.9만 |
|---|
| 2026.08.28 | ₩72,922 | ₩73,110 | ₩72,855 | ₩72,922 | 0.00% | 100.1만 |
|---|
| 2026.08.27 | ₩73,136 | ₩73,391 | ₩73,003 | ₩73,136 | 0.00% | 64만 |
|---|
| 2026.08.26 | ₩73,043 | ₩73,310 | ₩72,989 | ₩73,230 | +0.26% | 58.2만 |
|---|
| 2026.08.25 | ₩72,976 | ₩73,310 | ₩72,842 | ₩73,243 | +0.37% | 68.3만 |
|---|
| 2026.08.24 | ₩73,350 | ₩73,565 | ₩73,016 | ₩73,043 | -0.42% | 48만 |
|---|
| 2026.08.21 | ₩73,565 | ₩73,738 | ₩73,016 | ₩73,123 | -0.60% | 88.5만 |
|---|
| 2026.08.20 | ₩73,243 | ₩73,779 | ₩73,203 | ₩73,591 | +0.47% | 78.8만 |
|---|
| 2026.08.19 | ₩73,230 | ₩73,578 | ₩73,190 | ₩73,404 | +0.24% | 88.1만 |
|---|
| 2026.08.18 | ₩73,177 | ₩73,484 | ₩73,056 | ₩73,217 | +0.05% | 73.7만 |
|---|
| 2026.08.17 | ₩72,909 | ₩73,150 | ₩72,829 | ₩73,136 | +0.31% | 61.6만 |
|---|
| 2026.08.14 | ₩73,243 | ₩73,243 | ₩72,802 | ₩72,855 | -0.53% | 123.4만 |
|---|
| 2026.08.13 | ₩73,177 | ₩73,337 | ₩72,842 | ₩73,043 | -0.18% | 158.5만 |
|---|
| 2026.08.12 | ₩72,949 | ₩73,350 | ₩72,922 | ₩73,016 | +0.09% | 134.5만 |
|---|
| 2026.08.11 | ₩72,842 | ₩73,270 | ₩72,802 | ₩73,043 | +0.28% | 96.1만 |
|---|
| 2026.08.10 | ₩72,909 | ₩73,110 | ₩72,802 | ₩72,815 | -0.13% | 93.5만 |
|---|
| 2026.08.07 | ₩72,842 | ₩73,070 | ₩72,682 | ₩72,909 | +0.09% | 149.5만 |
|---|
| 2026.08.06 | ₩73,110 | ₩73,270 | ₩72,802 | ₩72,896 | -0.29% | 145.3만 |
|---|
| 2026.08.05 | ₩73,591 | ₩73,591 | ₩72,842 | ₩73,310 | -0.38% | 198.7만 |
|---|
| 2026.08.04 | ₩73,658 | ₩73,805 | ₩73,551 | ₩73,685 | +0.04% | 195.4만 |
|---|
| 2026.08.03 | ₩73,645 | ₩74,019 | ₩73,538 | ₩73,672 | +0.04% | 218.1만 |
|---|
| 2026.07.31 | ₩73,551 | ₩73,912 | ₩73,484 | ₩73,685 | +0.18% | 172.6만 |
|---|
| 2026.07.30 | ₩73,912 | ₩74,327 | ₩73,565 | ₩73,912 | 0.00% | 469.2만 |
|---|
| 2026.07.29 | ₩72,976 | ₩73,738 | ₩72,708 | ₩73,444 | +0.64% | 1695.9만 |
|---|
| 2026.07.28 | ₩61,016 | ₩62,635 | ₩61,016 | ₩62,474 | +2.39% | 109.7만 |
|---|
| 2026.07.27 | ₩57,805 | ₩60,374 | ₩57,177 | ₩59,478 | +2.89% | 91.5만 |
|---|
| 2026.07.24 | ₩54,622 | ₩57,377 | ₩54,260 | ₩57,030 | +4.41% | 72만 |
|---|
| 2026.07.23 | ₩54,327 | ₩54,367 | ₩52,923 | ₩53,846 | -0.89% | 41.3만 |
|---|
| 2026.07.22 | ₩55,585 | ₩55,705 | ₩53,150 | ₩53,966 | -2.91% | 57.4만 |
|---|
| 2026.07.21 | ₩54,274 | ₩55,371 | ₩53,979 | ₩54,769 | +0.91% | 30.6만 |
|---|
| 2026.07.20 | ₩56,013 | ₩56,628 | ₩55,076 | ₩55,959 | -0.10% | 46.4만 |
|---|
| 2026.07.17 | ₩56,963 | ₩59,277 | ₩56,321 | ₩56,749 | -0.38% | 72.2만 |
|---|
| 2026.07.16 | ₩54,969 | ₩57,926 | ₩54,474 | ₩57,498 | +4.60% | 83.1만 |
|---|
| 2026.07.15 | ₩55,210 | ₩56,722 | ₩53,846 | ₩53,926 | -2.33% | 65.9만 |
|---|
| 2026.07.14 | ₩51,933 | ₩55,170 | ₩49,899 | ₩54,742 | +5.41% | 114.7만 |
|---|
| 2026.07.13 | ₩51,732 | ₩54,274 | ₩51,692 | ₩54,140 | +4.65% | 87.3만 |
|---|
| 2026.07.10 | ₩50,301 | ₩50,782 | ₩49,578 | ₩50,555 | +0.51% | 55.5만 |
|---|
| 2026.07.09 | ₩48,227 | ₩49,565 | ₩47,371 | ₩49,270 | +2.16% | 54.4만 |
|---|
| 2026.07.08 | ₩49,979 | ₩49,979 | ₩48,160 | ₩49,351 | -1.26% | 83.4만 |
|---|
| 2026.07.07 | ₩48,026 | ₩50,461 | ₩47,732 | ₩49,498 | +3.06% | 82.7만 |
|---|
| 2026.07.06 | ₩46,648 | ₩47,571 | ₩45,364 | ₩47,304 | +1.41% | 44.6만 |
|---|
| 2026.07.02 | ₩46,207 | ₩47,866 | ₩45,297 | ₩46,983 | +1.68% | 50.3만 |
|---|
| 2026.07.01 | ₩43,933 | ₩46,622 | ₩43,933 | ₩45,846 | +4.35% | 61만 |
|---|
| 2026.06.30 | ₩42,488 | ₩43,786 | ₩42,167 | ₩42,916 | +1.01% | 78.1만 |
|---|
| 2026.06.29 | ₩42,434 | ₩43,398 | ₩41,217 | ₩43,250 | +1.92% | 105.3만 |
|---|
| 2026.06.26 | ₩40,856 | ₩42,836 | ₩40,615 | ₩42,220 | +3.34% | 244.9만 |
|---|
| 2026.06.25 | ₩41,605 | ₩42,568 | ₩39,304 | ₩40,669 | -2.25% | 91.2만 |
|---|
| 2026.06.24 | ₩41,645 | ₩42,140 | ₩40,428 | ₩41,765 | +0.29% | 139.9만 |
|---|
| 2026.06.23 | ₩39,799 | ₩41,538 | ₩39,612 | ₩40,669 | +2.18% | 96만 |
|---|
| 2026.06.22 | ₩42,073 | ₩42,073 | ₩37,257 | ₩38,341 | -8.87% | 113.8만 |
|---|
| 2026.06.18 | ₩43,625 | ₩44,321 | ₩41,230 | ₩41,605 | -4.63% | 115만 |
|---|
| 2026.06.17 | ₩44,949 | ₩46,033 | ₩43,344 | ₩43,919 | -2.29% | 65만 |
|---|
| 2026.06.16 | ₩45,832 | ₩46,408 | ₩44,668 | ₩45,592 | -0.53% | 44.1만 |
|---|
| 2026.06.15 | ₩46,421 | ₩47,103 | ₩44,990 | ₩45,351 | -2.31% | 53.5만 |
|---|
| 2026.06.12 | ₩45,351 | ₩47,719 | ₩44,414 | ₩47,170 | +4.01% | 66만 |
|---|
| 2026.06.11 | ₩45,217 | ₩45,819 | ₩44,053 | ₩45,404 | +0.41% | 75.8만 |
|---|
| 2026.06.10 | ₩44,428 | ₩46,381 | ₩44,428 | ₩45,752 | +2.98% | 37.1만 |
|---|
| 2026.06.09 | ₩44,321 | ₩45,939 | ₩44,053 | ₩45,137 | +1.84% | 60.2만 |
|---|
| 2026.06.08 | ₩44,829 | ₩45,605 | ₩44,347 | ₩44,923 | +0.21% | 47.2만 |
|---|
| 2026.06.05 | ₩45,364 | ₩45,779 | ₩44,856 | ₩45,391 | +0.06% | 36.7만 |
|---|
| 2026.06.04 | ₩44,468 | ₩45,819 | ₩44,053 | ₩44,615 | +0.33% | 47.9만 |
|---|
| 2026.06.03 | ₩44,227 | ₩44,615 | ₩42,260 | ₩43,143 | -2.45% | 59.5만 |
|---|
| 2026.06.02 | ₩45,337 | ₩45,752 | ₩44,173 | ₩45,163 | -0.38% | 57.4만 |
|---|
| 2026.06.01 | ₩44,495 | ₩46,755 | ₩44,495 | ₩46,394 | +4.27% | 68.8만 |
|---|
| 2026.05.29 | ₩43,384 | ₩45,311 | ₩43,023 | ₩44,414 | +2.37% | 104.4만 |
|---|
| 2026.05.28 | ₩42,769 | ₩43,719 | ₩42,568 | ₩43,237 | +1.09% | 66.5만 |
|---|
| 2026.05.27 | ₩42,073 | ₩43,157 | ₩41,846 | ₩42,702 | +1.49% | 40.8만 |
|---|
| 2026.05.26 | ₩42,287 | ₩43,411 | ₩41,832 | ₩42,073 | -0.51% | 49.3만 |
|---|
| 2026.05.22 | ₩43,157 | ₩44,133 | ₩42,394 | ₩43,117 | -0.09% | 62만 |
|---|
| 2026.05.21 | ₩41,832 | ₩43,023 | ₩41,110 | ₩42,889 | +2.53% | 71.3만 |
|---|
| 2026.05.20 | ₩40,682 | ₩42,434 | ₩39,371 | ₩42,260 | +3.88% | 66.9만 |
|---|
| 2026.05.19 | ₩42,127 | ₩42,689 | ₩40,842 | ₩41,351 | -1.84% | 64.1만 |
|---|
| 2026.05.18 | ₩38,461 | ₩42,194 | ₩38,461 | ₩41,297 | +7.37% | 58.9만 |
|---|
| 2026.05.15 | ₩39,010 | ₩40,133 | ₩37,792 | ₩38,689 | -0.82% | 65.6만 |
|---|
| 2026.05.14 | ₩38,769 | ₩39,839 | ₩37,899 | ₩38,046 | -1.86% | 53.9만 |
|---|
| 2026.05.13 | ₩38,929 | ₩38,929 | ₩37,337 | ₩38,194 | -1.89% | 62.8만 |
|---|
| 2026.05.12 | ₩41,110 | ₩41,565 | ₩39,250 | ₩39,679 | -3.48% | 47.4만 |
|---|
| 2026.05.11 | ₩41,083 | ₩41,765 | ₩40,388 | ₩40,508 | -1.40% | 51.3만 |
|---|
| 2026.05.08 | ₩41,752 | ₩42,046 | ₩40,776 | ₩41,364 | -0.93% | 56만 |
|---|
| 2026.05.07 | ₩39,505 | ₩43,451 | ₩39,505 | ₩42,367 | +7.25% | 87.4만 |
|---|
| 2026.05.06 | ₩41,110 | ₩42,220 | ₩39,050 | ₩39,692 | -3.45% | 83.7만 |
|---|
| 2026.05.05 | ₩43,010 | ₩44,080 | ₩40,829 | ₩41,873 | -2.64% | 118.1만 |
|---|
| 2026.05.04 | ₩42,996 | ₩43,906 | ₩41,846 | ₩43,143 | +0.34% | 116.7만 |
|---|
| 2026.05.01 | ₩41,966 | ₩44,374 | ₩41,431 | ₩43,023 | +2.52% | 147.4만 |
|---|
| 2026.04.30 | ₩48,120 | ₩48,722 | ₩38,301 | ₩40,802 | -15.21% | 331.7만 |
|---|
| 2026.04.29 | ₩43,719 | ₩45,485 | ₩43,304 | ₩44,374 | +1.50% | 141.1만 |
|---|
| 2026.04.28 | ₩41,792 | ₩43,638 | ₩41,792 | ₩43,451 | +3.97% | 144.9만 |
|---|
| 2026.04.27 | ₩40,816 | ₩41,913 | ₩40,682 | ₩41,016 | +0.49% | 118만 |
|---|
| 2026.04.24 | ₩39,572 | ₩41,311 | ₩38,983 | ₩41,030 | +3.68% | 76.3만 |
|---|
| 2026.04.23 | ₩40,267 | ₩41,003 | ₩38,889 | ₩39,745 | -1.30% | 60만 |
|---|
| 2026.04.22 | ₩41,498 | ₩41,926 | ₩40,695 | ₩40,869 | -1.52% | 66.6만 |
|---|
| 2026.04.21 | ₩40,936 | ₩42,341 | ₩40,655 | ₩41,418 | +1.18% | 65.2만 |
|---|
| 2026.04.20 | ₩40,000 | ₩41,324 | ₩39,852 | ₩40,896 | +2.24% | 69.5만 |
|---|
| 2026.04.17 | ₩41,003 | ₩41,525 | ₩39,491 | ₩40,133 | -2.12% | 65.4만 |
|---|
| 2026.04.16 | ₩41,003 | ₩41,605 | ₩40,267 | ₩40,575 | -1.04% | 84.7만 |
|---|
| 2026.04.15 | ₩39,291 | ₩41,458 | ₩38,956 | ₩40,602 | +3.34% | 103.9만 |
|---|
| 2026.04.14 | ₩38,635 | ₩39,598 | ₩38,394 | ₩38,916 | +0.73% | 55.2만 |
|---|
| 2026.04.13 | ₩37,164 | ₩38,929 | ₩35,973 | ₩38,555 | +3.74% | 77.7만 |
|---|
| 2026.04.10 | ₩36,709 | ₩36,842 | ₩35,786 | ₩36,160 | -1.49% | 75.9만 |
|---|
| 2026.04.09 | ₩36,548 | ₩37,083 | ₩34,983 | ₩36,923 | +1.02% | 70.3만 |
|---|
| 2026.04.08 | ₩38,541 | ₩39,745 | ₩36,682 | ₩36,909 | -4.23% | 100.3만 |
|---|
| 2026.04.07 | ₩37,766 | ₩38,220 | ₩36,936 | ₩37,725 | -0.11% | 88.1만 |
|---|
| 2026.04.06 | ₩36,869 | ₩38,541 | ₩36,575 | ₩37,832 | +2.61% | 173.5만 |
|---|
| 2026.04.02 | ₩35,317 | ₩37,057 | ₩34,822 | ₩36,936 | +4.58% | 104.5만 |
|---|
| 2026.04.01 | ₩35,906 | ₩36,508 | ₩34,475 | ₩35,371 | -1.49% | 108.8만 |
|---|
| 2026.03.31 | ₩36,200 | ₩36,762 | ₩34,876 | ₩35,919 | -0.78% | 89.2만 |
|---|
| 2026.03.30 | ₩35,358 | ₩36,642 | ₩35,117 | ₩36,133 | +2.19% | 148.9만 |
|---|
| 2026.03.27 | ₩35,986 | ₩36,026 | ₩34,929 | ₩34,956 | -2.86% | 111.3만 |
|---|
| 2026.03.26 | ₩33,806 | ₩35,973 | ₩33,806 | ₩35,960 | +6.37% | 121.5만 |
|---|
| 2026.03.25 | ₩34,154 | ₩35,023 | ₩33,217 | ₩34,234 | +0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩35,090 | ₩35,398 | ₩32,495 | ₩33,632 | -4.16% | 225.6만 |
|---|
| 2026.03.23 | ₩36,789 | ₩36,789 | ₩34,836 | ₩35,705 | -2.95% | 116.1만 |
|---|
| 2026.03.20 | ₩35,719 | ₩36,802 | ₩35,117 | ₩36,147 | +1.20% | 136.5만 |
|---|
| 2026.03.19 | ₩35,277 | ₩36,628 | ₩34,836 | ₩35,598 | +0.91% | 88.9만 |
|---|
| 2026.03.18 | ₩36,361 | ₩36,669 | ₩35,170 | ₩35,291 | -2.94% | 151.8만 |
|---|
| 2026.03.17 | ₩34,689 | ₩36,147 | ₩34,689 | ₩35,438 | +2.16% | 76.4만 |
|---|
| 2026.03.16 | ₩34,582 | ₩35,411 | ₩34,287 | ₩34,394 | -0.54% | 85만 |
|---|
| 2026.03.13 | ₩34,635 | ₩35,197 | ₩34,087 | ₩34,943 | +0.89% | 102.5만 |
|---|
| 2026.03.12 | ₩35,103 | ₩36,294 | ₩34,154 | ₩34,261 | -2.40% | 154.6만 |
|---|
| 2026.03.11 | ₩34,956 | ₩35,719 | ₩34,047 | ₩35,451 | +1.42% | 131.9만 |
|---|
| 2026.03.10 | ₩36,401 | ₩36,401 | ₩34,488 | ₩34,836 | -4.30% | 130만 |
|---|
| 2026.03.09 | ₩38,194 | ₩38,648 | ₩35,531 | ₩36,842 | -3.54% | 188.8만 |
|---|
| 2026.03.06 | ₩38,247 | ₩39,197 | ₩36,548 | ₩39,010 | +1.99% | 156.5만 |
|---|
| 2026.03.05 | ₩38,207 | ₩40,454 | ₩38,140 | ₩39,050 | +2.21% | 165.6만 |
|---|
| 2026.03.04 | ₩40,133 | ₩40,160 | ₩38,207 | ₩38,354 | -4.43% | 151.4만 |
|---|
| 2026.03.03 | ₩38,073 | ₩40,133 | ₩37,551 | ₩39,946 | +4.92% | 146.6만 |
|---|
| 2026.03.02 | ₩38,234 | ₩39,732 | ₩37,458 | ₩38,528 | +0.77% | 151.1만 |
|---|
| 2026.02.27 | ₩41,819 | ₩42,448 | ₩38,087 | ₩38,314 | -8.38% | 160만 |
|---|
| 2026.02.26 | ₩39,879 | ₩42,929 | ₩38,889 | ₩42,541 | +6.68% | 709.5만 |
|---|
| 2026.02.25 | ₩37,364 | ₩38,889 | ₩36,080 | ₩36,495 | -2.33% | 260.5만 |
|---|
| 2026.02.24 | ₩37,003 | ₩38,194 | ₩36,923 | ₩37,164 | +0.43% | 99.7만 |
|---|
| 2026.02.23 | ₩38,301 | ₩38,595 | ₩36,200 | ₩37,030 | -3.32% | 162만 |
|---|
| 2026.02.20 | ₩39,598 | ₩40,495 | ₩38,488 | ₩38,996 | -1.52% | 64.2만 |
|---|
| 2026.02.19 | ₩39,170 | ₩40,093 | ₩38,662 | ₩39,973 | +2.05% | 60.7만 |
|---|
| 2026.02.18 | ₩38,207 | ₩40,762 | ₩37,618 | ₩39,959 | +4.59% | 131.3만 |
|---|
| 2026.02.17 | ₩37,150 | ₩38,568 | ₩36,896 | ₩37,485 | +0.90% | 126.6만 |
|---|
| 2026.02.13 | ₩37,939 | ₩38,261 | ₩36,347 | ₩37,244 | -1.83% | 173.6만 |
|---|
| 2026.02.12 | ₩40,267 | ₩40,869 | ₩37,498 | ₩37,511 | -6.84% | 120.4만 |
|---|
| 2026.02.11 | ₩45,110 | ₩45,431 | ₩39,852 | ₩40,762 | -9.64% | 151.4만 |
|---|
| 2026.02.10 | ₩45,859 | ₩46,956 | ₩44,668 | ₩45,458 | -0.88% | 123.1만 |
|---|
| 2026.02.09 | ₩51,170 | ₩51,197 | ₩44,949 | ₩45,872 | -10.35% | 179.1만 |
|---|
| 2026.02.06 | ₩51,545 | ₩51,598 | ₩49,525 | ₩51,197 | -0.67% | 87.7만 |
|---|
| 2026.02.05 | ₩50,367 | ₩53,177 | ₩49,899 | ₩51,117 | +1.49% | 91.9만 |
|---|
| 2026.02.04 | ₩49,632 | ₩50,742 | ₩48,000 | ₩50,180 | +1.11% | 150.1만 |
|---|
| 2026.02.03 | ₩53,230 | ₩53,632 | ₩48,173 | ₩49,484 | -7.04% | 128.2만 |
|---|
| 2026.02.02 | ₩52,829 | ₩54,568 | ₩52,575 | ₩54,300 | +2.79% | 92.4만 |
|---|
| 2026.01.30 | ₩51,411 | ₩53,364 | ₩51,170 | ₩52,642 | +2.39% | 81.5만 |
|---|
| 2026.01.29 | ₩51,491 | ₩51,892 | ₩50,354 | ₩51,598 | +0.21% | 85.4만 |
|---|
| 2026.01.28 | ₩53,270 | ₩53,270 | ₩50,782 | ₩51,571 | -3.19% | 120.4만 |
|---|
| 2026.01.27 | ₩50,421 | ₩53,297 | ₩49,257 | ₩53,137 | +5.39% | 429.1만 |
|---|
| 2026.01.26 | ₩54,421 | ₩55,504 | ₩51,384 | ₩51,384 | -5.58% | 113.8만 |
|---|
| 2026.01.23 | ₩57,003 | ₩57,591 | ₩54,060 | ₩54,755 | -3.94% | 98.6만 |
|---|
| 2026.01.22 | ₩60,200 | ₩60,949 | ₩57,471 | ₩57,632 | -4.27% | 81.2만 |
|---|
| 2026.01.21 | ₩62,381 | ₩62,996 | ₩59,946 | ₩60,160 | -3.56% | 92.8만 |
|---|
| 2026.01.20 | ₩66,688 | ₩67,451 | ₩61,618 | ₩61,765 | -7.38% | 60.6만 |
|---|
| 2026.01.16 | ₩68,387 | ₩68,655 | ₩67,558 | ₩67,946 | -0.65% | 33.7만 |
|---|
| 2026.01.15 | ₩70,100 | ₩70,233 | ₩68,013 | ₩68,909 | -1.70% | 40.9만 |
|---|
| 2026.01.14 | ₩71,504 | ₩72,842 | ₩68,053 | ₩68,427 | -4.30% | 74.1만 |
|---|
| 2026.01.13 | ₩72,575 | ₩72,735 | ₩71,344 | ₩71,759 | -1.12% | 33.6만 |
|---|
| 2026.01.12 | ₩71,705 | ₩73,230 | ₩71,237 | ₩72,561 | +1.19% | 46.4만 |
|---|
| 2026.01.09 | ₩72,748 | ₩73,685 | ₩71,812 | ₩73,243 | +0.68% | 28만 |
|---|
| 2026.01.08 | ₩70,769 | ₩73,029 | ₩70,287 | ₩72,601 | +2.59% | 29.2만 |
|---|
| 2026.01.07 | ₩72,240 | ₩72,575 | ₩70,180 | ₩71,009 | -1.70% | 55.3만 |
|---|
| 2026.01.06 | ₩71,518 | ₩71,973 | ₩70,849 | ₩71,772 | +0.36% | 73.5만 |
|---|
| 2026.01.05 | ₩67,718 | ₩72,802 | ₩67,718 | ₩71,772 | +5.99% | 42.7만 |
|---|
| 2026.01.02 | ₩68,160 | ₩68,160 | ₩66,608 | ₩67,959 | -0.29% | 100.2만 |
|---|
| 2025.12.31 | ₩68,160 | ₩68,468 | ₩67,317 | ₩67,491 | -0.98% | 30.6만 |
|---|
| 2025.12.30 | ₩70,220 | ₩71,049 | ₩68,534 | ₩68,615 | -2.29% | 25.6만 |
|---|
| 2025.12.29 | ₩71,036 | ₩71,665 | ₩70,086 | ₩70,795 | -0.34% | 33.4만 |
|---|
| 2025.12.26 | ₩70,233 | ₩71,143 | ₩69,484 | ₩70,809 | +0.82% | 27.3만 |
|---|
| 2025.12.24 | ₩69,484 | ₩70,608 | ₩69,217 | ₩70,247 | +1.10% | 18.1만 |
|---|
| 2025.12.23 | ₩69,725 | ₩70,501 | ₩67,999 | ₩69,872 | +0.21% | 34.4만 |
|---|
| 2025.12.22 | ₩69,993 | ₩71,384 | ₩69,511 | ₩69,779 | -0.31% | 44.4만 |
|---|
| 2025.12.19 | ₩69,565 | ₩71,023 | ₩68,789 | ₩70,006 | +0.63% | 142.5만 |
|---|
| 2025.12.18 | ₩70,514 | ₩71,437 | ₩69,431 | ₩69,966 | -0.78% | 68.3만 |
|---|
| 2025.12.17 | ₩70,662 | ₩72,468 | ₩70,126 | ₩70,447 | -0.30% | 48.3만 |
|---|
| 2025.12.16 | ₩71,759 | ₩72,668 | ₩71,103 | ₩71,558 | -0.28% | 41.8만 |
|---|
| 2025.12.15 | ₩71,759 | ₩72,682 | ₩70,809 | ₩71,411 | -0.48% | 51.8만 |
|---|
| 2025.12.12 | ₩72,173 | ₩72,789 | ₩70,728 | ₩71,504 | -0.93% | 37.8만 |
|---|
| 2025.12.11 | ₩70,501 | ₩72,909 | ₩68,775 | ₩71,906 | +1.99% | 45.6만 |
|---|
| 2025.12.10 | ₩67,411 | ₩69,471 | ₩66,742 | ₩69,243 | +2.72% | 66.9만 |
|---|
| 2025.12.09 | ₩68,173 | ₩68,294 | ₩67,451 | ₩67,772 | -0.59% | 30.2만 |
|---|
| 2025.12.08 | ₩69,993 | ₩70,956 | ₩68,147 | ₩68,294 | -2.43% | 58.3만 |
|---|
| 2025.12.05 | ₩70,207 | ₩71,411 | ₩69,444 | ₩70,153 | -0.08% | 66.6만 |
|---|
| 2025.12.04 | ₩68,147 | ₩71,785 | ₩67,277 | ₩71,665 | +5.16% | 98.9만 |
|---|
| 2025.12.03 | ₩66,528 | ₩69,645 | ₩66,474 | ₩68,789 | +3.40% | 82.7만 |
|---|
| 2025.12.02 | ₩66,327 | ₩68,361 | ₩65,337 | ₩66,568 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩64,307 | ₩65,163 | ₩64,066 | ₩65,029 | +1.12% | 80.3만 |
|---|
| 2025.11.28 | ₩65,551 | ₩66,167 | ₩65,003 | ₩65,150 | -0.61% | 81.7만 |
|---|
| 2025.11.26 | ₩65,538 | ₩65,779 | ₩64,414 | ₩65,551 | +0.02% | 93.7만 |
|---|
| 2025.11.25 | ₩67,732 | ₩68,454 | ₩64,454 | ₩65,846 | -2.78% | 125.7만 |
|---|
| 2025.11.24 | ₩67,973 | ₩68,320 | ₩67,103 | ₩67,183 | -1.16% | 52만 |
|---|
| 2025.11.21 | ₩67,437 | ₩70,113 | ₩66,728 | ₩68,414 | +1.45% | 118.4만 |
|---|
| 2025.11.20 | ₩68,534 | ₩68,534 | ₩66,581 | ₩66,889 | -2.40% | 77.5만 |
|---|
| 2025.11.19 | ₩67,130 | ₩67,558 | ₩66,728 | ₩67,451 | +0.48% | 42.1만 |
|---|
| 2025.11.18 | ₩66,581 | ₩67,170 | ₩65,926 | ₩67,023 | +0.66% | 40.8만 |
|---|
| 2025.11.17 | ₩68,200 | ₩68,200 | ₩66,113 | ₩66,621 | -2.31% | 60.9만 |
|---|
| 2025.11.14 | ₩69,070 | ₩69,498 | ₩67,518 | ₩68,401 | -0.97% | 43.2만 |
|---|
| 2025.11.13 | ₩69,444 | ₩70,193 | ₩68,963 | ₩69,565 | +0.17% | 41.6만 |
|---|
| 2025.11.12 | ₩69,792 | ₩71,090 | ₩69,538 | ₩69,578 | -0.31% | 49.7만 |
|---|
| 2025.11.11 | ₩69,631 | ₩71,023 | ₩69,257 | ₩70,113 | +0.69% | 50.6만 |
|---|
| 2025.11.10 | ₩70,876 | ₩71,237 | ₩67,973 | ₩69,230 | -2.32% | 63.3만 |
|---|
| 2025.11.07 | ₩71,799 | ₩72,374 | ₩69,551 | ₩71,036 | -1.06% | 59.6만 |
|---|
| 2025.11.06 | ₩74,247 | ₩74,247 | ₩71,464 | ₩71,678 | -3.46% | 69.5만 |
|---|
| 2025.11.05 | ₩73,417 | ₩74,715 | ₩73,257 | ₩74,247 | +1.13% | 58.8만 |
|---|
| 2025.11.04 | ₩74,019 | ₩74,073 | ₩71,946 | ₩73,658 | -0.49% | 69.2만 |
|---|
| 2025.11.03 | ₩73,230 | ₩74,046 | ₩72,120 | ₩73,698 | +0.64% | 58.9만 |
|---|
| 2025.10.31 | ₩69,832 | ₩73,939 | ₩69,511 | ₩73,578 | +5.36% | 95.6만 |
|---|
| 2025.10.30 | ₩71,009 | ₩75,464 | ₩69,872 | ₩70,795 | -0.30% | 160.6만 |
|---|
| 2025.10.29 | ₩69,136 | ₩70,367 | ₩67,959 | ₩68,641 | -0.72% | 97.2만 |
|---|
| 2025.10.28 | ₩70,207 | ₩70,501 | ₩69,471 | ₩69,899 | -0.44% | 38.9만 |
|---|
| 2025.10.27 | ₩71,973 | ₩72,133 | ₩70,153 | ₩70,595 | -1.91% | 83.8만 |
|---|
| 2025.10.24 | ₩71,946 | ₩72,080 | ₩70,581 | ₩71,290 | -0.91% | 48.4만 |
|---|
| 2025.10.23 | ₩71,718 | ₩72,307 | ₩70,715 | ₩71,170 | -0.76% | 36.4만 |
|---|
| 2025.10.22 | ₩71,424 | ₩72,361 | ₩70,488 | ₩71,959 | +0.75% | 49.4만 |
|---|
| 2025.10.21 | ₩70,367 | ₩72,133 | ₩68,735 | ₩71,625 | +1.79% | 52만 |
|---|
| 2025.10.20 | ₩68,936 | ₩69,444 | ₩68,147 | ₩69,351 | +0.60% | 44.2만 |
|---|
| 2025.10.17 | ₩69,631 | ₩70,153 | ₩67,932 | ₩68,588 | -1.50% | 53.6만 |
|---|
| 2025.10.16 | ₩72,468 | ₩72,468 | ₩69,725 | ₩69,912 | -3.53% | 53.4만 |
|---|
| 2025.10.15 | ₩72,347 | ₩73,591 | ₩71,973 | ₩72,481 | +0.18% | 54.6만 |
|---|
| 2025.10.14 | ₩71,157 | ₩74,340 | ₩70,983 | ₩72,762 | +2.26% | 54.6만 |
|---|
| 2025.10.13 | ₩71,397 | ₩72,253 | ₩70,488 | ₩71,277 | -0.17% | 36.2만 |
|---|
| 2025.10.10 | ₩74,528 | ₩74,702 | ₩71,130 | ₩71,424 | -4.16% | 49.5만 |
|---|