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 | ₩73,543 | ₩73,596 | ₩73,516 | ₩73,543 | 0.00% | 54.4만 |
| 2026.10.08 | ₩73,409 | ₩73,637 | ₩73,409 | ₩73,516 | +0.15% | 123.4만 |
| 2026.10.07 | ₩73,502 | ₩73,516 | ₩73,435 | ₩73,449 | -0.07% | 94만 |
| 2026.10.06 | ₩73,422 | ₩73,489 | ₩73,355 | ₩73,435 | +0.02% | 53.9만 |
| 2026.10.05 | ₩73,315 | ₩73,462 | ₩73,315 | ₩73,409 | +0.13% | 86.5만 |
| 2026.10.02 | ₩73,382 | ₩73,435 | ₩73,355 | ₩73,368 | -0.02% | 59.1만 |
| 2026.10.01 | ₩73,449 | ₩73,476 | ₩73,395 | ₩73,395 | -0.07% | 49.9만 |
| 2026.09.30 | ₩73,368 | ₩73,476 | ₩73,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,368 |
| 0.00% |
| 81.5만 |
| 2026.09.29 | ₩73,368 | ₩73,409 | ₩73,355 | ₩73,368 | 0.00% | 143.5만 |
|---|
| 2026.09.28 | ₩73,368 | ₩73,449 | ₩73,355 | ₩73,395 | +0.04% | 122만 |
|---|
| 2026.09.25 | ₩73,355 | ₩73,435 | ₩73,355 | ₩73,355 | 0.00% | 45.7만 |
|---|
| 2026.09.24 | ₩73,435 | ₩73,449 | ₩73,341 | ₩73,355 | -0.11% | 38.3만 |
|---|
| 2026.09.23 | ₩73,328 | ₩73,395 | ₩73,288 | ₩73,328 | 0.00% | 49.9만 |
|---|
| 2026.09.22 | ₩73,449 | ₩73,449 | ₩73,328 | ₩73,355 | -0.13% | 133.6만 |
|---|
| 2026.09.21 | ₩73,368 | ₩73,449 | ₩73,301 | ₩73,355 | -0.02% | 43.2만 |
|---|
| 2026.09.18 | ₩73,315 | ₩73,382 | ₩73,248 | ₩73,288 | -0.04% | 62.7만 |
|---|
| 2026.09.17 | ₩73,248 | ₩73,341 | ₩73,234 | ₩73,248 | 0.00% | 54.5만 |
|---|
| 2026.09.16 | ₩73,248 | ₩73,341 | ₩73,234 | ₩73,248 | 0.00% | 236.5만 |
|---|
| 2026.09.15 | ₩73,248 | ₩73,395 | ₩73,221 | ₩73,355 | +0.15% | 76.3만 |
|---|
| 2026.09.14 | ₩73,382 | ₩73,395 | ₩73,154 | ₩73,248 | -0.18% | 161만 |
|---|
| 2026.09.11 | ₩73,288 | ₩73,382 | ₩73,140 | ₩73,167 | -0.16% | 166만 |
|---|
| 2026.09.10 | ₩73,368 | ₩73,409 | ₩73,234 | ₩73,288 | -0.11% | 57.1만 |
|---|
| 2026.09.09 | ₩73,315 | ₩73,382 | ₩73,140 | ₩73,261 | -0.07% | 236.6만 |
|---|
| 2026.09.08 | ₩73,341 | ₩73,502 | ₩73,288 | ₩73,315 | -0.04% | 73.2만 |
|---|
| 2026.09.04 | ₩73,087 | ₩73,637 | ₩73,087 | ₩73,583 | +0.68% | 89만 |
|---|
| 2026.09.03 | ₩73,154 | ₩73,677 | ₩73,154 | ₩73,663 | +0.70% | 171.9만 |
|---|
| 2026.09.02 | ₩73,019 | ₩73,167 | ₩73,006 | ₩73,060 | +0.06% | 157.9만 |
|---|
| 2026.09.01 | ₩73,248 | ₩73,248 | ₩72,979 | ₩72,993 | -0.35% | 154.9만 |
|---|
| 2026.08.31 | ₩73,248 | ₩73,328 | ₩73,046 | ₩73,100 | -0.20% | 106.9만 |
|---|
| 2026.08.28 | ₩73,127 | ₩73,315 | ₩73,060 | ₩73,127 | 0.00% | 100.1만 |
|---|
| 2026.08.27 | ₩73,341 | ₩73,596 | ₩73,207 | ₩73,341 | 0.00% | 64만 |
|---|
| 2026.08.26 | ₩73,248 | ₩73,516 | ₩73,194 | ₩73,435 | +0.26% | 58.2만 |
|---|
| 2026.08.25 | ₩73,180 | ₩73,516 | ₩73,046 | ₩73,449 | +0.37% | 68.3만 |
|---|
| 2026.08.24 | ₩73,556 | ₩73,771 | ₩73,221 | ₩73,248 | -0.42% | 48만 |
|---|
| 2026.08.21 | ₩73,771 | ₩73,945 | ₩73,221 | ₩73,328 | -0.60% | 88.5만 |
|---|
| 2026.08.20 | ₩73,449 | ₩73,985 | ₩73,409 | ₩73,798 | +0.47% | 78.8만 |
|---|
| 2026.08.19 | ₩73,435 | ₩73,784 | ₩73,395 | ₩73,610 | +0.24% | 88.1만 |
|---|
| 2026.08.18 | ₩73,382 | ₩73,690 | ₩73,261 | ₩73,422 | +0.05% | 73.7만 |
|---|
| 2026.08.17 | ₩73,113 | ₩73,355 | ₩73,033 | ₩73,341 | +0.31% | 61.6만 |
|---|
| 2026.08.14 | ₩73,449 | ₩73,449 | ₩73,006 | ₩73,060 | -0.53% | 123.4만 |
|---|
| 2026.08.13 | ₩73,382 | ₩73,543 | ₩73,046 | ₩73,248 | -0.18% | 158.5만 |
|---|
| 2026.08.12 | ₩73,154 | ₩73,556 | ₩73,127 | ₩73,221 | +0.09% | 134.5만 |
|---|
| 2026.08.11 | ₩73,046 | ₩73,476 | ₩73,006 | ₩73,248 | +0.28% | 96.1만 |
|---|
| 2026.08.10 | ₩73,113 | ₩73,315 | ₩73,006 | ₩73,019 | -0.13% | 93.5만 |
|---|
| 2026.08.07 | ₩73,046 | ₩73,274 | ₩72,885 | ₩73,113 | +0.09% | 149.5만 |
|---|
| 2026.08.06 | ₩73,315 | ₩73,476 | ₩73,006 | ₩73,100 | -0.29% | 145.3만 |
|---|
| 2026.08.05 | ₩73,798 | ₩73,798 | ₩73,046 | ₩73,516 | -0.38% | 198.7만 |
|---|
| 2026.08.04 | ₩73,865 | ₩74,012 | ₩73,757 | ₩73,891 | +0.04% | 195.4만 |
|---|
| 2026.08.03 | ₩73,851 | ₩74,227 | ₩73,744 | ₩73,878 | +0.04% | 218.1만 |
|---|
| 2026.07.31 | ₩73,757 | ₩74,120 | ₩73,690 | ₩73,891 | +0.18% | 172.6만 |
|---|
| 2026.07.30 | ₩74,120 | ₩74,535 | ₩73,771 | ₩74,120 | 0.00% | 469.2만 |
|---|
| 2026.07.29 | ₩73,180 | ₩73,945 | ₩72,912 | ₩73,650 | +0.64% | 1695.9만 |
|---|
| 2026.07.28 | ₩61,187 | ₩62,810 | ₩61,187 | ₩62,649 | +2.39% | 109.7만 |
|---|
| 2026.07.27 | ₩57,968 | ₩60,543 | ₩57,337 | ₩59,644 | +2.89% | 91.5만 |
|---|
| 2026.07.24 | ₩54,775 | ₩57,538 | ₩54,412 | ₩57,189 | +4.41% | 72만 |
|---|
| 2026.07.23 | ₩54,480 | ₩54,520 | ₩53,071 | ₩53,997 | -0.89% | 41.3만 |
|---|
| 2026.07.22 | ₩55,741 | ₩55,861 | ₩53,299 | ₩54,117 | -2.91% | 57.4만 |
|---|
| 2026.07.21 | ₩54,426 | ₩55,526 | ₩54,131 | ₩54,922 | +0.91% | 30.6만 |
|---|
| 2026.07.20 | ₩56,170 | ₩56,787 | ₩55,231 | ₩56,116 | -0.10% | 46.4만 |
|---|
| 2026.07.17 | ₩57,122 | ₩59,443 | ₩56,478 | ₩56,908 | -0.38% | 72.2만 |
|---|
| 2026.07.16 | ₩55,123 | ₩58,088 | ₩54,627 | ₩57,659 | +4.60% | 83.1만 |
|---|
| 2026.07.15 | ₩55,365 | ₩56,881 | ₩53,997 | ₩54,077 | -2.33% | 65.9만 |
|---|
| 2026.07.14 | ₩52,078 | ₩55,325 | ₩50,039 | ₩54,895 | +5.41% | 114.7만 |
|---|
| 2026.07.13 | ₩51,877 | ₩54,426 | ₩51,837 | ₩54,292 | +4.65% | 87.3만 |
|---|
| 2026.07.10 | ₩50,442 | ₩50,924 | ₩49,717 | ₩50,696 | +0.51% | 55.5만 |
|---|
| 2026.07.09 | ₩48,362 | ₩49,704 | ₩47,504 | ₩49,409 | +2.16% | 54.4만 |
|---|
| 2026.07.08 | ₩50,120 | ₩50,120 | ₩48,295 | ₩49,489 | -1.26% | 83.4만 |
|---|
| 2026.07.07 | ₩48,161 | ₩50,603 | ₩47,866 | ₩49,637 | +3.06% | 82.7만 |
|---|
| 2026.07.06 | ₩46,779 | ₩47,705 | ₩45,491 | ₩47,437 | +1.41% | 44.6만 |
|---|
| 2026.07.02 | ₩46,336 | ₩48,000 | ₩45,424 | ₩47,115 | +1.68% | 50.3만 |
|---|
| 2026.07.01 | ₩44,056 | ₩46,752 | ₩44,056 | ₩45,974 | +4.35% | 61만 |
|---|
| 2026.06.30 | ₩42,607 | ₩43,908 | ₩42,285 | ₩43,036 | +1.01% | 78.1만 |
|---|
| 2026.06.29 | ₩42,553 | ₩43,519 | ₩41,333 | ₩43,372 | +1.92% | 105.3만 |
|---|
| 2026.06.26 | ₩40,970 | ₩42,956 | ₩40,729 | ₩42,339 | +3.34% | 244.9만 |
|---|
| 2026.06.25 | ₩41,722 | ₩42,687 | ₩39,414 | ₩40,783 | -2.25% | 91.2만 |
|---|
| 2026.06.24 | ₩41,762 | ₩42,258 | ₩40,541 | ₩41,883 | +0.29% | 139.9만 |
|---|
| 2026.06.23 | ₩39,911 | ₩41,655 | ₩39,723 | ₩40,783 | +2.18% | 96만 |
|---|
| 2026.06.22 | ₩42,191 | ₩42,191 | ₩37,362 | ₩38,448 | -8.87% | 113.8만 |
|---|
| 2026.06.18 | ₩43,747 | ₩44,445 | ₩41,346 | ₩41,722 | -4.63% | 115만 |
|---|
| 2026.06.17 | ₩45,075 | ₩46,162 | ₩43,466 | ₩44,042 | -2.29% | 65만 |
|---|
| 2026.06.16 | ₩45,961 | ₩46,538 | ₩44,794 | ₩45,719 | -0.53% | 44.1만 |
|---|
| 2026.06.15 | ₩46,551 | ₩47,235 | ₩45,116 | ₩45,478 | -2.31% | 53.5만 |
|---|
| 2026.06.12 | ₩45,478 | ₩47,852 | ₩44,539 | ₩47,302 | +4.01% | 66만 |
|---|
| 2026.06.11 | ₩45,344 | ₩45,947 | ₩44,177 | ₩45,532 | +0.41% | 75.8만 |
|---|
| 2026.06.10 | ₩44,552 | ₩46,511 | ₩44,552 | ₩45,880 | +2.98% | 37.1만 |
|---|
| 2026.06.09 | ₩44,445 | ₩46,068 | ₩44,177 | ₩45,263 | +1.84% | 60.2만 |
|---|
| 2026.06.08 | ₩44,955 | ₩45,733 | ₩44,472 | ₩45,049 | +0.21% | 47.2만 |
|---|
| 2026.06.05 | ₩45,491 | ₩45,907 | ₩44,981 | ₩45,518 | +0.06% | 36.7만 |
|---|
| 2026.06.04 | ₩44,592 | ₩45,947 | ₩44,177 | ₩44,740 | +0.33% | 47.9만 |
|---|
| 2026.06.03 | ₩44,351 | ₩44,740 | ₩42,379 | ₩43,264 | -2.45% | 59.5만 |
|---|
| 2026.06.02 | ₩45,464 | ₩45,880 | ₩44,297 | ₩45,290 | -0.38% | 57.4만 |
|---|
| 2026.06.01 | ₩44,619 | ₩46,886 | ₩44,619 | ₩46,524 | +4.27% | 68.8만 |
|---|
| 2026.05.29 | ₩43,506 | ₩45,438 | ₩43,144 | ₩44,539 | +2.37% | 104.4만 |
|---|
| 2026.05.28 | ₩42,889 | ₩43,841 | ₩42,687 | ₩43,358 | +1.09% | 66.5만 |
|---|
| 2026.05.27 | ₩42,191 | ₩43,278 | ₩41,963 | ₩42,822 | +1.49% | 40.8만 |
|---|
| 2026.05.26 | ₩42,406 | ₩43,533 | ₩41,950 | ₩42,191 | -0.51% | 49.3만 |
|---|
| 2026.05.22 | ₩43,278 | ₩44,257 | ₩42,513 | ₩43,238 | -0.09% | 62만 |
|---|
| 2026.05.21 | ₩41,950 | ₩43,144 | ₩41,225 | ₩43,009 | +2.53% | 71.3만 |
|---|
| 2026.05.20 | ₩40,796 | ₩42,553 | ₩39,481 | ₩42,379 | +3.88% | 66.9만 |
|---|
| 2026.05.19 | ₩42,245 | ₩42,808 | ₩40,957 | ₩41,467 | -1.84% | 64.1만 |
|---|
| 2026.05.18 | ₩38,569 | ₩42,312 | ₩38,569 | ₩41,413 | +7.37% | 58.9만 |
|---|
| 2026.05.15 | ₩39,119 | ₩40,246 | ₩37,898 | ₩38,797 | -0.82% | 65.6만 |
|---|
| 2026.05.14 | ₩38,878 | ₩39,951 | ₩38,006 | ₩38,153 | -1.86% | 53.9만 |
|---|
| 2026.05.13 | ₩39,039 | ₩39,039 | ₩37,442 | ₩38,301 | -1.89% | 62.8만 |
|---|
| 2026.05.12 | ₩41,225 | ₩41,681 | ₩39,360 | ₩39,790 | -3.48% | 47.4만 |
|---|
| 2026.05.11 | ₩41,198 | ₩41,883 | ₩40,501 | ₩40,622 | -1.40% | 51.3만 |
|---|
| 2026.05.08 | ₩41,869 | ₩42,164 | ₩40,890 | ₩41,480 | -0.93% | 56만 |
|---|
| 2026.05.07 | ₩39,615 | ₩43,573 | ₩39,615 | ₩42,486 | +7.25% | 87.4만 |
|---|
| 2026.05.06 | ₩41,225 | ₩42,339 | ₩39,159 | ₩39,803 | -3.45% | 83.7만 |
|---|
| 2026.05.05 | ₩43,130 | ₩44,203 | ₩40,943 | ₩41,990 | -2.64% | 118.1만 |
|---|
| 2026.05.04 | ₩43,117 | ₩44,029 | ₩41,963 | ₩43,264 | +0.34% | 116.7만 |
|---|
| 2026.05.01 | ₩42,084 | ₩44,499 | ₩41,547 | ₩43,144 | +2.52% | 147.4만 |
|---|
| 2026.04.30 | ₩48,255 | ₩48,859 | ₩38,408 | ₩40,917 | -15.21% | 331.7만 |
|---|
| 2026.04.29 | ₩43,841 | ₩45,612 | ₩43,425 | ₩44,499 | +1.50% | 141.1만 |
|---|
| 2026.04.28 | ₩41,909 | ₩43,761 | ₩41,909 | ₩43,573 | +3.97% | 144.9만 |
|---|
| 2026.04.27 | ₩40,930 | ₩42,030 | ₩40,796 | ₩41,131 | +0.49% | 118만 |
|---|
| 2026.04.24 | ₩39,682 | ₩41,426 | ₩39,092 | ₩41,145 | +3.68% | 76.3만 |
|---|
| 2026.04.23 | ₩40,380 | ₩41,118 | ₩38,998 | ₩39,857 | -1.30% | 60만 |
|---|
| 2026.04.22 | ₩41,614 | ₩42,044 | ₩40,809 | ₩40,984 | -1.52% | 66.6만 |
|---|
| 2026.04.21 | ₩41,051 | ₩42,459 | ₩40,769 | ₩41,534 | +1.18% | 65.2만 |
|---|
| 2026.04.20 | ₩40,112 | ₩41,440 | ₩39,964 | ₩41,011 | +2.24% | 69.5만 |
|---|
| 2026.04.17 | ₩41,118 | ₩41,641 | ₩39,602 | ₩40,246 | -2.12% | 65.4만 |
|---|
| 2026.04.16 | ₩41,118 | ₩41,722 | ₩40,380 | ₩40,689 | -1.04% | 84.7만 |
|---|
| 2026.04.15 | ₩39,401 | ₩41,574 | ₩39,065 | ₩40,715 | +3.34% | 103.9만 |
|---|
| 2026.04.14 | ₩38,743 | ₩39,709 | ₩38,502 | ₩39,025 | +0.73% | 55.2만 |
|---|
| 2026.04.13 | ₩37,268 | ₩39,039 | ₩36,074 | ₩38,663 | +3.74% | 77.7만 |
|---|
| 2026.04.10 | ₩36,812 | ₩36,946 | ₩35,886 | ₩36,262 | -1.49% | 75.9만 |
|---|
| 2026.04.09 | ₩36,651 | ₩37,187 | ₩35,081 | ₩37,026 | +1.02% | 70.3만 |
|---|
| 2026.04.08 | ₩38,649 | ₩39,857 | ₩36,785 | ₩37,013 | -4.23% | 100.3만 |
|---|
| 2026.04.07 | ₩37,871 | ₩38,328 | ₩37,040 | ₩37,831 | -0.11% | 88.1만 |
|---|
| 2026.04.06 | ₩36,973 | ₩38,649 | ₩36,677 | ₩37,938 | +2.61% | 173.5만 |
|---|
| 2026.04.02 | ₩35,416 | ₩37,160 | ₩34,920 | ₩37,040 | +4.58% | 104.5만 |
|---|
| 2026.04.01 | ₩36,007 | ₩36,610 | ₩34,571 | ₩35,470 | -1.49% | 108.8만 |
|---|
| 2026.03.31 | ₩36,302 | ₩36,865 | ₩34,974 | ₩36,020 | -0.78% | 89.2만 |
|---|
| 2026.03.30 | ₩35,457 | ₩36,745 | ₩35,215 | ₩36,235 | +2.19% | 148.9만 |
|---|
| 2026.03.27 | ₩36,087 | ₩36,127 | ₩35,027 | ₩35,054 | -2.86% | 111.3만 |
|---|
| 2026.03.26 | ₩33,900 | ₩36,074 | ₩33,900 | ₩36,060 | +6.37% | 121.5만 |
|---|
| 2026.03.25 | ₩34,249 | ₩35,121 | ₩33,310 | ₩34,330 | +0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩35,188 | ₩35,497 | ₩32,586 | ₩33,726 | -4.16% | 225.6만 |
|---|
| 2026.03.23 | ₩36,892 | ₩36,892 | ₩34,933 | ₩35,805 | -2.95% | 116.1만 |
|---|
| 2026.03.20 | ₩35,819 | ₩36,905 | ₩35,215 | ₩36,248 | +1.20% | 136.5만 |
|---|
| 2026.03.19 | ₩35,376 | ₩36,731 | ₩34,933 | ₩35,698 | +0.91% | 88.9만 |
|---|
| 2026.03.18 | ₩36,463 | ₩36,771 | ₩35,269 | ₩35,390 | -2.94% | 151.8만 |
|---|
| 2026.03.17 | ₩34,786 | ₩36,248 | ₩34,786 | ₩35,537 | +2.16% | 76.4만 |
|---|
| 2026.03.16 | ₩34,679 | ₩35,510 | ₩34,383 | ₩34,491 | -0.54% | 85만 |
|---|
| 2026.03.13 | ₩34,732 | ₩35,296 | ₩34,182 | ₩35,041 | +0.89% | 102.5만 |
|---|
| 2026.03.12 | ₩35,202 | ₩36,396 | ₩34,249 | ₩34,357 | -2.40% | 154.6만 |
|---|
| 2026.03.11 | ₩35,054 | ₩35,819 | ₩34,142 | ₩35,551 | +1.42% | 131.9만 |
|---|
| 2026.03.10 | ₩36,503 | ₩36,503 | ₩34,585 | ₩34,933 | -4.30% | 130만 |
|---|
| 2026.03.09 | ₩38,301 | ₩38,757 | ₩35,631 | ₩36,946 | -3.54% | 188.8만 |
|---|
| 2026.03.06 | ₩38,354 | ₩39,307 | ₩36,651 | ₩39,119 | +1.99% | 156.5만 |
|---|
| 2026.03.05 | ₩38,314 | ₩40,568 | ₩38,247 | ₩39,159 | +2.21% | 165.6만 |
|---|
| 2026.03.04 | ₩40,246 | ₩40,273 | ₩38,314 | ₩38,462 | -4.43% | 151.4만 |
|---|
| 2026.03.03 | ₩38,180 | ₩40,246 | ₩37,657 | ₩40,058 | +4.92% | 146.6만 |
|---|
| 2026.03.02 | ₩38,341 | ₩39,843 | ₩37,563 | ₩38,636 | +0.77% | 151.1만 |
|---|
| 2026.02.27 | ₩41,936 | ₩42,567 | ₩38,193 | ₩38,421 | -8.38% | 160만 |
|---|
| 2026.02.26 | ₩39,991 | ₩43,050 | ₩38,998 | ₩42,661 | +6.68% | 709.5만 |
|---|
| 2026.02.25 | ₩37,469 | ₩38,998 | ₩36,181 | ₩36,597 | -2.33% | 260.5만 |
|---|
| 2026.02.24 | ₩37,107 | ₩38,301 | ₩37,026 | ₩37,268 | +0.43% | 99.7만 |
|---|
| 2026.02.23 | ₩38,408 | ₩38,703 | ₩36,302 | ₩37,134 | -3.32% | 162만 |
|---|
| 2026.02.20 | ₩39,709 | ₩40,608 | ₩38,596 | ₩39,106 | -1.52% | 64.2만 |
|---|
| 2026.02.19 | ₩39,280 | ₩40,206 | ₩38,770 | ₩40,085 | +2.05% | 60.7만 |
|---|
| 2026.02.18 | ₩38,314 | ₩40,876 | ₩37,724 | ₩40,072 | +4.59% | 131.3만 |
|---|
| 2026.02.17 | ₩37,254 | ₩38,676 | ₩36,999 | ₩37,590 | +0.90% | 126.6만 |
|---|
| 2026.02.13 | ₩38,046 | ₩38,368 | ₩36,449 | ₩37,348 | -1.83% | 173.6만 |
|---|
| 2026.02.12 | ₩40,380 | ₩40,984 | ₩37,603 | ₩37,617 | -6.84% | 120.4만 |
|---|
| 2026.02.11 | ₩45,236 | ₩45,558 | ₩39,964 | ₩40,876 | -9.64% | 151.4만 |
|---|
| 2026.02.10 | ₩45,988 | ₩47,088 | ₩44,794 | ₩45,585 | -0.88% | 123.1만 |
|---|
| 2026.02.09 | ₩51,314 | ₩51,340 | ₩45,075 | ₩46,001 | -10.35% | 179.1만 |
|---|
| 2026.02.06 | ₩51,689 | ₩51,743 | ₩49,663 | ₩51,340 | -0.67% | 87.7만 |
|---|
| 2026.02.05 | ₩50,509 | ₩53,326 | ₩50,039 | ₩51,260 | +1.49% | 91.9만 |
|---|
| 2026.02.04 | ₩49,771 | ₩50,884 | ₩48,134 | ₩50,321 | +1.11% | 150.1만 |
|---|
| 2026.02.03 | ₩53,379 | ₩53,782 | ₩48,308 | ₩49,623 | -7.04% | 128.2만 |
|---|
| 2026.02.02 | ₩52,977 | ₩54,721 | ₩52,722 | ₩54,453 | +2.79% | 92.4만 |
|---|
| 2026.01.30 | ₩51,555 | ₩53,514 | ₩51,314 | ₩52,789 | +2.39% | 81.5만 |
|---|
| 2026.01.29 | ₩51,635 | ₩52,038 | ₩50,495 | ₩51,743 | +0.21% | 85.4만 |
|---|
| 2026.01.28 | ₩53,420 | ₩53,420 | ₩50,924 | ₩51,716 | -3.19% | 120.4만 |
|---|
| 2026.01.27 | ₩50,562 | ₩53,447 | ₩49,395 | ₩53,286 | +5.39% | 429.1만 |
|---|
| 2026.01.26 | ₩54,573 | ₩55,660 | ₩51,528 | ₩51,528 | -5.58% | 113.8만 |
|---|
| 2026.01.23 | ₩57,163 | ₩57,753 | ₩54,211 | ₩54,909 | -3.94% | 98.6만 |
|---|
| 2026.01.22 | ₩60,369 | ₩61,120 | ₩57,632 | ₩57,793 | -4.27% | 81.2만 |
|---|
| 2026.01.21 | ₩62,556 | ₩63,173 | ₩60,114 | ₩60,329 | -3.56% | 92.8만 |
|---|
| 2026.01.20 | ₩66,875 | ₩67,640 | ₩61,791 | ₩61,938 | -7.38% | 60.6만 |
|---|
| 2026.01.16 | ₩68,579 | ₩68,847 | ₩67,747 | ₩68,136 | -0.65% | 33.7만 |
|---|
| 2026.01.15 | ₩70,296 | ₩70,430 | ₩68,203 | ₩69,102 | -1.70% | 40.9만 |
|---|
| 2026.01.14 | ₩71,705 | ₩73,046 | ₩68,244 | ₩68,619 | -4.30% | 74.1만 |
|---|
| 2026.01.13 | ₩72,778 | ₩72,939 | ₩71,544 | ₩71,960 | -1.12% | 33.6만 |
|---|
| 2026.01.12 | ₩71,906 | ₩73,435 | ₩71,436 | ₩72,765 | +1.19% | 46.4만 |
|---|
| 2026.01.09 | ₩72,952 | ₩73,891 | ₩72,013 | ₩73,449 | +0.68% | 28만 |
|---|
| 2026.01.08 | ₩70,967 | ₩73,234 | ₩70,484 | ₩72,805 | +2.59% | 29.2만 |
|---|
| 2026.01.07 | ₩72,443 | ₩72,778 | ₩70,377 | ₩71,208 | -1.70% | 55.3만 |
|---|
| 2026.01.06 | ₩71,718 | ₩72,174 | ₩71,047 | ₩71,973 | +0.36% | 73.5만 |
|---|
| 2026.01.05 | ₩67,908 | ₩73,006 | ₩67,908 | ₩71,973 | +5.99% | 42.7만 |
|---|
| 2026.01.02 | ₩68,351 | ₩68,351 | ₩66,795 | ₩68,150 | -0.29% | 100.2만 |
|---|
| 2025.12.31 | ₩68,351 | ₩68,660 | ₩67,506 | ₩67,680 | -0.98% | 30.6만 |
|---|
| 2025.12.30 | ₩70,417 | ₩71,249 | ₩68,727 | ₩68,807 | -2.29% | 25.6만 |
|---|
| 2025.12.29 | ₩71,235 | ₩71,866 | ₩70,283 | ₩70,994 | -0.34% | 33.4만 |
|---|
| 2025.12.26 | ₩70,430 | ₩71,343 | ₩69,679 | ₩71,007 | +0.82% | 27.3만 |
|---|
| 2025.12.24 | ₩69,679 | ₩70,806 | ₩69,411 | ₩70,444 | +1.10% | 18.1만 |
|---|
| 2025.12.23 | ₩69,921 | ₩70,699 | ₩68,190 | ₩70,068 | +0.21% | 34.4만 |
|---|
| 2025.12.22 | ₩70,189 | ₩71,584 | ₩69,706 | ₩69,974 | -0.31% | 44.4만 |
|---|
| 2025.12.19 | ₩69,760 | ₩71,222 | ₩68,981 | ₩70,202 | +0.63% | 142.5만 |
|---|
| 2025.12.18 | ₩70,712 | ₩71,638 | ₩69,625 | ₩70,162 | -0.78% | 68.3만 |
|---|
| 2025.12.17 | ₩70,860 | ₩72,671 | ₩70,323 | ₩70,645 | -0.30% | 48.3만 |
|---|
| 2025.12.16 | ₩71,960 | ₩72,872 | ₩71,302 | ₩71,758 | -0.28% | 41.8만 |
|---|
| 2025.12.15 | ₩71,960 | ₩72,885 | ₩71,007 | ₩71,611 | -0.48% | 51.8만 |
|---|
| 2025.12.12 | ₩72,376 | ₩72,993 | ₩70,927 | ₩71,705 | -0.93% | 37.8만 |
|---|
| 2025.12.11 | ₩70,699 | ₩73,113 | ₩68,968 | ₩72,107 | +1.99% | 45.6만 |
|---|
| 2025.12.10 | ₩67,600 | ₩69,666 | ₩66,929 | ₩69,438 | +2.72% | 66.9만 |
|---|
| 2025.12.09 | ₩68,364 | ₩68,485 | ₩67,640 | ₩67,962 | -0.59% | 30.2만 |
|---|
| 2025.12.08 | ₩70,189 | ₩71,155 | ₩68,338 | ₩68,485 | -2.43% | 58.3만 |
|---|
| 2025.12.05 | ₩70,403 | ₩71,611 | ₩69,639 | ₩70,350 | -0.08% | 66.6만 |
|---|
| 2025.12.04 | ₩68,338 | ₩71,986 | ₩67,466 | ₩71,866 | +5.16% | 98.9만 |
|---|
| 2025.12.03 | ₩66,714 | ₩69,840 | ₩66,661 | ₩68,981 | +3.40% | 82.7만 |
|---|
| 2025.12.02 | ₩66,513 | ₩68,552 | ₩65,520 | ₩66,755 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩64,487 | ₩65,346 | ₩64,246 | ₩65,212 | +1.12% | 80.3만 |
|---|
| 2025.11.28 | ₩65,735 | ₩66,352 | ₩65,185 | ₩65,333 | -0.61% | 81.7만 |
|---|
| 2025.11.26 | ₩65,722 | ₩65,963 | ₩64,595 | ₩65,735 | +0.02% | 93.7만 |
|---|
| 2025.11.25 | ₩67,922 | ₩68,646 | ₩64,635 | ₩66,030 | -2.78% | 125.7만 |
|---|
| 2025.11.24 | ₩68,163 | ₩68,512 | ₩67,291 | ₩67,372 | -1.16% | 52만 |
|---|
| 2025.11.21 | ₩67,627 | ₩70,310 | ₩66,916 | ₩68,606 | +1.45% | 118.4만 |
|---|
| 2025.11.20 | ₩68,727 | ₩68,727 | ₩66,768 | ₩67,077 | -2.40% | 77.5만 |
|---|
| 2025.11.19 | ₩67,318 | ₩67,747 | ₩66,916 | ₩67,640 | +0.48% | 42.1만 |
|---|
| 2025.11.18 | ₩66,768 | ₩67,358 | ₩66,111 | ₩67,211 | +0.66% | 40.8만 |
|---|
| 2025.11.17 | ₩68,391 | ₩68,391 | ₩66,298 | ₩66,808 | -2.31% | 60.9만 |
|---|
| 2025.11.14 | ₩69,263 | ₩69,692 | ₩67,707 | ₩68,592 | -0.97% | 43.2만 |
|---|
| 2025.11.13 | ₩69,639 | ₩70,390 | ₩69,156 | ₩69,760 | +0.17% | 41.6만 |
|---|
| 2025.11.12 | ₩69,988 | ₩71,289 | ₩69,733 | ₩69,773 | -0.31% | 49.7만 |
|---|
| 2025.11.11 | ₩69,827 | ₩71,222 | ₩69,451 | ₩70,310 | +0.69% | 50.6만 |
|---|
| 2025.11.10 | ₩71,074 | ₩71,436 | ₩68,163 | ₩69,424 | -2.32% | 63.3만 |
|---|
| 2025.11.07 | ₩72,000 | ₩72,577 | ₩69,746 | ₩71,235 | -1.06% | 59.6만 |
|---|
| 2025.11.06 | ₩74,455 | ₩74,455 | ₩71,665 | ₩71,879 | -3.46% | 69.5만 |
|---|
| 2025.11.05 | ₩73,623 | ₩74,924 | ₩73,462 | ₩74,455 | +1.13% | 58.8만 |
|---|
| 2025.11.04 | ₩74,227 | ₩74,281 | ₩72,147 | ₩73,865 | -0.49% | 69.2만 |
|---|
| 2025.11.03 | ₩73,435 | ₩74,254 | ₩72,322 | ₩73,905 | +0.64% | 58.9만 |
|---|
| 2025.10.31 | ₩70,028 | ₩74,146 | ₩69,706 | ₩73,784 | +5.36% | 95.6만 |
|---|
| 2025.10.30 | ₩71,208 | ₩75,676 | ₩70,068 | ₩70,994 | -0.30% | 160.6만 |
|---|
| 2025.10.29 | ₩69,330 | ₩70,564 | ₩68,150 | ₩68,834 | -0.72% | 97.2만 |
|---|
| 2025.10.28 | ₩70,403 | ₩70,699 | ₩69,666 | ₩70,095 | -0.44% | 38.9만 |
|---|
| 2025.10.27 | ₩72,174 | ₩72,335 | ₩70,350 | ₩70,793 | -1.91% | 83.8만 |
|---|
| 2025.10.24 | ₩72,147 | ₩72,282 | ₩70,779 | ₩71,490 | -0.91% | 48.4만 |
|---|
| 2025.10.23 | ₩71,919 | ₩72,510 | ₩70,913 | ₩71,369 | -0.76% | 36.4만 |
|---|
| 2025.10.22 | ₩71,624 | ₩72,563 | ₩70,685 | ₩72,161 | +0.75% | 49.4만 |
|---|
| 2025.10.21 | ₩70,564 | ₩72,335 | ₩68,928 | ₩71,826 | +1.79% | 52만 |
|---|
| 2025.10.20 | ₩69,129 | ₩69,639 | ₩68,338 | ₩69,545 | +0.60% | 44.2만 |
|---|
| 2025.10.17 | ₩69,827 | ₩70,350 | ₩68,123 | ₩68,780 | -1.50% | 53.6만 |
|---|
| 2025.10.16 | ₩72,671 | ₩72,671 | ₩69,921 | ₩70,108 | -3.53% | 53.4만 |
|---|
| 2025.10.15 | ₩72,550 | ₩73,798 | ₩72,174 | ₩72,684 | +0.18% | 54.6만 |
|---|
| 2025.10.14 | ₩71,356 | ₩74,549 | ₩71,182 | ₩72,966 | +2.26% | 54.6만 |
|---|
| 2025.10.13 | ₩71,597 | ₩72,456 | ₩70,685 | ₩71,477 | -0.17% | 36.2만 |
|---|
| 2025.10.10 | ₩74,737 | ₩74,911 | ₩71,329 | ₩71,624 | -4.16% | 49.5만 |
|---|