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 | ₩73,517 | ₩73,571 | ₩73,491 | ₩73,517 | 0.00% | 54.4만 |
| 2026.10.08 | ₩73,383 | ₩73,611 | ₩73,383 | ₩73,491 | +0.15% | 123.4만 |
| 2026.10.07 | ₩73,477 | ₩73,491 | ₩73,410 | ₩73,424 | -0.07% | 94만 |
| 2026.10.06 | ₩73,397 | ₩73,464 | ₩73,330 | ₩73,410 | +0.02% | 53.9만 |
| 2026.10.05 | ₩73,289 | ₩73,437 | ₩73,289 | ₩73,383 | +0.13% | 86.5만 |
| 2026.10.02 | ₩73,357 | ₩73,410 | ₩73,330 | ₩73,343 | -0.02% | 59.1만 |
| 2026.10.01 | ₩73,424 | ₩73,450 | ₩73,370 | ₩73,370 | -0.07% | 49.9만 |
| 2026.09.30 | ₩73,343 | ₩73,450 | ₩73,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,343 |
| 0.00% |
| 81.5만 |
| 2026.09.29 | ₩73,343 | ₩73,383 | ₩73,330 | ₩73,343 | 0.00% | 143.5만 |
|---|
| 2026.09.28 | ₩73,343 | ₩73,424 | ₩73,330 | ₩73,370 | +0.04% | 122만 |
|---|
| 2026.09.25 | ₩73,330 | ₩73,410 | ₩73,330 | ₩73,330 | 0.00% | 45.7만 |
|---|
| 2026.09.24 | ₩73,410 | ₩73,424 | ₩73,316 | ₩73,330 | -0.11% | 38.3만 |
|---|
| 2026.09.23 | ₩73,303 | ₩73,370 | ₩73,263 | ₩73,303 | 0.00% | 49.9만 |
|---|
| 2026.09.22 | ₩73,424 | ₩73,424 | ₩73,303 | ₩73,330 | -0.13% | 133.6만 |
|---|
| 2026.09.21 | ₩73,343 | ₩73,424 | ₩73,276 | ₩73,330 | -0.02% | 43.2만 |
|---|
| 2026.09.18 | ₩73,289 | ₩73,357 | ₩73,222 | ₩73,263 | -0.04% | 62.7만 |
|---|
| 2026.09.17 | ₩73,222 | ₩73,316 | ₩73,209 | ₩73,222 | 0.00% | 54.5만 |
|---|
| 2026.09.16 | ₩73,222 | ₩73,316 | ₩73,209 | ₩73,222 | 0.00% | 236.5만 |
|---|
| 2026.09.15 | ₩73,222 | ₩73,370 | ₩73,196 | ₩73,330 | +0.15% | 76.3만 |
|---|
| 2026.09.14 | ₩73,357 | ₩73,370 | ₩73,129 | ₩73,222 | -0.18% | 161만 |
|---|
| 2026.09.11 | ₩73,263 | ₩73,357 | ₩73,115 | ₩73,142 | -0.16% | 166만 |
|---|
| 2026.09.10 | ₩73,343 | ₩73,383 | ₩73,209 | ₩73,263 | -0.11% | 57.1만 |
|---|
| 2026.09.09 | ₩73,289 | ₩73,357 | ₩73,115 | ₩73,236 | -0.07% | 236.6만 |
|---|
| 2026.09.08 | ₩73,316 | ₩73,477 | ₩73,263 | ₩73,289 | -0.04% | 73.2만 |
|---|
| 2026.09.04 | ₩73,061 | ₩73,611 | ₩73,061 | ₩73,558 | +0.68% | 89만 |
|---|
| 2026.09.03 | ₩73,129 | ₩73,652 | ₩73,129 | ₩73,638 | +0.70% | 171.9만 |
|---|
| 2026.09.02 | ₩72,994 | ₩73,142 | ₩72,981 | ₩73,035 | +0.06% | 157.9만 |
|---|
| 2026.09.01 | ₩73,222 | ₩73,222 | ₩72,954 | ₩72,968 | -0.35% | 154.9만 |
|---|
| 2026.08.31 | ₩73,222 | ₩73,303 | ₩73,021 | ₩73,075 | -0.20% | 106.9만 |
|---|
| 2026.08.28 | ₩73,102 | ₩73,289 | ₩73,035 | ₩73,102 | 0.00% | 100.1만 |
|---|
| 2026.08.27 | ₩73,316 | ₩73,571 | ₩73,182 | ₩73,316 | 0.00% | 64만 |
|---|
| 2026.08.26 | ₩73,222 | ₩73,491 | ₩73,169 | ₩73,410 | +0.26% | 58.2만 |
|---|
| 2026.08.25 | ₩73,155 | ₩73,491 | ₩73,021 | ₩73,424 | +0.37% | 68.3만 |
|---|
| 2026.08.24 | ₩73,531 | ₩73,745 | ₩73,196 | ₩73,222 | -0.42% | 48만 |
|---|
| 2026.08.21 | ₩73,745 | ₩73,920 | ₩73,196 | ₩73,303 | -0.60% | 88.5만 |
|---|
| 2026.08.20 | ₩73,424 | ₩73,960 | ₩73,383 | ₩73,772 | +0.47% | 78.8만 |
|---|
| 2026.08.19 | ₩73,410 | ₩73,759 | ₩73,370 | ₩73,585 | +0.24% | 88.1만 |
|---|
| 2026.08.18 | ₩73,357 | ₩73,665 | ₩73,236 | ₩73,397 | +0.05% | 73.7만 |
|---|
| 2026.08.17 | ₩73,088 | ₩73,330 | ₩73,008 | ₩73,316 | +0.31% | 61.6만 |
|---|
| 2026.08.14 | ₩73,424 | ₩73,424 | ₩72,981 | ₩73,035 | -0.53% | 123.4만 |
|---|
| 2026.08.13 | ₩73,357 | ₩73,517 | ₩73,021 | ₩73,222 | -0.18% | 158.5만 |
|---|
| 2026.08.12 | ₩73,129 | ₩73,531 | ₩73,102 | ₩73,196 | +0.09% | 134.5만 |
|---|
| 2026.08.11 | ₩73,021 | ₩73,450 | ₩72,981 | ₩73,222 | +0.28% | 96.1만 |
|---|
| 2026.08.10 | ₩73,088 | ₩73,289 | ₩72,981 | ₩72,994 | -0.13% | 93.5만 |
|---|
| 2026.08.07 | ₩73,021 | ₩73,249 | ₩72,860 | ₩73,088 | +0.09% | 149.5만 |
|---|
| 2026.08.06 | ₩73,289 | ₩73,450 | ₩72,981 | ₩73,075 | -0.29% | 145.3만 |
|---|
| 2026.08.05 | ₩73,772 | ₩73,772 | ₩73,021 | ₩73,491 | -0.38% | 198.7만 |
|---|
| 2026.08.04 | ₩73,839 | ₩73,987 | ₩73,732 | ₩73,866 | +0.04% | 195.4만 |
|---|
| 2026.08.03 | ₩73,826 | ₩74,201 | ₩73,719 | ₩73,853 | +0.04% | 218.1만 |
|---|
| 2026.07.31 | ₩73,732 | ₩74,094 | ₩73,665 | ₩73,866 | +0.18% | 172.6만 |
|---|
| 2026.07.30 | ₩74,094 | ₩74,510 | ₩73,745 | ₩74,094 | 0.00% | 469.2만 |
|---|
| 2026.07.29 | ₩73,155 | ₩73,920 | ₩72,887 | ₩73,625 | +0.64% | 1695.9만 |
|---|
| 2026.07.28 | ₩61,166 | ₩62,789 | ₩61,166 | ₩62,628 | +2.39% | 109.7만 |
|---|
| 2026.07.27 | ₩57,948 | ₩60,522 | ₩57,317 | ₩59,624 | +2.89% | 91.5만 |
|---|
| 2026.07.24 | ₩54,756 | ₩57,518 | ₩54,394 | ₩57,170 | +4.41% | 72만 |
|---|
| 2026.07.23 | ₩54,461 | ₩54,501 | ₩53,053 | ₩53,978 | -0.89% | 41.3만 |
|---|
| 2026.07.22 | ₩55,721 | ₩55,842 | ₩53,281 | ₩54,099 | -2.91% | 57.4만 |
|---|
| 2026.07.21 | ₩54,407 | ₩55,507 | ₩54,112 | ₩54,903 | +0.91% | 30.6만 |
|---|
| 2026.07.20 | ₩56,151 | ₩56,767 | ₩55,212 | ₩56,097 | -0.10% | 46.4만 |
|---|
| 2026.07.17 | ₩57,103 | ₩59,423 | ₩56,459 | ₩56,888 | -0.38% | 72.2만 |
|---|
| 2026.07.16 | ₩55,105 | ₩58,068 | ₩54,608 | ₩57,639 | +4.60% | 83.1만 |
|---|
| 2026.07.15 | ₩55,346 | ₩56,861 | ₩53,978 | ₩54,059 | -2.33% | 65.9만 |
|---|
| 2026.07.14 | ₩52,060 | ₩55,306 | ₩50,022 | ₩54,877 | +5.41% | 114.7만 |
|---|
| 2026.07.13 | ₩51,859 | ₩54,407 | ₩51,819 | ₩54,273 | +4.65% | 87.3만 |
|---|
| 2026.07.10 | ₩50,424 | ₩50,907 | ₩49,700 | ₩50,679 | +0.51% | 55.5만 |
|---|
| 2026.07.09 | ₩48,346 | ₩49,687 | ₩47,487 | ₩49,392 | +2.16% | 54.4만 |
|---|
| 2026.07.08 | ₩50,102 | ₩50,102 | ₩48,279 | ₩49,472 | -1.26% | 83.4만 |
|---|
| 2026.07.07 | ₩48,144 | ₩50,585 | ₩47,849 | ₩49,620 | +3.06% | 82.7만 |
|---|
| 2026.07.06 | ₩46,763 | ₩47,688 | ₩45,476 | ₩47,420 | +1.41% | 44.6만 |
|---|
| 2026.07.02 | ₩46,321 | ₩47,983 | ₩45,409 | ₩47,098 | +1.68% | 50.3만 |
|---|
| 2026.07.01 | ₩44,041 | ₩46,736 | ₩44,041 | ₩45,958 | +4.35% | 61만 |
|---|
| 2026.06.30 | ₩42,592 | ₩43,893 | ₩42,271 | ₩43,022 | +1.01% | 78.1만 |
|---|
| 2026.06.29 | ₩42,539 | ₩43,504 | ₩41,318 | ₩43,357 | +1.92% | 105.3만 |
|---|
| 2026.06.26 | ₩40,956 | ₩42,941 | ₩40,715 | ₩42,324 | +3.34% | 244.9만 |
|---|
| 2026.06.25 | ₩41,707 | ₩42,673 | ₩39,401 | ₩40,769 | -2.25% | 91.2만 |
|---|
| 2026.06.24 | ₩41,748 | ₩42,244 | ₩40,527 | ₩41,868 | +0.29% | 139.9만 |
|---|
| 2026.06.23 | ₩39,897 | ₩41,640 | ₩39,709 | ₩40,769 | +2.18% | 96만 |
|---|
| 2026.06.22 | ₩42,177 | ₩42,177 | ₩37,349 | ₩38,435 | -8.87% | 113.8만 |
|---|
| 2026.06.18 | ₩43,732 | ₩44,430 | ₩41,332 | ₩41,707 | -4.63% | 115만 |
|---|
| 2026.06.17 | ₩45,060 | ₩46,146 | ₩43,451 | ₩44,027 | -2.29% | 65만 |
|---|
| 2026.06.16 | ₩45,945 | ₩46,522 | ₩44,778 | ₩45,704 | -0.53% | 44.1만 |
|---|
| 2026.06.15 | ₩46,535 | ₩47,219 | ₩45,100 | ₩45,462 | -2.31% | 53.5만 |
|---|
| 2026.06.12 | ₩45,462 | ₩47,836 | ₩44,524 | ₩47,286 | +4.01% | 66만 |
|---|
| 2026.06.11 | ₩45,328 | ₩45,932 | ₩44,161 | ₩45,516 | +0.41% | 75.8만 |
|---|
| 2026.06.10 | ₩44,537 | ₩46,495 | ₩44,537 | ₩45,865 | +2.98% | 37.1만 |
|---|
| 2026.06.09 | ₩44,430 | ₩46,052 | ₩44,161 | ₩45,248 | +1.84% | 60.2만 |
|---|
| 2026.06.08 | ₩44,939 | ₩45,717 | ₩44,456 | ₩45,033 | +0.21% | 47.2만 |
|---|
| 2026.06.05 | ₩45,476 | ₩45,891 | ₩44,966 | ₩45,503 | +0.06% | 36.7만 |
|---|
| 2026.06.04 | ₩44,577 | ₩45,932 | ₩44,161 | ₩44,725 | +0.33% | 47.9만 |
|---|
| 2026.06.03 | ₩44,336 | ₩44,725 | ₩42,364 | ₩43,250 | -2.45% | 59.5만 |
|---|
| 2026.06.02 | ₩45,449 | ₩45,865 | ₩44,282 | ₩45,275 | -0.38% | 57.4만 |
|---|
| 2026.06.01 | ₩44,604 | ₩46,870 | ₩44,604 | ₩46,508 | +4.27% | 68.8만 |
|---|
| 2026.05.29 | ₩43,491 | ₩45,422 | ₩43,129 | ₩44,524 | +2.37% | 104.4만 |
|---|
| 2026.05.28 | ₩42,874 | ₩43,826 | ₩42,673 | ₩43,343 | +1.09% | 66.5만 |
|---|
| 2026.05.27 | ₩42,177 | ₩43,263 | ₩41,949 | ₩42,807 | +1.49% | 40.8만 |
|---|
| 2026.05.26 | ₩42,391 | ₩43,518 | ₩41,935 | ₩42,177 | -0.51% | 49.3만 |
|---|
| 2026.05.22 | ₩43,263 | ₩44,242 | ₩42,499 | ₩43,223 | -0.09% | 62만 |
|---|
| 2026.05.21 | ₩41,935 | ₩43,129 | ₩41,211 | ₩42,995 | +2.53% | 71.3만 |
|---|
| 2026.05.20 | ₩40,782 | ₩42,539 | ₩39,468 | ₩42,364 | +3.88% | 66.9만 |
|---|
| 2026.05.19 | ₩42,230 | ₩42,794 | ₩40,943 | ₩41,452 | -1.84% | 64.1만 |
|---|
| 2026.05.18 | ₩38,556 | ₩42,297 | ₩38,556 | ₩41,399 | +7.37% | 58.9만 |
|---|
| 2026.05.15 | ₩39,106 | ₩40,232 | ₩37,885 | ₩38,784 | -0.82% | 65.6만 |
|---|
| 2026.05.14 | ₩38,864 | ₩39,937 | ₩37,993 | ₩38,140 | -1.86% | 53.9만 |
|---|
| 2026.05.13 | ₩39,025 | ₩39,025 | ₩37,429 | ₩38,288 | -1.89% | 62.8만 |
|---|
| 2026.05.12 | ₩41,211 | ₩41,667 | ₩39,347 | ₩39,776 | -3.48% | 47.4만 |
|---|
| 2026.05.11 | ₩41,184 | ₩41,868 | ₩40,487 | ₩40,608 | -1.40% | 51.3만 |
|---|
| 2026.05.08 | ₩41,855 | ₩42,150 | ₩40,876 | ₩41,466 | -0.93% | 56만 |
|---|
| 2026.05.07 | ₩39,602 | ₩43,558 | ₩39,602 | ₩42,472 | +7.25% | 87.4만 |
|---|
| 2026.05.06 | ₩41,211 | ₩42,324 | ₩39,146 | ₩39,790 | -3.45% | 83.7만 |
|---|
| 2026.05.05 | ₩43,115 | ₩44,188 | ₩40,929 | ₩41,975 | -2.64% | 118.1만 |
|---|
| 2026.05.04 | ₩43,102 | ₩44,014 | ₩41,949 | ₩43,250 | +0.34% | 116.7만 |
|---|
| 2026.05.01 | ₩42,069 | ₩44,483 | ₩41,533 | ₩43,129 | +2.52% | 147.4만 |
|---|
| 2026.04.30 | ₩48,238 | ₩48,842 | ₩38,395 | ₩40,903 | -15.21% | 331.7만 |
|---|
| 2026.04.29 | ₩43,826 | ₩45,596 | ₩43,410 | ₩44,483 | +1.50% | 141.1만 |
|---|
| 2026.04.28 | ₩41,895 | ₩43,746 | ₩41,895 | ₩43,558 | +3.97% | 144.9만 |
|---|
| 2026.04.27 | ₩40,916 | ₩42,016 | ₩40,782 | ₩41,117 | +0.49% | 118만 |
|---|
| 2026.04.24 | ₩39,669 | ₩41,412 | ₩39,079 | ₩41,131 | +3.68% | 76.3만 |
|---|
| 2026.04.23 | ₩40,366 | ₩41,104 | ₩38,985 | ₩39,843 | -1.30% | 60만 |
|---|
| 2026.04.22 | ₩41,600 | ₩42,029 | ₩40,795 | ₩40,970 | -1.52% | 66.6만 |
|---|
| 2026.04.21 | ₩41,037 | ₩42,445 | ₩40,755 | ₩41,520 | +1.18% | 65.2만 |
|---|
| 2026.04.20 | ₩40,098 | ₩41,426 | ₩39,950 | ₩40,997 | +2.24% | 69.5만 |
|---|
| 2026.04.17 | ₩41,104 | ₩41,627 | ₩39,588 | ₩40,232 | -2.12% | 65.4만 |
|---|
| 2026.04.16 | ₩41,104 | ₩41,707 | ₩40,366 | ₩40,675 | -1.04% | 84.7만 |
|---|
| 2026.04.15 | ₩39,387 | ₩41,560 | ₩39,052 | ₩40,701 | +3.34% | 103.9만 |
|---|
| 2026.04.14 | ₩38,730 | ₩39,696 | ₩38,489 | ₩39,012 | +0.73% | 55.2만 |
|---|
| 2026.04.13 | ₩37,255 | ₩39,025 | ₩36,061 | ₩38,650 | +3.74% | 77.7만 |
|---|
| 2026.04.10 | ₩36,799 | ₩36,933 | ₩35,874 | ₩36,249 | -1.49% | 75.9만 |
|---|
| 2026.04.09 | ₩36,638 | ₩37,174 | ₩35,069 | ₩37,014 | +1.02% | 70.3만 |
|---|
| 2026.04.08 | ₩38,636 | ₩39,843 | ₩36,772 | ₩37,000 | -4.23% | 100.3만 |
|---|
| 2026.04.07 | ₩37,858 | ₩38,314 | ₩37,027 | ₩37,818 | -0.11% | 88.1만 |
|---|
| 2026.04.06 | ₩36,960 | ₩38,636 | ₩36,665 | ₩37,925 | +2.61% | 173.5만 |
|---|
| 2026.04.02 | ₩35,404 | ₩37,148 | ₩34,908 | ₩37,027 | +4.58% | 104.5만 |
|---|
| 2026.04.01 | ₩35,994 | ₩36,598 | ₩34,559 | ₩35,458 | -1.49% | 108.8만 |
|---|
| 2026.03.31 | ₩36,289 | ₩36,853 | ₩34,962 | ₩36,008 | -0.78% | 89.2만 |
|---|
| 2026.03.30 | ₩35,444 | ₩36,732 | ₩35,203 | ₩36,222 | +2.19% | 148.9만 |
|---|
| 2026.03.27 | ₩36,075 | ₩36,115 | ₩35,015 | ₩35,042 | -2.86% | 111.3만 |
|---|
| 2026.03.26 | ₩33,889 | ₩36,061 | ₩33,889 | ₩36,048 | +6.37% | 121.5만 |
|---|
| 2026.03.25 | ₩34,238 | ₩35,109 | ₩33,299 | ₩34,318 | +0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩35,176 | ₩35,485 | ₩32,575 | ₩33,714 | -4.16% | 225.6만 |
|---|
| 2026.03.23 | ₩36,879 | ₩36,879 | ₩34,921 | ₩35,793 | -2.95% | 116.1만 |
|---|
| 2026.03.20 | ₩35,807 | ₩36,893 | ₩35,203 | ₩36,236 | +1.20% | 136.5만 |
|---|
| 2026.03.19 | ₩35,364 | ₩36,718 | ₩34,921 | ₩35,686 | +0.91% | 88.9만 |
|---|
| 2026.03.18 | ₩36,450 | ₩36,759 | ₩35,257 | ₩35,377 | -2.94% | 151.8만 |
|---|
| 2026.03.17 | ₩34,774 | ₩36,236 | ₩34,774 | ₩35,525 | +2.16% | 76.4만 |
|---|
| 2026.03.16 | ₩34,667 | ₩35,498 | ₩34,372 | ₩34,479 | -0.54% | 85만 |
|---|
| 2026.03.13 | ₩34,720 | ₩35,284 | ₩34,170 | ₩35,029 | +0.89% | 102.5만 |
|---|
| 2026.03.12 | ₩35,190 | ₩36,383 | ₩34,238 | ₩34,345 | -2.40% | 154.6만 |
|---|
| 2026.03.11 | ₩35,042 | ₩35,807 | ₩34,130 | ₩35,538 | +1.42% | 131.9만 |
|---|
| 2026.03.10 | ₩36,491 | ₩36,491 | ₩34,573 | ₩34,921 | -4.30% | 130만 |
|---|
| 2026.03.09 | ₩38,288 | ₩38,744 | ₩35,619 | ₩36,933 | -3.54% | 188.8만 |
|---|
| 2026.03.06 | ₩38,341 | ₩39,293 | ₩36,638 | ₩39,106 | +1.99% | 156.5만 |
|---|
| 2026.03.05 | ₩38,301 | ₩40,554 | ₩38,234 | ₩39,146 | +2.21% | 165.6만 |
|---|
| 2026.03.04 | ₩40,232 | ₩40,259 | ₩38,301 | ₩38,448 | -4.43% | 151.4만 |
|---|
| 2026.03.03 | ₩38,167 | ₩40,232 | ₩37,644 | ₩40,044 | +4.92% | 146.6만 |
|---|
| 2026.03.02 | ₩38,328 | ₩39,830 | ₩37,550 | ₩38,623 | +0.77% | 151.1만 |
|---|
| 2026.02.27 | ₩41,922 | ₩42,552 | ₩38,180 | ₩38,408 | -8.38% | 160만 |
|---|
| 2026.02.26 | ₩39,977 | ₩43,035 | ₩38,985 | ₩42,646 | +6.68% | 709.5만 |
|---|
| 2026.02.25 | ₩37,456 | ₩38,985 | ₩36,169 | ₩36,584 | -2.33% | 260.5만 |
|---|
| 2026.02.24 | ₩37,094 | ₩38,288 | ₩37,014 | ₩37,255 | +0.43% | 99.7만 |
|---|
| 2026.02.23 | ₩38,395 | ₩38,690 | ₩36,289 | ₩37,121 | -3.32% | 162만 |
|---|
| 2026.02.20 | ₩39,696 | ₩40,594 | ₩38,583 | ₩39,092 | -1.52% | 64.2만 |
|---|
| 2026.02.19 | ₩39,267 | ₩40,192 | ₩38,757 | ₩40,071 | +2.05% | 60.7만 |
|---|
| 2026.02.18 | ₩38,301 | ₩40,862 | ₩37,711 | ₩40,058 | +4.59% | 131.3만 |
|---|
| 2026.02.17 | ₩37,242 | ₩38,663 | ₩36,987 | ₩37,577 | +0.90% | 126.6만 |
|---|
| 2026.02.13 | ₩38,033 | ₩38,355 | ₩36,437 | ₩37,335 | -1.83% | 173.6만 |
|---|
| 2026.02.12 | ₩40,366 | ₩40,970 | ₩37,590 | ₩37,604 | -6.84% | 120.4만 |
|---|
| 2026.02.11 | ₩45,221 | ₩45,543 | ₩39,950 | ₩40,862 | -9.64% | 151.4만 |
|---|
| 2026.02.10 | ₩45,972 | ₩47,072 | ₩44,778 | ₩45,570 | -0.88% | 123.1만 |
|---|
| 2026.02.09 | ₩51,296 | ₩51,323 | ₩45,060 | ₩45,985 | -10.35% | 179.1만 |
|---|
| 2026.02.06 | ₩51,671 | ₩51,725 | ₩49,646 | ₩51,323 | -0.67% | 87.7만 |
|---|
| 2026.02.05 | ₩50,491 | ₩53,308 | ₩50,022 | ₩51,242 | +1.49% | 91.9만 |
|---|
| 2026.02.04 | ₩49,754 | ₩50,867 | ₩48,118 | ₩50,304 | +1.11% | 150.1만 |
|---|
| 2026.02.03 | ₩53,361 | ₩53,763 | ₩48,292 | ₩49,606 | -7.04% | 128.2만 |
|---|
| 2026.02.02 | ₩52,959 | ₩54,702 | ₩52,704 | ₩54,434 | +2.79% | 92.4만 |
|---|
| 2026.01.30 | ₩51,537 | ₩53,495 | ₩51,296 | ₩52,771 | +2.39% | 81.5만 |
|---|
| 2026.01.29 | ₩51,618 | ₩52,020 | ₩50,478 | ₩51,725 | +0.21% | 85.4만 |
|---|
| 2026.01.28 | ₩53,401 | ₩53,401 | ₩50,907 | ₩51,698 | -3.19% | 120.4만 |
|---|
| 2026.01.27 | ₩50,545 | ₩53,428 | ₩49,378 | ₩53,267 | +5.39% | 429.1만 |
|---|
| 2026.01.26 | ₩54,555 | ₩55,641 | ₩51,510 | ₩51,510 | -5.58% | 113.8만 |
|---|
| 2026.01.23 | ₩57,143 | ₩57,733 | ₩54,193 | ₩54,890 | -3.94% | 98.6만 |
|---|
| 2026.01.22 | ₩60,348 | ₩61,099 | ₩57,612 | ₩57,773 | -4.27% | 81.2만 |
|---|
| 2026.01.21 | ₩62,534 | ₩63,151 | ₩60,093 | ₩60,308 | -3.56% | 92.8만 |
|---|
| 2026.01.20 | ₩66,852 | ₩67,617 | ₩61,770 | ₩61,917 | -7.38% | 60.6만 |
|---|
| 2026.01.16 | ₩68,555 | ₩68,824 | ₩67,724 | ₩68,113 | -0.65% | 33.7만 |
|---|
| 2026.01.15 | ₩70,272 | ₩70,406 | ₩68,180 | ₩69,079 | -1.70% | 40.9만 |
|---|
| 2026.01.14 | ₩71,680 | ₩73,021 | ₩68,220 | ₩68,596 | -4.30% | 74.1만 |
|---|
| 2026.01.13 | ₩72,753 | ₩72,914 | ₩71,519 | ₩71,935 | -1.12% | 33.6만 |
|---|
| 2026.01.12 | ₩71,881 | ₩73,410 | ₩71,412 | ₩72,740 | +1.19% | 46.4만 |
|---|
| 2026.01.09 | ₩72,927 | ₩73,866 | ₩71,989 | ₩73,424 | +0.68% | 28만 |
|---|
| 2026.01.08 | ₩70,943 | ₩73,209 | ₩70,460 | ₩72,780 | +2.59% | 29.2만 |
|---|
| 2026.01.07 | ₩72,418 | ₩72,753 | ₩70,353 | ₩71,184 | -1.70% | 55.3만 |
|---|
| 2026.01.06 | ₩71,694 | ₩72,150 | ₩71,023 | ₩71,948 | +0.36% | 73.5만 |
|---|
| 2026.01.05 | ₩67,885 | ₩72,981 | ₩67,885 | ₩71,948 | +5.99% | 42.7만 |
|---|
| 2026.01.02 | ₩68,328 | ₩68,328 | ₩66,772 | ₩68,126 | -0.29% | 100.2만 |
|---|
| 2025.12.31 | ₩68,328 | ₩68,636 | ₩67,483 | ₩67,657 | -0.98% | 30.6만 |
|---|
| 2025.12.30 | ₩70,393 | ₩71,224 | ₩68,703 | ₩68,783 | -2.29% | 25.6만 |
|---|
| 2025.12.29 | ₩71,211 | ₩71,841 | ₩70,259 | ₩70,969 | -0.34% | 33.4만 |
|---|
| 2025.12.26 | ₩70,406 | ₩71,318 | ₩69,655 | ₩70,983 | +0.82% | 27.3만 |
|---|
| 2025.12.24 | ₩69,655 | ₩70,782 | ₩69,387 | ₩70,420 | +1.10% | 18.1만 |
|---|
| 2025.12.23 | ₩69,897 | ₩70,674 | ₩68,167 | ₩70,044 | +0.21% | 34.4만 |
|---|
| 2025.12.22 | ₩70,165 | ₩71,559 | ₩69,682 | ₩69,950 | -0.31% | 44.4만 |
|---|
| 2025.12.19 | ₩69,736 | ₩71,197 | ₩68,958 | ₩70,178 | +0.63% | 142.5만 |
|---|
| 2025.12.18 | ₩70,688 | ₩71,613 | ₩69,602 | ₩70,138 | -0.78% | 68.3만 |
|---|
| 2025.12.17 | ₩70,835 | ₩72,646 | ₩70,299 | ₩70,621 | -0.30% | 48.3만 |
|---|
| 2025.12.16 | ₩71,935 | ₩72,847 | ₩71,278 | ₩71,734 | -0.28% | 41.8만 |
|---|
| 2025.12.15 | ₩71,935 | ₩72,860 | ₩70,983 | ₩71,586 | -0.48% | 51.8만 |
|---|
| 2025.12.12 | ₩72,351 | ₩72,968 | ₩70,902 | ₩71,680 | -0.93% | 37.8만 |
|---|
| 2025.12.11 | ₩70,674 | ₩73,088 | ₩68,944 | ₩72,083 | +1.99% | 45.6만 |
|---|
| 2025.12.10 | ₩67,577 | ₩69,642 | ₩66,906 | ₩69,414 | +2.72% | 66.9만 |
|---|
| 2025.12.09 | ₩68,341 | ₩68,462 | ₩67,617 | ₩67,939 | -0.59% | 30.2만 |
|---|
| 2025.12.08 | ₩70,165 | ₩71,130 | ₩68,314 | ₩68,462 | -2.43% | 58.3만 |
|---|
| 2025.12.05 | ₩70,379 | ₩71,586 | ₩69,615 | ₩70,326 | -0.08% | 66.6만 |
|---|
| 2025.12.04 | ₩68,314 | ₩71,962 | ₩67,442 | ₩71,841 | +5.16% | 98.9만 |
|---|
| 2025.12.03 | ₩66,691 | ₩69,816 | ₩66,638 | ₩68,958 | +3.40% | 82.7만 |
|---|
| 2025.12.02 | ₩66,490 | ₩68,529 | ₩65,498 | ₩66,732 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩64,465 | ₩65,324 | ₩64,224 | ₩65,189 | +1.12% | 80.3만 |
|---|
| 2025.11.28 | ₩65,712 | ₩66,329 | ₩65,163 | ₩65,310 | -0.61% | 81.7만 |
|---|
| 2025.11.26 | ₩65,699 | ₩65,940 | ₩64,573 | ₩65,712 | +0.02% | 93.7만 |
|---|
| 2025.11.25 | ₩67,898 | ₩68,623 | ₩64,613 | ₩66,007 | -2.78% | 125.7만 |
|---|
| 2025.11.24 | ₩68,140 | ₩68,488 | ₩67,268 | ₩67,349 | -1.16% | 52만 |
|---|
| 2025.11.21 | ₩67,603 | ₩70,285 | ₩66,893 | ₩68,582 | +1.45% | 118.4만 |
|---|
| 2025.11.20 | ₩68,703 | ₩68,703 | ₩66,745 | ₩67,054 | -2.40% | 77.5만 |
|---|
| 2025.11.19 | ₩67,295 | ₩67,724 | ₩66,893 | ₩67,617 | +0.48% | 42.1만 |
|---|
| 2025.11.18 | ₩66,745 | ₩67,335 | ₩66,088 | ₩67,188 | +0.66% | 40.8만 |
|---|
| 2025.11.17 | ₩68,368 | ₩68,368 | ₩66,276 | ₩66,785 | -2.31% | 60.9만 |
|---|
| 2025.11.14 | ₩69,239 | ₩69,669 | ₩67,684 | ₩68,569 | -0.97% | 43.2만 |
|---|
| 2025.11.13 | ₩69,615 | ₩70,366 | ₩69,132 | ₩69,736 | +0.17% | 41.6만 |
|---|
| 2025.11.12 | ₩69,964 | ₩71,264 | ₩69,709 | ₩69,749 | -0.31% | 49.7만 |
|---|
| 2025.11.11 | ₩69,803 | ₩71,197 | ₩69,427 | ₩70,285 | +0.69% | 50.6만 |
|---|
| 2025.11.10 | ₩71,050 | ₩71,412 | ₩68,140 | ₩69,400 | -2.32% | 63.3만 |
|---|
| 2025.11.07 | ₩71,975 | ₩72,552 | ₩69,722 | ₩71,211 | -1.06% | 59.6만 |
|---|
| 2025.11.06 | ₩74,429 | ₩74,429 | ₩71,640 | ₩71,855 | -3.46% | 69.5만 |
|---|
| 2025.11.05 | ₩73,598 | ₩74,899 | ₩73,437 | ₩74,429 | +1.13% | 58.8만 |
|---|
| 2025.11.04 | ₩74,201 | ₩74,255 | ₩72,123 | ₩73,839 | -0.49% | 69.2만 |
|---|
| 2025.11.03 | ₩73,410 | ₩74,228 | ₩72,297 | ₩73,880 | +0.64% | 58.9만 |
|---|
| 2025.10.31 | ₩70,004 | ₩74,121 | ₩69,682 | ₩73,759 | +5.36% | 95.6만 |
|---|
| 2025.10.30 | ₩71,184 | ₩75,650 | ₩70,044 | ₩70,969 | -0.30% | 160.6만 |
|---|
| 2025.10.29 | ₩69,306 | ₩70,540 | ₩68,126 | ₩68,810 | -0.72% | 97.2만 |
|---|
| 2025.10.28 | ₩70,379 | ₩70,674 | ₩69,642 | ₩70,071 | -0.44% | 38.9만 |
|---|
| 2025.10.27 | ₩72,150 | ₩72,310 | ₩70,326 | ₩70,768 | -1.91% | 83.8만 |
|---|
| 2025.10.24 | ₩72,123 | ₩72,257 | ₩70,755 | ₩71,466 | -0.91% | 48.4만 |
|---|
| 2025.10.23 | ₩71,895 | ₩72,485 | ₩70,889 | ₩71,345 | -0.76% | 36.4만 |
|---|
| 2025.10.22 | ₩71,600 | ₩72,538 | ₩70,661 | ₩72,136 | +0.75% | 49.4만 |
|---|
| 2025.10.21 | ₩70,540 | ₩72,310 | ₩68,904 | ₩71,801 | +1.79% | 52만 |
|---|
| 2025.10.20 | ₩69,105 | ₩69,615 | ₩68,314 | ₩69,521 | +0.60% | 44.2만 |
|---|
| 2025.10.17 | ₩69,803 | ₩70,326 | ₩68,100 | ₩68,757 | -1.50% | 53.6만 |
|---|
| 2025.10.16 | ₩72,646 | ₩72,646 | ₩69,897 | ₩70,084 | -3.53% | 53.4만 |
|---|
| 2025.10.15 | ₩72,525 | ₩73,772 | ₩72,150 | ₩72,659 | +0.18% | 54.6만 |
|---|
| 2025.10.14 | ₩71,332 | ₩74,523 | ₩71,157 | ₩72,941 | +2.26% | 54.6만 |
|---|
| 2025.10.13 | ₩71,573 | ₩72,431 | ₩70,661 | ₩71,452 | -0.17% | 36.2만 |
|---|
| 2025.10.10 | ₩74,711 | ₩74,885 | ₩71,305 | ₩71,600 | -4.16% | 49.5만 |
|---|