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 | ₩73,546 | ₩73,600 | ₩73,519 | ₩73,546 | 0.00% | 54.4만 |
| 2026.10.08 | ₩73,412 | ₩73,640 | ₩73,412 | ₩73,519 | +0.15% | 123.4만 |
| 2026.10.07 | ₩73,506 | ₩73,519 | ₩73,439 | ₩73,452 | -0.07% | 94만 |
| 2026.10.06 | ₩73,425 | ₩73,492 | ₩73,358 | ₩73,439 | +0.02% | 53.9만 |
| 2026.10.05 | ₩73,318 | ₩73,465 | ₩73,318 | ₩73,412 | +0.13% | 86.5만 |
| 2026.10.02 | ₩73,385 | ₩73,439 | ₩73,358 | ₩73,372 | -0.02% | 59.1만 |
| 2026.10.01 | ₩73,452 | ₩73,479 | ₩73,398 | ₩73,398 | -0.07% | 49.9만 |
| 2026.09.30 | ₩73,372 | ₩73,479 | ₩73,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,372 |
| 0.00% |
| 81.5만 |
| 2026.09.29 | ₩73,372 | ₩73,412 | ₩73,358 | ₩73,372 | 0.00% | 143.5만 |
|---|
| 2026.09.28 | ₩73,372 | ₩73,452 | ₩73,358 | ₩73,398 | +0.04% | 122만 |
|---|
| 2026.09.25 | ₩73,358 | ₩73,439 | ₩73,358 | ₩73,358 | 0.00% | 45.7만 |
|---|
| 2026.09.24 | ₩73,439 | ₩73,452 | ₩73,345 | ₩73,358 | -0.11% | 38.3만 |
|---|
| 2026.09.23 | ₩73,331 | ₩73,398 | ₩73,291 | ₩73,331 | 0.00% | 49.9만 |
|---|
| 2026.09.22 | ₩73,452 | ₩73,452 | ₩73,331 | ₩73,358 | -0.13% | 133.6만 |
|---|
| 2026.09.21 | ₩73,372 | ₩73,452 | ₩73,304 | ₩73,358 | -0.02% | 43.2만 |
|---|
| 2026.09.18 | ₩73,318 | ₩73,385 | ₩73,251 | ₩73,291 | -0.04% | 62.7만 |
|---|
| 2026.09.17 | ₩73,251 | ₩73,345 | ₩73,237 | ₩73,251 | 0.00% | 54.5만 |
|---|
| 2026.09.16 | ₩73,251 | ₩73,345 | ₩73,237 | ₩73,251 | 0.00% | 236.5만 |
|---|
| 2026.09.15 | ₩73,251 | ₩73,398 | ₩73,224 | ₩73,358 | +0.15% | 76.3만 |
|---|
| 2026.09.14 | ₩73,385 | ₩73,398 | ₩73,157 | ₩73,251 | -0.18% | 161만 |
|---|
| 2026.09.11 | ₩73,291 | ₩73,385 | ₩73,143 | ₩73,170 | -0.16% | 166만 |
|---|
| 2026.09.10 | ₩73,372 | ₩73,412 | ₩73,237 | ₩73,291 | -0.11% | 57.1만 |
|---|
| 2026.09.09 | ₩73,318 | ₩73,385 | ₩73,143 | ₩73,264 | -0.07% | 236.6만 |
|---|
| 2026.09.08 | ₩73,345 | ₩73,506 | ₩73,291 | ₩73,318 | -0.04% | 73.2만 |
|---|
| 2026.09.04 | ₩73,090 | ₩73,640 | ₩73,090 | ₩73,586 | +0.68% | 89만 |
|---|
| 2026.09.03 | ₩73,157 | ₩73,680 | ₩73,157 | ₩73,667 | +0.70% | 171.9만 |
|---|
| 2026.09.02 | ₩73,023 | ₩73,170 | ₩73,009 | ₩73,063 | +0.06% | 157.9만 |
|---|
| 2026.09.01 | ₩73,251 | ₩73,251 | ₩72,982 | ₩72,996 | -0.35% | 154.9만 |
|---|
| 2026.08.31 | ₩73,251 | ₩73,331 | ₩73,050 | ₩73,103 | -0.20% | 106.9만 |
|---|
| 2026.08.28 | ₩73,130 | ₩73,318 | ₩73,063 | ₩73,130 | 0.00% | 100.1만 |
|---|
| 2026.08.27 | ₩73,345 | ₩73,600 | ₩73,211 | ₩73,345 | 0.00% | 64만 |
|---|
| 2026.08.26 | ₩73,251 | ₩73,519 | ₩73,197 | ₩73,439 | +0.26% | 58.2만 |
|---|
| 2026.08.25 | ₩73,184 | ₩73,519 | ₩73,050 | ₩73,452 | +0.37% | 68.3만 |
|---|
| 2026.08.24 | ₩73,559 | ₩73,774 | ₩73,224 | ₩73,251 | -0.42% | 48만 |
|---|
| 2026.08.21 | ₩73,774 | ₩73,948 | ₩73,224 | ₩73,331 | -0.60% | 88.5만 |
|---|
| 2026.08.20 | ₩73,452 | ₩73,989 | ₩73,412 | ₩73,801 | +0.47% | 78.8만 |
|---|
| 2026.08.19 | ₩73,439 | ₩73,787 | ₩73,398 | ₩73,613 | +0.24% | 88.1만 |
|---|
| 2026.08.18 | ₩73,385 | ₩73,694 | ₩73,264 | ₩73,425 | +0.05% | 73.7만 |
|---|
| 2026.08.17 | ₩73,117 | ₩73,358 | ₩73,036 | ₩73,345 | +0.31% | 61.6만 |
|---|
| 2026.08.14 | ₩73,452 | ₩73,452 | ₩73,009 | ₩73,063 | -0.53% | 123.4만 |
|---|
| 2026.08.13 | ₩73,385 | ₩73,546 | ₩73,050 | ₩73,251 | -0.18% | 158.5만 |
|---|
| 2026.08.12 | ₩73,157 | ₩73,559 | ₩73,130 | ₩73,224 | +0.09% | 134.5만 |
|---|
| 2026.08.11 | ₩73,050 | ₩73,479 | ₩73,009 | ₩73,251 | +0.28% | 96.1만 |
|---|
| 2026.08.10 | ₩73,117 | ₩73,318 | ₩73,009 | ₩73,023 | -0.13% | 93.5만 |
|---|
| 2026.08.07 | ₩73,050 | ₩73,278 | ₩72,889 | ₩73,117 | +0.09% | 149.5만 |
|---|
| 2026.08.06 | ₩73,318 | ₩73,479 | ₩73,009 | ₩73,103 | -0.29% | 145.3만 |
|---|
| 2026.08.05 | ₩73,801 | ₩73,801 | ₩73,050 | ₩73,519 | -0.38% | 198.7만 |
|---|
| 2026.08.04 | ₩73,868 | ₩74,016 | ₩73,761 | ₩73,895 | +0.04% | 195.4만 |
|---|
| 2026.08.03 | ₩73,855 | ₩74,230 | ₩73,747 | ₩73,881 | +0.04% | 218.1만 |
|---|
| 2026.07.31 | ₩73,761 | ₩74,123 | ₩73,694 | ₩73,895 | +0.18% | 172.6만 |
|---|
| 2026.07.30 | ₩74,123 | ₩74,539 | ₩73,774 | ₩74,123 | 0.00% | 469.2만 |
|---|
| 2026.07.29 | ₩73,184 | ₩73,948 | ₩72,915 | ₩73,653 | +0.64% | 1695.9만 |
|---|
| 2026.07.28 | ₩61,190 | ₩62,813 | ₩61,190 | ₩62,652 | +2.39% | 109.7만 |
|---|
| 2026.07.27 | ₩57,970 | ₩60,546 | ₩57,340 | ₩59,647 | +2.89% | 91.5만 |
|---|
| 2026.07.24 | ₩54,777 | ₩57,541 | ₩54,415 | ₩57,192 | +4.41% | 72만 |
|---|
| 2026.07.23 | ₩54,482 | ₩54,522 | ₩53,073 | ₩53,999 | -0.89% | 41.3만 |
|---|
| 2026.07.22 | ₩55,743 | ₩55,864 | ₩53,301 | ₩54,120 | -2.91% | 57.4만 |
|---|
| 2026.07.21 | ₩54,428 | ₩55,528 | ₩54,133 | ₩54,925 | +0.91% | 30.6만 |
|---|
| 2026.07.20 | ₩56,172 | ₩56,790 | ₩55,233 | ₩56,119 | -0.10% | 46.4만 |
|---|
| 2026.07.17 | ₩57,125 | ₩59,446 | ₩56,481 | ₩56,910 | -0.38% | 72.2만 |
|---|
| 2026.07.16 | ₩55,126 | ₩58,091 | ₩54,630 | ₩57,662 | +4.60% | 83.1만 |
|---|
| 2026.07.15 | ₩55,367 | ₩56,883 | ₩53,999 | ₩54,079 | -2.33% | 65.9만 |
|---|
| 2026.07.14 | ₩52,081 | ₩55,327 | ₩50,041 | ₩54,898 | +5.41% | 114.7만 |
|---|
| 2026.07.13 | ₩51,879 | ₩54,428 | ₩51,839 | ₩54,294 | +4.65% | 87.3만 |
|---|
| 2026.07.10 | ₩50,444 | ₩50,927 | ₩49,719 | ₩50,699 | +0.51% | 55.5만 |
|---|
| 2026.07.09 | ₩48,364 | ₩49,706 | ₩47,506 | ₩49,411 | +2.16% | 54.4만 |
|---|
| 2026.07.08 | ₩50,122 | ₩50,122 | ₩48,297 | ₩49,491 | -1.26% | 83.4만 |
|---|
| 2026.07.07 | ₩48,163 | ₩50,605 | ₩47,868 | ₩49,639 | +3.06% | 82.7만 |
|---|
| 2026.07.06 | ₩46,781 | ₩47,707 | ₩45,493 | ₩47,439 | +1.41% | 44.6만 |
|---|
| 2026.07.02 | ₩46,339 | ₩48,002 | ₩45,426 | ₩47,117 | +1.68% | 50.3만 |
|---|
| 2026.07.01 | ₩44,058 | ₩46,754 | ₩44,058 | ₩45,976 | +4.35% | 61만 |
|---|
| 2026.06.30 | ₩42,609 | ₩43,910 | ₩42,287 | ₩43,038 | +1.01% | 78.1만 |
|---|
| 2026.06.29 | ₩42,555 | ₩43,521 | ₩41,334 | ₩43,374 | +1.92% | 105.3만 |
|---|
| 2026.06.26 | ₩40,972 | ₩42,958 | ₩40,731 | ₩42,341 | +3.34% | 244.9만 |
|---|
| 2026.06.25 | ₩41,723 | ₩42,689 | ₩39,416 | ₩40,784 | -2.25% | 91.2만 |
|---|
| 2026.06.24 | ₩41,764 | ₩42,260 | ₩40,543 | ₩41,884 | +0.29% | 139.9만 |
|---|
| 2026.06.23 | ₩39,912 | ₩41,656 | ₩39,724 | ₩40,784 | +2.18% | 96만 |
|---|
| 2026.06.22 | ₩42,193 | ₩42,193 | ₩37,363 | ₩38,450 | -8.87% | 113.8만 |
|---|
| 2026.06.18 | ₩43,749 | ₩44,447 | ₩41,348 | ₩41,723 | -4.63% | 115만 |
|---|
| 2026.06.17 | ₩45,077 | ₩46,164 | ₩43,468 | ₩44,044 | -2.29% | 65만 |
|---|
| 2026.06.16 | ₩45,963 | ₩46,540 | ₩44,796 | ₩45,721 | -0.53% | 44.1만 |
|---|
| 2026.06.15 | ₩46,553 | ₩47,237 | ₩45,118 | ₩45,480 | -2.31% | 53.5만 |
|---|
| 2026.06.12 | ₩45,480 | ₩47,855 | ₩44,541 | ₩47,304 | +4.01% | 66만 |
|---|
| 2026.06.11 | ₩45,346 | ₩45,949 | ₩44,179 | ₩45,534 | +0.41% | 75.8만 |
|---|
| 2026.06.10 | ₩44,554 | ₩46,513 | ₩44,554 | ₩45,882 | +2.98% | 37.1만 |
|---|
| 2026.06.09 | ₩44,447 | ₩46,070 | ₩44,179 | ₩45,265 | +1.84% | 60.2만 |
|---|
| 2026.06.08 | ₩44,957 | ₩45,735 | ₩44,474 | ₩45,051 | +0.21% | 47.2만 |
|---|
| 2026.06.05 | ₩45,493 | ₩45,909 | ₩44,984 | ₩45,520 | +0.06% | 36.7만 |
|---|
| 2026.06.04 | ₩44,594 | ₩45,949 | ₩44,179 | ₩44,742 | +0.33% | 47.9만 |
|---|
| 2026.06.03 | ₩44,353 | ₩44,742 | ₩42,381 | ₩43,266 | -2.45% | 59.5만 |
|---|
| 2026.06.02 | ₩45,466 | ₩45,882 | ₩44,299 | ₩45,292 | -0.38% | 57.4만 |
|---|
| 2026.06.01 | ₩44,621 | ₩46,889 | ₩44,621 | ₩46,526 | +4.27% | 68.8만 |
|---|
| 2026.05.29 | ₩43,508 | ₩45,440 | ₩43,146 | ₩44,541 | +2.37% | 104.4만 |
|---|
| 2026.05.28 | ₩42,891 | ₩43,843 | ₩42,689 | ₩43,360 | +1.09% | 66.5만 |
|---|
| 2026.05.27 | ₩42,193 | ₩43,280 | ₩41,965 | ₩42,824 | +1.49% | 40.8만 |
|---|
| 2026.05.26 | ₩42,408 | ₩43,535 | ₩41,952 | ₩42,193 | -0.51% | 49.3만 |
|---|
| 2026.05.22 | ₩43,280 | ₩44,259 | ₩42,515 | ₩43,239 | -0.09% | 62만 |
|---|
| 2026.05.21 | ₩41,952 | ₩43,146 | ₩41,227 | ₩43,011 | +2.53% | 71.3만 |
|---|
| 2026.05.20 | ₩40,798 | ₩42,555 | ₩39,483 | ₩42,381 | +3.88% | 66.9만 |
|---|
| 2026.05.19 | ₩42,247 | ₩42,810 | ₩40,959 | ₩41,469 | -1.84% | 64.1만 |
|---|
| 2026.05.18 | ₩38,571 | ₩42,314 | ₩38,571 | ₩41,415 | +7.37% | 58.9만 |
|---|
| 2026.05.15 | ₩39,121 | ₩40,248 | ₩37,900 | ₩38,799 | -0.82% | 65.6만 |
|---|
| 2026.05.14 | ₩38,879 | ₩39,953 | ₩38,007 | ₩38,155 | -1.86% | 53.9만 |
|---|
| 2026.05.13 | ₩39,040 | ₩39,040 | ₩37,444 | ₩38,302 | -1.89% | 62.8만 |
|---|
| 2026.05.12 | ₩41,227 | ₩41,683 | ₩39,362 | ₩39,792 | -3.48% | 47.4만 |
|---|
| 2026.05.11 | ₩41,200 | ₩41,884 | ₩40,503 | ₩40,623 | -1.40% | 51.3만 |
|---|
| 2026.05.08 | ₩41,871 | ₩42,166 | ₩40,892 | ₩41,482 | -0.93% | 56만 |
|---|
| 2026.05.07 | ₩39,617 | ₩43,575 | ₩39,617 | ₩42,488 | +7.25% | 87.4만 |
|---|
| 2026.05.06 | ₩41,227 | ₩42,341 | ₩39,161 | ₩39,805 | -3.45% | 83.7만 |
|---|
| 2026.05.05 | ₩43,132 | ₩44,205 | ₩40,945 | ₩41,992 | -2.64% | 118.1만 |
|---|
| 2026.05.04 | ₩43,119 | ₩44,031 | ₩41,965 | ₩43,266 | +0.34% | 116.7만 |
|---|
| 2026.05.01 | ₩42,086 | ₩44,501 | ₩41,549 | ₩43,146 | +2.52% | 147.4만 |
|---|
| 2026.04.30 | ₩48,257 | ₩48,861 | ₩38,410 | ₩40,918 | -15.21% | 331.7만 |
|---|
| 2026.04.29 | ₩43,843 | ₩45,614 | ₩43,427 | ₩44,501 | +1.50% | 141.1만 |
|---|
| 2026.04.28 | ₩41,911 | ₩43,763 | ₩41,911 | ₩43,575 | +3.97% | 144.9만 |
|---|
| 2026.04.27 | ₩40,932 | ₩42,032 | ₩40,798 | ₩41,133 | +0.49% | 118만 |
|---|
| 2026.04.24 | ₩39,684 | ₩41,428 | ₩39,094 | ₩41,147 | +3.68% | 76.3만 |
|---|
| 2026.04.23 | ₩40,382 | ₩41,120 | ₩39,000 | ₩39,859 | -1.30% | 60만 |
|---|
| 2026.04.22 | ₩41,616 | ₩42,045 | ₩40,811 | ₩40,986 | -1.52% | 66.6만 |
|---|
| 2026.04.21 | ₩41,053 | ₩42,461 | ₩40,771 | ₩41,536 | +1.18% | 65.2만 |
|---|
| 2026.04.20 | ₩40,114 | ₩41,442 | ₩39,966 | ₩41,012 | +2.24% | 69.5만 |
|---|
| 2026.04.17 | ₩41,120 | ₩41,643 | ₩39,604 | ₩40,248 | -2.12% | 65.4만 |
|---|
| 2026.04.16 | ₩41,120 | ₩41,723 | ₩40,382 | ₩40,690 | -1.04% | 84.7만 |
|---|
| 2026.04.15 | ₩39,402 | ₩41,576 | ₩39,067 | ₩40,717 | +3.34% | 103.9만 |
|---|
| 2026.04.14 | ₩38,745 | ₩39,711 | ₩38,504 | ₩39,027 | +0.73% | 55.2만 |
|---|
| 2026.04.13 | ₩37,269 | ₩39,040 | ₩36,075 | ₩38,665 | +3.74% | 77.7만 |
|---|
| 2026.04.10 | ₩36,813 | ₩36,947 | ₩35,888 | ₩36,263 | -1.49% | 75.9만 |
|---|
| 2026.04.09 | ₩36,652 | ₩37,189 | ₩35,083 | ₩37,028 | +1.02% | 70.3만 |
|---|
| 2026.04.08 | ₩38,651 | ₩39,859 | ₩36,786 | ₩37,014 | -4.23% | 100.3만 |
|---|
| 2026.04.07 | ₩37,873 | ₩38,329 | ₩37,041 | ₩37,833 | -0.11% | 88.1만 |
|---|
| 2026.04.06 | ₩36,974 | ₩38,651 | ₩36,679 | ₩37,940 | +2.61% | 173.5만 |
|---|
| 2026.04.02 | ₩35,418 | ₩37,162 | ₩34,922 | ₩37,041 | +4.58% | 104.5만 |
|---|
| 2026.04.01 | ₩36,008 | ₩36,612 | ₩34,573 | ₩35,472 | -1.49% | 108.8만 |
|---|
| 2026.03.31 | ₩36,303 | ₩36,867 | ₩34,975 | ₩36,022 | -0.78% | 89.2만 |
|---|
| 2026.03.30 | ₩35,458 | ₩36,746 | ₩35,217 | ₩36,236 | +2.19% | 148.9만 |
|---|
| 2026.03.27 | ₩36,089 | ₩36,129 | ₩35,029 | ₩35,056 | -2.86% | 111.3만 |
|---|
| 2026.03.26 | ₩33,902 | ₩36,075 | ₩33,902 | ₩36,062 | +6.37% | 121.5만 |
|---|
| 2026.03.25 | ₩34,251 | ₩35,123 | ₩33,312 | ₩34,331 | +0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩35,190 | ₩35,498 | ₩32,587 | ₩33,728 | -4.16% | 225.6만 |
|---|
| 2026.03.23 | ₩36,894 | ₩36,894 | ₩34,935 | ₩35,807 | -2.95% | 116.1만 |
|---|
| 2026.03.20 | ₩35,820 | ₩36,907 | ₩35,217 | ₩36,250 | +1.20% | 136.5만 |
|---|
| 2026.03.19 | ₩35,378 | ₩36,733 | ₩34,935 | ₩35,700 | +0.91% | 88.9만 |
|---|
| 2026.03.18 | ₩36,464 | ₩36,773 | ₩35,270 | ₩35,391 | -2.94% | 151.8만 |
|---|
| 2026.03.17 | ₩34,787 | ₩36,250 | ₩34,787 | ₩35,539 | +2.16% | 76.4만 |
|---|
| 2026.03.16 | ₩34,680 | ₩35,512 | ₩34,385 | ₩34,492 | -0.54% | 85만 |
|---|
| 2026.03.13 | ₩34,734 | ₩35,297 | ₩34,184 | ₩35,042 | +0.89% | 102.5만 |
|---|
| 2026.03.12 | ₩35,203 | ₩36,397 | ₩34,251 | ₩34,358 | -2.40% | 154.6만 |
|---|
| 2026.03.11 | ₩35,056 | ₩35,820 | ₩34,143 | ₩35,552 | +1.42% | 131.9만 |
|---|
| 2026.03.10 | ₩36,505 | ₩36,505 | ₩34,586 | ₩34,935 | -4.30% | 130만 |
|---|
| 2026.03.09 | ₩38,302 | ₩38,759 | ₩35,633 | ₩36,947 | -3.54% | 188.8만 |
|---|
| 2026.03.06 | ₩38,356 | ₩39,309 | ₩36,652 | ₩39,121 | +1.99% | 156.5만 |
|---|
| 2026.03.05 | ₩38,316 | ₩40,570 | ₩38,249 | ₩39,161 | +2.21% | 165.6만 |
|---|
| 2026.03.04 | ₩40,248 | ₩40,275 | ₩38,316 | ₩38,463 | -4.43% | 151.4만 |
|---|
| 2026.03.03 | ₩38,182 | ₩40,248 | ₩37,658 | ₩40,060 | +4.92% | 146.6만 |
|---|
| 2026.03.02 | ₩38,343 | ₩39,845 | ₩37,565 | ₩38,638 | +0.77% | 151.1만 |
|---|
| 2026.02.27 | ₩41,938 | ₩42,569 | ₩38,195 | ₩38,423 | -8.38% | 160만 |
|---|
| 2026.02.26 | ₩39,993 | ₩43,052 | ₩39,000 | ₩42,663 | +6.68% | 709.5만 |
|---|
| 2026.02.25 | ₩37,471 | ₩39,000 | ₩36,183 | ₩36,599 | -2.33% | 260.5만 |
|---|
| 2026.02.24 | ₩37,108 | ₩38,302 | ₩37,028 | ₩37,269 | +0.43% | 99.7만 |
|---|
| 2026.02.23 | ₩38,410 | ₩38,705 | ₩36,303 | ₩37,135 | -3.32% | 162만 |
|---|
| 2026.02.20 | ₩39,711 | ₩40,610 | ₩38,598 | ₩39,107 | -1.52% | 64.2만 |
|---|
| 2026.02.19 | ₩39,282 | ₩40,207 | ₩38,772 | ₩40,087 | +2.05% | 60.7만 |
|---|
| 2026.02.18 | ₩38,316 | ₩40,878 | ₩37,726 | ₩40,073 | +4.59% | 131.3만 |
|---|
| 2026.02.17 | ₩37,256 | ₩38,678 | ₩37,001 | ₩37,591 | +0.90% | 126.6만 |
|---|
| 2026.02.13 | ₩38,047 | ₩38,369 | ₩36,451 | ₩37,350 | -1.83% | 173.6만 |
|---|
| 2026.02.12 | ₩40,382 | ₩40,986 | ₩37,605 | ₩37,618 | -6.84% | 120.4만 |
|---|
| 2026.02.11 | ₩45,238 | ₩45,560 | ₩39,966 | ₩40,878 | -9.64% | 151.4만 |
|---|
| 2026.02.10 | ₩45,990 | ₩47,090 | ₩44,796 | ₩45,587 | -0.88% | 123.1만 |
|---|
| 2026.02.09 | ₩51,316 | ₩51,343 | ₩45,077 | ₩46,003 | -10.35% | 179.1만 |
|---|
| 2026.02.06 | ₩51,691 | ₩51,745 | ₩49,666 | ₩51,343 | -0.67% | 87.7만 |
|---|
| 2026.02.05 | ₩50,511 | ₩53,328 | ₩50,041 | ₩51,262 | +1.49% | 91.9만 |
|---|
| 2026.02.04 | ₩49,773 | ₩50,887 | ₩48,136 | ₩50,323 | +1.11% | 150.1만 |
|---|
| 2026.02.03 | ₩53,382 | ₩53,784 | ₩48,311 | ₩49,625 | -7.04% | 128.2만 |
|---|
| 2026.02.02 | ₩52,979 | ₩54,723 | ₩52,724 | ₩54,455 | +2.79% | 92.4만 |
|---|
| 2026.01.30 | ₩51,557 | ₩53,516 | ₩51,316 | ₩52,792 | +2.39% | 81.5만 |
|---|
| 2026.01.29 | ₩51,638 | ₩52,040 | ₩50,497 | ₩51,745 | +0.21% | 85.4만 |
|---|
| 2026.01.28 | ₩53,422 | ₩53,422 | ₩50,927 | ₩51,718 | -3.19% | 120.4만 |
|---|
| 2026.01.27 | ₩50,565 | ₩53,449 | ₩49,397 | ₩53,288 | +5.39% | 429.1만 |
|---|
| 2026.01.26 | ₩54,576 | ₩55,663 | ₩51,530 | ₩51,530 | -5.58% | 113.8만 |
|---|
| 2026.01.23 | ₩57,165 | ₩57,755 | ₩54,214 | ₩54,911 | -3.94% | 98.6만 |
|---|
| 2026.01.22 | ₩60,372 | ₩61,123 | ₩57,635 | ₩57,796 | -4.27% | 81.2만 |
|---|
| 2026.01.21 | ₩62,558 | ₩63,175 | ₩60,117 | ₩60,331 | -3.56% | 92.8만 |
|---|
| 2026.01.20 | ₩66,878 | ₩67,643 | ₩61,794 | ₩61,941 | -7.38% | 60.6만 |
|---|
| 2026.01.16 | ₩68,582 | ₩68,850 | ₩67,750 | ₩68,139 | -0.65% | 33.7만 |
|---|
| 2026.01.15 | ₩70,299 | ₩70,433 | ₩68,206 | ₩69,105 | -1.70% | 40.9만 |
|---|
| 2026.01.14 | ₩71,708 | ₩73,050 | ₩68,247 | ₩68,622 | -4.30% | 74.1만 |
|---|
| 2026.01.13 | ₩72,781 | ₩72,942 | ₩71,547 | ₩71,963 | -1.12% | 33.6만 |
|---|
| 2026.01.12 | ₩71,909 | ₩73,439 | ₩71,440 | ₩72,768 | +1.19% | 46.4만 |
|---|
| 2026.01.09 | ₩72,956 | ₩73,895 | ₩72,017 | ₩73,452 | +0.68% | 28만 |
|---|
| 2026.01.08 | ₩70,970 | ₩73,237 | ₩70,487 | ₩72,808 | +2.59% | 29.2만 |
|---|
| 2026.01.07 | ₩72,446 | ₩72,781 | ₩70,380 | ₩71,212 | -1.70% | 55.3만 |
|---|
| 2026.01.06 | ₩71,721 | ₩72,178 | ₩71,051 | ₩71,976 | +0.36% | 73.5만 |
|---|
| 2026.01.05 | ₩67,911 | ₩73,009 | ₩67,911 | ₩71,976 | +5.99% | 42.7만 |
|---|
| 2026.01.02 | ₩68,354 | ₩68,354 | ₩66,798 | ₩68,153 | -0.29% | 100.2만 |
|---|
| 2025.12.31 | ₩68,354 | ₩68,663 | ₩67,509 | ₩67,683 | -0.98% | 30.6만 |
|---|
| 2025.12.30 | ₩70,420 | ₩71,252 | ₩68,730 | ₩68,810 | -2.29% | 25.6만 |
|---|
| 2025.12.29 | ₩71,238 | ₩71,869 | ₩70,286 | ₩70,997 | -0.34% | 33.4만 |
|---|
| 2025.12.26 | ₩70,433 | ₩71,346 | ₩69,682 | ₩71,010 | +0.82% | 27.3만 |
|---|
| 2025.12.24 | ₩69,682 | ₩70,809 | ₩69,414 | ₩70,447 | +1.10% | 18.1만 |
|---|
| 2025.12.23 | ₩69,924 | ₩70,702 | ₩68,193 | ₩70,071 | +0.21% | 34.4만 |
|---|
| 2025.12.22 | ₩70,192 | ₩71,587 | ₩69,709 | ₩69,977 | -0.31% | 44.4만 |
|---|
| 2025.12.19 | ₩69,763 | ₩71,225 | ₩68,985 | ₩70,205 | +0.63% | 142.5만 |
|---|
| 2025.12.18 | ₩70,715 | ₩71,641 | ₩69,629 | ₩70,165 | -0.78% | 68.3만 |
|---|
| 2025.12.17 | ₩70,863 | ₩72,674 | ₩70,326 | ₩70,648 | -0.30% | 48.3만 |
|---|
| 2025.12.16 | ₩71,963 | ₩72,875 | ₩71,306 | ₩71,762 | -0.28% | 41.8만 |
|---|
| 2025.12.15 | ₩71,963 | ₩72,889 | ₩71,010 | ₩71,614 | -0.48% | 51.8만 |
|---|
| 2025.12.12 | ₩72,379 | ₩72,996 | ₩70,930 | ₩71,708 | -0.93% | 37.8만 |
|---|
| 2025.12.11 | ₩70,702 | ₩73,117 | ₩68,971 | ₩72,110 | +1.99% | 45.6만 |
|---|
| 2025.12.10 | ₩67,603 | ₩69,669 | ₩66,932 | ₩69,441 | +2.72% | 66.9만 |
|---|
| 2025.12.09 | ₩68,367 | ₩68,488 | ₩67,643 | ₩67,965 | -0.59% | 30.2만 |
|---|
| 2025.12.08 | ₩70,192 | ₩71,158 | ₩68,341 | ₩68,488 | -2.43% | 58.3만 |
|---|
| 2025.12.05 | ₩70,407 | ₩71,614 | ₩69,642 | ₩70,353 | -0.08% | 66.6만 |
|---|
| 2025.12.04 | ₩68,341 | ₩71,990 | ₩67,469 | ₩71,869 | +5.16% | 98.9만 |
|---|
| 2025.12.03 | ₩66,717 | ₩69,843 | ₩66,664 | ₩68,985 | +3.40% | 82.7만 |
|---|
| 2025.12.02 | ₩66,516 | ₩68,555 | ₩65,523 | ₩66,758 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩64,490 | ₩65,349 | ₩64,249 | ₩65,215 | +1.12% | 80.3만 |
|---|
| 2025.11.28 | ₩65,738 | ₩66,355 | ₩65,188 | ₩65,335 | -0.61% | 81.7만 |
|---|
| 2025.11.26 | ₩65,724 | ₩65,966 | ₩64,598 | ₩65,738 | +0.02% | 93.7만 |
|---|
| 2025.11.25 | ₩67,925 | ₩68,649 | ₩64,638 | ₩66,033 | -2.78% | 125.7만 |
|---|
| 2025.11.24 | ₩68,166 | ₩68,515 | ₩67,294 | ₩67,375 | -1.16% | 52만 |
|---|
| 2025.11.21 | ₩67,630 | ₩70,313 | ₩66,919 | ₩68,609 | +1.45% | 118.4만 |
|---|
| 2025.11.20 | ₩68,730 | ₩68,730 | ₩66,771 | ₩67,080 | -2.40% | 77.5만 |
|---|
| 2025.11.19 | ₩67,321 | ₩67,750 | ₩66,919 | ₩67,643 | +0.48% | 42.1만 |
|---|
| 2025.11.18 | ₩66,771 | ₩67,361 | ₩66,114 | ₩67,214 | +0.66% | 40.8만 |
|---|
| 2025.11.17 | ₩68,394 | ₩68,394 | ₩66,301 | ₩66,811 | -2.31% | 60.9만 |
|---|
| 2025.11.14 | ₩69,266 | ₩69,696 | ₩67,710 | ₩68,595 | -0.97% | 43.2만 |
|---|
| 2025.11.13 | ₩69,642 | ₩70,393 | ₩69,159 | ₩69,763 | +0.17% | 41.6만 |
|---|
| 2025.11.12 | ₩69,991 | ₩71,292 | ₩69,736 | ₩69,776 | -0.31% | 49.7만 |
|---|
| 2025.11.11 | ₩69,830 | ₩71,225 | ₩69,454 | ₩70,313 | +0.69% | 50.6만 |
|---|
| 2025.11.10 | ₩71,077 | ₩71,440 | ₩68,166 | ₩69,427 | -2.32% | 63.3만 |
|---|
| 2025.11.07 | ₩72,003 | ₩72,580 | ₩69,749 | ₩71,238 | -1.06% | 59.6만 |
|---|
| 2025.11.06 | ₩74,458 | ₩74,458 | ₩71,668 | ₩71,882 | -3.46% | 69.5만 |
|---|
| 2025.11.05 | ₩73,626 | ₩74,928 | ₩73,465 | ₩74,458 | +1.13% | 58.8만 |
|---|
| 2025.11.04 | ₩74,230 | ₩74,284 | ₩72,151 | ₩73,868 | -0.49% | 69.2만 |
|---|
| 2025.11.03 | ₩73,439 | ₩74,257 | ₩72,325 | ₩73,908 | +0.64% | 58.9만 |
|---|
| 2025.10.31 | ₩70,031 | ₩74,150 | ₩69,709 | ₩73,787 | +5.36% | 95.6만 |
|---|
| 2025.10.30 | ₩71,212 | ₩75,679 | ₩70,071 | ₩70,997 | -0.30% | 160.6만 |
|---|
| 2025.10.29 | ₩69,333 | ₩70,568 | ₩68,153 | ₩68,837 | -0.72% | 97.2만 |
|---|
| 2025.10.28 | ₩70,407 | ₩70,702 | ₩69,669 | ₩70,098 | -0.44% | 38.9만 |
|---|
| 2025.10.27 | ₩72,178 | ₩72,339 | ₩70,353 | ₩70,796 | -1.91% | 83.8만 |
|---|
| 2025.10.24 | ₩72,151 | ₩72,285 | ₩70,782 | ₩71,493 | -0.91% | 48.4만 |
|---|
| 2025.10.23 | ₩71,923 | ₩72,513 | ₩70,916 | ₩71,373 | -0.76% | 36.4만 |
|---|
| 2025.10.22 | ₩71,627 | ₩72,567 | ₩70,688 | ₩72,164 | +0.75% | 49.4만 |
|---|
| 2025.10.21 | ₩70,568 | ₩72,339 | ₩68,931 | ₩71,829 | +1.79% | 52만 |
|---|
| 2025.10.20 | ₩69,132 | ₩69,642 | ₩68,341 | ₩69,548 | +0.60% | 44.2만 |
|---|
| 2025.10.17 | ₩69,830 | ₩70,353 | ₩68,126 | ₩68,783 | -1.50% | 53.6만 |
|---|
| 2025.10.16 | ₩72,674 | ₩72,674 | ₩69,924 | ₩70,111 | -3.53% | 53.4만 |
|---|
| 2025.10.15 | ₩72,553 | ₩73,801 | ₩72,178 | ₩72,687 | +0.18% | 54.6만 |
|---|
| 2025.10.14 | ₩71,359 | ₩74,552 | ₩71,185 | ₩72,969 | +2.26% | 54.6만 |
|---|
| 2025.10.13 | ₩71,601 | ₩72,459 | ₩70,688 | ₩71,480 | -0.17% | 36.2만 |
|---|
| 2025.10.10 | ₩74,740 | ₩74,914 | ₩71,332 | ₩71,627 | -4.16% | 49.5만 |
|---|