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 | ₩73,343 | ₩73,396 | ₩73,316 | ₩73,343 | 0.00% | 54.4만 |
| 2026.10.08 | ₩73,209 | ₩73,436 | ₩73,209 | ₩73,316 | +0.15% | 123.4만 |
| 2026.10.07 | ₩73,302 | ₩73,316 | ₩73,236 | ₩73,249 | -0.07% | 94만 |
| 2026.10.06 | ₩73,222 | ₩73,289 | ₩73,155 | ₩73,236 | +0.02% | 53.9만 |
| 2026.10.05 | ₩73,115 | ₩73,262 | ₩73,115 | ₩73,209 | +0.13% | 86.5만 |
| 2026.10.02 | ₩73,182 | ₩73,236 | ₩73,155 | ₩73,169 | -0.02% | 59.1만 |
| 2026.10.01 | ₩73,249 | ₩73,276 | ₩73,195 | ₩73,195 | -0.07% | 49.9만 |
| 2026.09.30 | ₩73,169 | ₩73,276 | ₩73,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,169 |
| 0.00% |
| 81.5만 |
| 2026.09.29 | ₩73,169 | ₩73,209 | ₩73,155 | ₩73,169 | 0.00% | 143.5만 |
|---|
| 2026.09.28 | ₩73,169 | ₩73,249 | ₩73,155 | ₩73,195 | +0.04% | 122만 |
|---|
| 2026.09.25 | ₩73,155 | ₩73,236 | ₩73,155 | ₩73,155 | 0.00% | 45.7만 |
|---|
| 2026.09.24 | ₩73,236 | ₩73,249 | ₩73,142 | ₩73,155 | -0.11% | 38.3만 |
|---|
| 2026.09.23 | ₩73,129 | ₩73,195 | ₩73,088 | ₩73,129 | 0.00% | 49.9만 |
|---|
| 2026.09.22 | ₩73,249 | ₩73,249 | ₩73,129 | ₩73,155 | -0.13% | 133.6만 |
|---|
| 2026.09.21 | ₩73,169 | ₩73,249 | ₩73,102 | ₩73,155 | -0.02% | 43.2만 |
|---|
| 2026.09.18 | ₩73,115 | ₩73,182 | ₩73,048 | ₩73,088 | -0.04% | 62.7만 |
|---|
| 2026.09.17 | ₩73,048 | ₩73,142 | ₩73,035 | ₩73,048 | 0.00% | 54.5만 |
|---|
| 2026.09.16 | ₩73,048 | ₩73,142 | ₩73,035 | ₩73,048 | 0.00% | 236.5만 |
|---|
| 2026.09.15 | ₩73,048 | ₩73,195 | ₩73,021 | ₩73,155 | +0.15% | 76.3만 |
|---|
| 2026.09.14 | ₩73,182 | ₩73,195 | ₩72,955 | ₩73,048 | -0.18% | 161만 |
|---|
| 2026.09.11 | ₩73,088 | ₩73,182 | ₩72,941 | ₩72,968 | -0.16% | 166만 |
|---|
| 2026.09.10 | ₩73,169 | ₩73,209 | ₩73,035 | ₩73,088 | -0.11% | 57.1만 |
|---|
| 2026.09.09 | ₩73,115 | ₩73,182 | ₩72,941 | ₩73,062 | -0.07% | 236.6만 |
|---|
| 2026.09.08 | ₩73,142 | ₩73,302 | ₩73,088 | ₩73,115 | -0.04% | 73.2만 |
|---|
| 2026.09.04 | ₩72,888 | ₩73,436 | ₩72,888 | ₩73,383 | +0.68% | 89만 |
|---|
| 2026.09.03 | ₩72,955 | ₩73,476 | ₩72,955 | ₩73,463 | +0.70% | 171.9만 |
|---|
| 2026.09.02 | ₩72,821 | ₩72,968 | ₩72,807 | ₩72,861 | +0.06% | 157.9만 |
|---|
| 2026.09.01 | ₩73,048 | ₩73,048 | ₩72,781 | ₩72,794 | -0.35% | 154.9만 |
|---|
| 2026.08.31 | ₩73,048 | ₩73,129 | ₩72,848 | ₩72,901 | -0.20% | 106.9만 |
|---|
| 2026.08.28 | ₩72,928 | ₩73,115 | ₩72,861 | ₩72,928 | 0.00% | 100.1만 |
|---|
| 2026.08.27 | ₩73,142 | ₩73,396 | ₩73,008 | ₩73,142 | 0.00% | 64만 |
|---|
| 2026.08.26 | ₩73,048 | ₩73,316 | ₩72,995 | ₩73,236 | +0.26% | 58.2만 |
|---|
| 2026.08.25 | ₩72,981 | ₩73,316 | ₩72,848 | ₩73,249 | +0.37% | 68.3만 |
|---|
| 2026.08.24 | ₩73,356 | ₩73,570 | ₩73,021 | ₩73,048 | -0.42% | 48만 |
|---|
| 2026.08.21 | ₩73,570 | ₩73,744 | ₩73,021 | ₩73,129 | -0.60% | 88.5만 |
|---|
| 2026.08.20 | ₩73,249 | ₩73,784 | ₩73,209 | ₩73,597 | +0.47% | 78.8만 |
|---|
| 2026.08.19 | ₩73,236 | ₩73,583 | ₩73,195 | ₩73,409 | +0.24% | 88.1만 |
|---|
| 2026.08.18 | ₩73,182 | ₩73,490 | ₩73,062 | ₩73,222 | +0.05% | 73.7만 |
|---|
| 2026.08.17 | ₩72,914 | ₩73,155 | ₩72,834 | ₩73,142 | +0.31% | 61.6만 |
|---|
| 2026.08.14 | ₩73,249 | ₩73,249 | ₩72,807 | ₩72,861 | -0.53% | 123.4만 |
|---|
| 2026.08.13 | ₩73,182 | ₩73,343 | ₩72,848 | ₩73,048 | -0.18% | 158.5만 |
|---|
| 2026.08.12 | ₩72,955 | ₩73,356 | ₩72,928 | ₩73,021 | +0.09% | 134.5만 |
|---|
| 2026.08.11 | ₩72,848 | ₩73,276 | ₩72,807 | ₩73,048 | +0.28% | 96.1만 |
|---|
| 2026.08.10 | ₩72,914 | ₩73,115 | ₩72,807 | ₩72,821 | -0.13% | 93.5만 |
|---|
| 2026.08.07 | ₩72,848 | ₩73,075 | ₩72,687 | ₩72,914 | +0.09% | 149.5만 |
|---|
| 2026.08.06 | ₩73,115 | ₩73,276 | ₩72,807 | ₩72,901 | -0.29% | 145.3만 |
|---|
| 2026.08.05 | ₩73,597 | ₩73,597 | ₩72,848 | ₩73,316 | -0.38% | 198.7만 |
|---|
| 2026.08.04 | ₩73,664 | ₩73,811 | ₩73,557 | ₩73,690 | +0.04% | 195.4만 |
|---|
| 2026.08.03 | ₩73,650 | ₩74,025 | ₩73,543 | ₩73,677 | +0.04% | 218.1만 |
|---|
| 2026.07.31 | ₩73,557 | ₩73,918 | ₩73,490 | ₩73,690 | +0.18% | 172.6만 |
|---|
| 2026.07.30 | ₩73,918 | ₩74,333 | ₩73,570 | ₩73,918 | 0.00% | 469.2만 |
|---|
| 2026.07.29 | ₩72,981 | ₩73,744 | ₩72,714 | ₩73,450 | +0.64% | 1695.9만 |
|---|
| 2026.07.28 | ₩61,021 | ₩62,640 | ₩61,021 | ₩62,479 | +2.39% | 109.7만 |
|---|
| 2026.07.27 | ₩57,810 | ₩60,379 | ₩57,181 | ₩59,482 | +2.89% | 91.5만 |
|---|
| 2026.07.24 | ₩54,626 | ₩57,382 | ₩54,264 | ₩57,034 | +4.41% | 72만 |
|---|
| 2026.07.23 | ₩54,331 | ₩54,371 | ₩52,927 | ₩53,850 | -0.89% | 41.3만 |
|---|
| 2026.07.22 | ₩55,589 | ₩55,709 | ₩53,154 | ₩53,970 | -2.91% | 57.4만 |
|---|
| 2026.07.21 | ₩54,278 | ₩55,375 | ₩53,983 | ₩54,773 | +0.91% | 30.6만 |
|---|
| 2026.07.20 | ₩56,017 | ₩56,632 | ₩55,081 | ₩55,964 | -0.10% | 46.4만 |
|---|
| 2026.07.17 | ₩56,967 | ₩59,281 | ₩56,325 | ₩56,753 | -0.38% | 72.2만 |
|---|
| 2026.07.16 | ₩54,973 | ₩57,930 | ₩54,478 | ₩57,502 | +4.60% | 83.1만 |
|---|
| 2026.07.15 | ₩55,214 | ₩56,726 | ₩53,850 | ₩53,930 | -2.33% | 65.9만 |
|---|
| 2026.07.14 | ₩51,937 | ₩55,174 | ₩49,903 | ₩54,746 | +5.41% | 114.7만 |
|---|
| 2026.07.13 | ₩51,736 | ₩54,278 | ₩51,696 | ₩54,144 | +4.65% | 87.3만 |
|---|
| 2026.07.10 | ₩50,304 | ₩50,786 | ₩49,582 | ₩50,558 | +0.51% | 55.5만 |
|---|
| 2026.07.09 | ₩48,231 | ₩49,568 | ₩47,374 | ₩49,274 | +2.16% | 54.4만 |
|---|
| 2026.07.08 | ₩49,983 | ₩49,983 | ₩48,164 | ₩49,354 | -1.26% | 83.4만 |
|---|
| 2026.07.07 | ₩48,030 | ₩50,465 | ₩47,736 | ₩49,502 | +3.06% | 82.7만 |
|---|
| 2026.07.06 | ₩46,652 | ₩47,575 | ₩45,368 | ₩47,307 | +1.41% | 44.6만 |
|---|
| 2026.07.02 | ₩46,210 | ₩47,869 | ₩45,301 | ₩46,986 | +1.68% | 50.3만 |
|---|
| 2026.07.01 | ₩43,936 | ₩46,625 | ₩43,936 | ₩45,849 | +4.35% | 61만 |
|---|
| 2026.06.30 | ₩42,491 | ₩43,789 | ₩42,170 | ₩42,919 | +1.01% | 78.1만 |
|---|
| 2026.06.29 | ₩42,438 | ₩43,401 | ₩41,220 | ₩43,254 | +1.92% | 105.3만 |
|---|
| 2026.06.26 | ₩40,859 | ₩42,839 | ₩40,618 | ₩42,223 | +3.34% | 244.9만 |
|---|
| 2026.06.25 | ₩41,608 | ₩42,571 | ₩39,307 | ₩40,672 | -2.25% | 91.2만 |
|---|
| 2026.06.24 | ₩41,648 | ₩42,143 | ₩40,431 | ₩41,769 | +0.29% | 139.9만 |
|---|
| 2026.06.23 | ₩39,802 | ₩41,541 | ₩39,615 | ₩40,672 | +2.18% | 96만 |
|---|
| 2026.06.22 | ₩42,076 | ₩42,076 | ₩37,260 | ₩38,344 | -8.87% | 113.8만 |
|---|
| 2026.06.18 | ₩43,628 | ₩44,324 | ₩41,233 | ₩41,608 | -4.63% | 115만 |
|---|
| 2026.06.17 | ₩44,953 | ₩46,036 | ₩43,347 | ₩43,923 | -2.29% | 65만 |
|---|
| 2026.06.16 | ₩45,836 | ₩46,411 | ₩44,672 | ₩45,595 | -0.53% | 44.1만 |
|---|
| 2026.06.15 | ₩46,424 | ₩47,107 | ₩44,993 | ₩45,354 | -2.31% | 53.5만 |
|---|
| 2026.06.12 | ₩45,354 | ₩47,722 | ₩44,418 | ₩47,174 | +4.01% | 66만 |
|---|
| 2026.06.11 | ₩45,220 | ₩45,822 | ₩44,056 | ₩45,408 | +0.41% | 75.8만 |
|---|
| 2026.06.10 | ₩44,431 | ₩46,384 | ₩44,431 | ₩45,755 | +2.98% | 37.1만 |
|---|
| 2026.06.09 | ₩44,324 | ₩45,943 | ₩44,056 | ₩45,140 | +1.84% | 60.2만 |
|---|
| 2026.06.08 | ₩44,832 | ₩45,608 | ₩44,351 | ₩44,926 | +0.21% | 47.2만 |
|---|
| 2026.06.05 | ₩45,368 | ₩45,782 | ₩44,859 | ₩45,394 | +0.06% | 36.7만 |
|---|
| 2026.06.04 | ₩44,471 | ₩45,822 | ₩44,056 | ₩44,618 | +0.33% | 47.9만 |
|---|
| 2026.06.03 | ₩44,230 | ₩44,618 | ₩42,264 | ₩43,147 | -2.45% | 59.5만 |
|---|
| 2026.06.02 | ₩45,341 | ₩45,755 | ₩44,177 | ₩45,167 | -0.38% | 57.4만 |
|---|
| 2026.06.01 | ₩44,498 | ₩46,759 | ₩44,498 | ₩46,398 | +4.27% | 68.8만 |
|---|
| 2026.05.29 | ₩43,387 | ₩45,314 | ₩43,026 | ₩44,418 | +2.37% | 104.4만 |
|---|
| 2026.05.28 | ₩42,772 | ₩43,722 | ₩42,571 | ₩43,240 | +1.09% | 66.5만 |
|---|
| 2026.05.27 | ₩42,076 | ₩43,160 | ₩41,849 | ₩42,705 | +1.49% | 40.8만 |
|---|
| 2026.05.26 | ₩42,290 | ₩43,414 | ₩41,836 | ₩42,076 | -0.51% | 49.3만 |
|---|
| 2026.05.22 | ₩43,160 | ₩44,137 | ₩42,397 | ₩43,120 | -0.09% | 62만 |
|---|
| 2026.05.21 | ₩41,836 | ₩43,026 | ₩41,113 | ₩42,892 | +2.53% | 71.3만 |
|---|
| 2026.05.20 | ₩40,685 | ₩42,438 | ₩39,374 | ₩42,264 | +3.88% | 66.9만 |
|---|
| 2026.05.19 | ₩42,130 | ₩42,692 | ₩40,845 | ₩41,354 | -1.84% | 64.1만 |
|---|
| 2026.05.18 | ₩38,464 | ₩42,197 | ₩38,464 | ₩41,300 | +7.37% | 58.9만 |
|---|
| 2026.05.15 | ₩39,013 | ₩40,136 | ₩37,795 | ₩38,691 | -0.82% | 65.6만 |
|---|
| 2026.05.14 | ₩38,772 | ₩39,842 | ₩37,902 | ₩38,049 | -1.86% | 53.9만 |
|---|
| 2026.05.13 | ₩38,932 | ₩38,932 | ₩37,340 | ₩38,196 | -1.89% | 62.8만 |
|---|
| 2026.05.12 | ₩41,113 | ₩41,568 | ₩39,253 | ₩39,682 | -3.48% | 47.4만 |
|---|
| 2026.05.11 | ₩41,086 | ₩41,769 | ₩40,391 | ₩40,511 | -1.40% | 51.3만 |
|---|
| 2026.05.08 | ₩41,755 | ₩42,050 | ₩40,779 | ₩41,367 | -0.93% | 56만 |
|---|
| 2026.05.07 | ₩39,508 | ₩43,454 | ₩39,508 | ₩42,371 | +7.25% | 87.4만 |
|---|
| 2026.05.06 | ₩41,113 | ₩42,223 | ₩39,053 | ₩39,695 | -3.45% | 83.7만 |
|---|
| 2026.05.05 | ₩43,013 | ₩44,083 | ₩40,832 | ₩41,876 | -2.64% | 118.1만 |
|---|
| 2026.05.04 | ₩42,999 | ₩43,909 | ₩41,849 | ₩43,147 | +0.34% | 116.7만 |
|---|
| 2026.05.01 | ₩41,969 | ₩44,377 | ₩41,434 | ₩43,026 | +2.52% | 147.4만 |
|---|
| 2026.04.30 | ₩48,124 | ₩48,726 | ₩38,304 | ₩40,805 | -15.21% | 331.7만 |
|---|
| 2026.04.29 | ₩43,722 | ₩45,488 | ₩43,307 | ₩44,377 | +1.50% | 141.1만 |
|---|
| 2026.04.28 | ₩41,795 | ₩43,642 | ₩41,795 | ₩43,454 | +3.97% | 144.9만 |
|---|
| 2026.04.27 | ₩40,819 | ₩41,916 | ₩40,685 | ₩41,019 | +0.49% | 118만 |
|---|
| 2026.04.24 | ₩39,574 | ₩41,314 | ₩38,986 | ₩41,033 | +3.68% | 76.3만 |
|---|
| 2026.04.23 | ₩40,270 | ₩41,006 | ₩38,892 | ₩39,748 | -1.30% | 60만 |
|---|
| 2026.04.22 | ₩41,501 | ₩41,929 | ₩40,698 | ₩40,872 | -1.52% | 66.6만 |
|---|
| 2026.04.21 | ₩40,939 | ₩42,344 | ₩40,658 | ₩41,421 | +1.18% | 65.2만 |
|---|
| 2026.04.20 | ₩40,003 | ₩41,327 | ₩39,855 | ₩40,899 | +2.24% | 69.5만 |
|---|
| 2026.04.17 | ₩41,006 | ₩41,528 | ₩39,494 | ₩40,136 | -2.12% | 65.4만 |
|---|
| 2026.04.16 | ₩41,006 | ₩41,608 | ₩40,270 | ₩40,578 | -1.04% | 84.7만 |
|---|
| 2026.04.15 | ₩39,294 | ₩41,461 | ₩38,959 | ₩40,605 | +3.34% | 103.9만 |
|---|
| 2026.04.14 | ₩38,638 | ₩39,601 | ₩38,397 | ₩38,919 | +0.73% | 55.2만 |
|---|
| 2026.04.13 | ₩37,166 | ₩38,932 | ₩35,976 | ₩38,558 | +3.74% | 77.7만 |
|---|
| 2026.04.10 | ₩36,711 | ₩36,845 | ₩35,788 | ₩36,163 | -1.49% | 75.9만 |
|---|
| 2026.04.09 | ₩36,551 | ₩37,086 | ₩34,986 | ₩36,925 | +1.02% | 70.3만 |
|---|
| 2026.04.08 | ₩38,544 | ₩39,748 | ₩36,685 | ₩36,912 | -4.23% | 100.3만 |
|---|
| 2026.04.07 | ₩37,768 | ₩38,223 | ₩36,939 | ₩37,728 | -0.11% | 88.1만 |
|---|
| 2026.04.06 | ₩36,872 | ₩38,544 | ₩36,578 | ₩37,835 | +2.61% | 173.5만 |
|---|
| 2026.04.02 | ₩35,320 | ₩37,059 | ₩34,825 | ₩36,939 | +4.58% | 104.5만 |
|---|
| 2026.04.01 | ₩35,909 | ₩36,511 | ₩34,477 | ₩35,374 | -1.49% | 108.8만 |
|---|
| 2026.03.31 | ₩36,203 | ₩36,765 | ₩34,879 | ₩35,922 | -0.78% | 89.2만 |
|---|
| 2026.03.30 | ₩35,360 | ₩36,645 | ₩35,119 | ₩36,136 | +2.19% | 148.9만 |
|---|
| 2026.03.27 | ₩35,989 | ₩36,029 | ₩34,932 | ₩34,959 | -2.86% | 111.3만 |
|---|
| 2026.03.26 | ₩33,808 | ₩35,976 | ₩33,808 | ₩35,962 | +6.37% | 121.5만 |
|---|
| 2026.03.25 | ₩34,156 | ₩35,026 | ₩33,220 | ₩34,236 | +0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩35,093 | ₩35,400 | ₩32,497 | ₩33,634 | -4.16% | 225.6만 |
|---|
| 2026.03.23 | ₩36,792 | ₩36,792 | ₩34,838 | ₩35,708 | -2.95% | 116.1만 |
|---|
| 2026.03.20 | ₩35,721 | ₩36,805 | ₩35,119 | ₩36,150 | +1.20% | 136.5만 |
|---|
| 2026.03.19 | ₩35,280 | ₩36,631 | ₩34,838 | ₩35,601 | +0.91% | 88.9만 |
|---|
| 2026.03.18 | ₩36,364 | ₩36,671 | ₩35,173 | ₩35,293 | -2.94% | 151.8만 |
|---|
| 2026.03.17 | ₩34,691 | ₩36,150 | ₩34,691 | ₩35,440 | +2.16% | 76.4만 |
|---|
| 2026.03.16 | ₩34,584 | ₩35,414 | ₩34,290 | ₩34,397 | -0.54% | 85만 |
|---|
| 2026.03.13 | ₩34,638 | ₩35,200 | ₩34,089 | ₩34,945 | +0.89% | 102.5만 |
|---|
| 2026.03.12 | ₩35,106 | ₩36,297 | ₩34,156 | ₩34,263 | -2.40% | 154.6만 |
|---|
| 2026.03.11 | ₩34,959 | ₩35,721 | ₩34,049 | ₩35,454 | +1.42% | 131.9만 |
|---|
| 2026.03.10 | ₩36,404 | ₩36,404 | ₩34,491 | ₩34,838 | -4.30% | 130만 |
|---|
| 2026.03.09 | ₩38,196 | ₩38,651 | ₩35,534 | ₩36,845 | -3.54% | 188.8만 |
|---|
| 2026.03.06 | ₩38,250 | ₩39,200 | ₩36,551 | ₩39,013 | +1.99% | 156.5만 |
|---|
| 2026.03.05 | ₩38,210 | ₩40,457 | ₩38,143 | ₩39,053 | +2.21% | 165.6만 |
|---|
| 2026.03.04 | ₩40,136 | ₩40,163 | ₩38,210 | ₩38,357 | -4.43% | 151.4만 |
|---|
| 2026.03.03 | ₩38,076 | ₩40,136 | ₩37,554 | ₩39,949 | +4.92% | 146.6만 |
|---|
| 2026.03.02 | ₩38,237 | ₩39,735 | ₩37,461 | ₩38,531 | +0.77% | 151.1만 |
|---|
| 2026.02.27 | ₩41,822 | ₩42,451 | ₩38,089 | ₩38,317 | -8.38% | 160만 |
|---|
| 2026.02.26 | ₩39,882 | ₩42,933 | ₩38,892 | ₩42,545 | +6.68% | 709.5만 |
|---|
| 2026.02.25 | ₩37,367 | ₩38,892 | ₩36,083 | ₩36,497 | -2.33% | 260.5만 |
|---|
| 2026.02.24 | ₩37,006 | ₩38,196 | ₩36,925 | ₩37,166 | +0.43% | 99.7만 |
|---|
| 2026.02.23 | ₩38,304 | ₩38,598 | ₩36,203 | ₩37,033 | -3.32% | 162만 |
|---|
| 2026.02.20 | ₩39,601 | ₩40,498 | ₩38,491 | ₩38,999 | -1.52% | 64.2만 |
|---|
| 2026.02.19 | ₩39,173 | ₩40,096 | ₩38,665 | ₩39,976 | +2.05% | 60.7만 |
|---|
| 2026.02.18 | ₩38,210 | ₩40,765 | ₩37,621 | ₩39,962 | +4.59% | 131.3만 |
|---|
| 2026.02.17 | ₩37,153 | ₩38,571 | ₩36,899 | ₩37,487 | +0.90% | 126.6만 |
|---|
| 2026.02.13 | ₩37,942 | ₩38,263 | ₩36,350 | ₩37,247 | -1.83% | 173.6만 |
|---|
| 2026.02.12 | ₩40,270 | ₩40,872 | ₩37,501 | ₩37,514 | -6.84% | 120.4만 |
|---|
| 2026.02.11 | ₩45,113 | ₩45,434 | ₩39,855 | ₩40,765 | -9.64% | 151.4만 |
|---|
| 2026.02.10 | ₩45,863 | ₩46,960 | ₩44,672 | ₩45,461 | -0.88% | 123.1만 |
|---|
| 2026.02.09 | ₩51,174 | ₩51,201 | ₩44,953 | ₩45,876 | -10.35% | 179.1만 |
|---|
| 2026.02.06 | ₩51,549 | ₩51,602 | ₩49,528 | ₩51,201 | -0.67% | 87.7만 |
|---|
| 2026.02.05 | ₩50,371 | ₩53,181 | ₩49,903 | ₩51,120 | +1.49% | 91.9만 |
|---|
| 2026.02.04 | ₩49,635 | ₩50,746 | ₩48,003 | ₩50,184 | +1.11% | 150.1만 |
|---|
| 2026.02.03 | ₩53,234 | ₩53,636 | ₩48,177 | ₩49,488 | -7.04% | 128.2만 |
|---|
| 2026.02.02 | ₩52,833 | ₩54,572 | ₩52,579 | ₩54,305 | +2.79% | 92.4만 |
|---|
| 2026.01.30 | ₩51,415 | ₩53,368 | ₩51,174 | ₩52,646 | +2.39% | 81.5만 |
|---|
| 2026.01.29 | ₩51,495 | ₩51,896 | ₩50,358 | ₩51,602 | +0.21% | 85.4만 |
|---|
| 2026.01.28 | ₩53,274 | ₩53,274 | ₩50,786 | ₩51,575 | -3.19% | 120.4만 |
|---|
| 2026.01.27 | ₩50,425 | ₩53,301 | ₩49,261 | ₩53,141 | +5.39% | 429.1만 |
|---|
| 2026.01.26 | ₩54,425 | ₩55,509 | ₩51,388 | ₩51,388 | -5.58% | 113.8만 |
|---|
| 2026.01.23 | ₩57,007 | ₩57,596 | ₩54,064 | ₩54,759 | -3.94% | 98.6만 |
|---|
| 2026.01.22 | ₩60,205 | ₩60,954 | ₩57,475 | ₩57,636 | -4.27% | 81.2만 |
|---|
| 2026.01.21 | ₩62,385 | ₩63,001 | ₩59,950 | ₩60,164 | -3.56% | 92.8만 |
|---|
| 2026.01.20 | ₩66,693 | ₩67,456 | ₩61,623 | ₩61,770 | -7.38% | 60.6만 |
|---|
| 2026.01.16 | ₩68,392 | ₩68,660 | ₩67,563 | ₩67,951 | -0.65% | 33.7만 |
|---|
| 2026.01.15 | ₩70,105 | ₩70,239 | ₩68,018 | ₩68,914 | -1.70% | 40.9만 |
|---|
| 2026.01.14 | ₩71,510 | ₩72,848 | ₩68,058 | ₩68,433 | -4.30% | 74.1만 |
|---|
| 2026.01.13 | ₩72,580 | ₩72,741 | ₩71,349 | ₩71,764 | -1.12% | 33.6만 |
|---|
| 2026.01.12 | ₩71,710 | ₩73,236 | ₩71,242 | ₩72,567 | +1.19% | 46.4만 |
|---|
| 2026.01.09 | ₩72,754 | ₩73,690 | ₩71,817 | ₩73,249 | +0.68% | 28만 |
|---|
| 2026.01.08 | ₩70,774 | ₩73,035 | ₩70,292 | ₩72,607 | +2.59% | 29.2만 |
|---|
| 2026.01.07 | ₩72,246 | ₩72,580 | ₩70,185 | ₩71,015 | -1.70% | 55.3만 |
|---|
| 2026.01.06 | ₩71,523 | ₩71,978 | ₩70,854 | ₩71,777 | +0.36% | 73.5만 |
|---|
| 2026.01.05 | ₩67,723 | ₩72,807 | ₩67,723 | ₩71,777 | +5.99% | 42.7만 |
|---|
| 2026.01.02 | ₩68,165 | ₩68,165 | ₩66,613 | ₩67,964 | -0.29% | 100.2만 |
|---|
| 2025.12.31 | ₩68,165 | ₩68,473 | ₩67,322 | ₩67,496 | -0.98% | 30.6만 |
|---|
| 2025.12.30 | ₩70,225 | ₩71,055 | ₩68,540 | ₩68,620 | -2.29% | 25.6만 |
|---|
| 2025.12.29 | ₩71,041 | ₩71,670 | ₩70,092 | ₩70,801 | -0.34% | 33.4만 |
|---|
| 2025.12.26 | ₩70,239 | ₩71,148 | ₩69,489 | ₩70,814 | +0.82% | 27.3만 |
|---|
| 2025.12.24 | ₩69,489 | ₩70,613 | ₩69,222 | ₩70,252 | +1.10% | 18.1만 |
|---|
| 2025.12.23 | ₩69,730 | ₩70,506 | ₩68,004 | ₩69,877 | +0.21% | 34.4만 |
|---|
| 2025.12.22 | ₩69,998 | ₩71,389 | ₩69,516 | ₩69,784 | -0.31% | 44.4만 |
|---|
| 2025.12.19 | ₩69,570 | ₩71,028 | ₩68,794 | ₩70,011 | +0.63% | 142.5만 |
|---|
| 2025.12.18 | ₩70,520 | ₩71,443 | ₩69,436 | ₩69,971 | -0.78% | 68.3만 |
|---|
| 2025.12.17 | ₩70,667 | ₩72,473 | ₩70,132 | ₩70,453 | -0.30% | 48.3만 |
|---|
| 2025.12.16 | ₩71,764 | ₩72,674 | ₩71,108 | ₩71,563 | -0.28% | 41.8만 |
|---|
| 2025.12.15 | ₩71,764 | ₩72,687 | ₩70,814 | ₩71,416 | -0.48% | 51.8만 |
|---|
| 2025.12.12 | ₩72,179 | ₩72,794 | ₩70,734 | ₩71,510 | -0.93% | 37.8만 |
|---|
| 2025.12.11 | ₩70,506 | ₩72,914 | ₩68,780 | ₩71,911 | +1.99% | 45.6만 |
|---|
| 2025.12.10 | ₩67,416 | ₩69,476 | ₩66,747 | ₩69,249 | +2.72% | 66.9만 |
|---|
| 2025.12.09 | ₩68,178 | ₩68,299 | ₩67,456 | ₩67,777 | -0.59% | 30.2만 |
|---|
| 2025.12.08 | ₩69,998 | ₩70,961 | ₩68,152 | ₩68,299 | -2.43% | 58.3만 |
|---|
| 2025.12.05 | ₩70,212 | ₩71,416 | ₩69,449 | ₩70,158 | -0.08% | 66.6만 |
|---|
| 2025.12.04 | ₩68,152 | ₩71,791 | ₩67,282 | ₩71,670 | +5.16% | 98.9만 |
|---|
| 2025.12.03 | ₩66,533 | ₩69,650 | ₩66,479 | ₩68,794 | +3.40% | 82.7만 |
|---|
| 2025.12.02 | ₩66,332 | ₩68,366 | ₩65,342 | ₩66,573 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩64,312 | ₩65,168 | ₩64,071 | ₩65,034 | +1.12% | 80.3만 |
|---|
| 2025.11.28 | ₩65,556 | ₩66,172 | ₩65,008 | ₩65,155 | -0.61% | 81.7만 |
|---|
| 2025.11.26 | ₩65,543 | ₩65,784 | ₩64,419 | ₩65,556 | +0.02% | 93.7만 |
|---|
| 2025.11.25 | ₩67,737 | ₩68,459 | ₩64,459 | ₩65,850 | -2.78% | 125.7만 |
|---|
| 2025.11.24 | ₩67,978 | ₩68,326 | ₩67,108 | ₩67,188 | -1.16% | 52만 |
|---|
| 2025.11.21 | ₩67,443 | ₩70,118 | ₩66,733 | ₩68,419 | +1.45% | 118.4만 |
|---|
| 2025.11.20 | ₩68,540 | ₩68,540 | ₩66,586 | ₩66,894 | -2.40% | 77.5만 |
|---|
| 2025.11.19 | ₩67,135 | ₩67,563 | ₩66,733 | ₩67,456 | +0.48% | 42.1만 |
|---|
| 2025.11.18 | ₩66,586 | ₩67,175 | ₩65,931 | ₩67,028 | +0.66% | 40.8만 |
|---|
| 2025.11.17 | ₩68,205 | ₩68,205 | ₩66,118 | ₩66,626 | -2.31% | 60.9만 |
|---|
| 2025.11.14 | ₩69,075 | ₩69,503 | ₩67,523 | ₩68,406 | -0.97% | 43.2만 |
|---|
| 2025.11.13 | ₩69,449 | ₩70,199 | ₩68,968 | ₩69,570 | +0.17% | 41.6만 |
|---|
| 2025.11.12 | ₩69,797 | ₩71,095 | ₩69,543 | ₩69,583 | -0.31% | 49.7만 |
|---|
| 2025.11.11 | ₩69,637 | ₩71,028 | ₩69,262 | ₩70,118 | +0.69% | 50.6만 |
|---|
| 2025.11.10 | ₩70,881 | ₩71,242 | ₩67,978 | ₩69,235 | -2.32% | 63.3만 |
|---|
| 2025.11.07 | ₩71,804 | ₩72,379 | ₩69,556 | ₩71,041 | -1.06% | 59.6만 |
|---|
| 2025.11.06 | ₩74,252 | ₩74,252 | ₩71,470 | ₩71,684 | -3.46% | 69.5만 |
|---|
| 2025.11.05 | ₩73,423 | ₩74,721 | ₩73,262 | ₩74,252 | +1.13% | 58.8만 |
|---|
| 2025.11.04 | ₩74,025 | ₩74,078 | ₩71,951 | ₩73,664 | -0.49% | 69.2만 |
|---|
| 2025.11.03 | ₩73,236 | ₩74,052 | ₩72,125 | ₩73,704 | +0.64% | 58.9만 |
|---|
| 2025.10.31 | ₩69,837 | ₩73,945 | ₩69,516 | ₩73,583 | +5.36% | 95.6만 |
|---|
| 2025.10.30 | ₩71,015 | ₩75,470 | ₩69,877 | ₩70,801 | -0.30% | 160.6만 |
|---|
| 2025.10.29 | ₩69,142 | ₩70,372 | ₩67,964 | ₩68,647 | -0.72% | 97.2만 |
|---|
| 2025.10.28 | ₩70,212 | ₩70,506 | ₩69,476 | ₩69,904 | -0.44% | 38.9만 |
|---|
| 2025.10.27 | ₩71,978 | ₩72,138 | ₩70,158 | ₩70,600 | -1.91% | 83.8만 |
|---|
| 2025.10.24 | ₩71,951 | ₩72,085 | ₩70,587 | ₩71,296 | -0.91% | 48.4만 |
|---|
| 2025.10.23 | ₩71,724 | ₩72,312 | ₩70,720 | ₩71,175 | -0.76% | 36.4만 |
|---|
| 2025.10.22 | ₩71,429 | ₩72,366 | ₩70,493 | ₩71,965 | +0.75% | 49.4만 |
|---|
| 2025.10.21 | ₩70,372 | ₩72,138 | ₩68,740 | ₩71,630 | +1.79% | 52만 |
|---|
| 2025.10.20 | ₩68,941 | ₩69,449 | ₩68,152 | ₩69,356 | +0.60% | 44.2만 |
|---|
| 2025.10.17 | ₩69,637 | ₩70,158 | ₩67,938 | ₩68,593 | -1.50% | 53.6만 |
|---|
| 2025.10.16 | ₩72,473 | ₩72,473 | ₩69,730 | ₩69,918 | -3.53% | 53.4만 |
|---|
| 2025.10.15 | ₩72,353 | ₩73,597 | ₩71,978 | ₩72,486 | +0.18% | 54.6만 |
|---|
| 2025.10.14 | ₩71,162 | ₩74,346 | ₩70,988 | ₩72,767 | +2.26% | 54.6만 |
|---|
| 2025.10.13 | ₩71,403 | ₩72,259 | ₩70,493 | ₩71,282 | -0.17% | 36.2만 |
|---|
| 2025.10.10 | ₩74,533 | ₩74,707 | ₩71,135 | ₩71,429 | -4.16% | 49.5만 |
|---|