시장 데이터를 불러오는 중
전체 종목
Cullen/Frost Bankers, Inc. Common Stock 과거 주가
Cullen/Frost Bankers, Inc. Common Stock · CFR · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cullen/Frost Bankers, Inc. Common Stock · CFR · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩202,896 | ₩203,323 | ₩200,214 | ₩200,507 | -1.18% | 38.5만 |
| 2026.10.08 | ₩200,054 | ₩203,644 | ₩199,613 | ₩203,337 | +1.64% | 54.1만 |
| 2026.10.07 | ₩201,148 | ₩203,483 | ₩194,261 | ₩200,681 | -0.23% | 39.8만 |
| 2026.10.06 | ₩205,592 | ₩206,540 | ₩202,843 | ₩204,137 | -0.71% | 34.5만 |
| 2026.10.05 | ₩207,581 | ₩208,328 | ₩204,004 | ₩205,298 | -1.10% | 51.5만 |
| 2026.10.02 | ₩205,298 | ₩207,901 | ₩205,298 | ₩206,913 | +0.79% | 32.3만 |
| 2026.10.01 | ₩202,202 | ₩206,807 | ₩200,481 | ₩204,831 | +1.30% | 42.3만 |
| 2026.09.30 | ₩205,152 | ₩206,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,750 |
| -0.68% |
| 42.9만 |
| 2026.09.29 | ₩208,154 | ₩210,250 | ₩205,245 | ₩205,806 | -1.13% | 42.1만 |
|---|
| 2026.09.28 | ₩210,170 | ₩210,356 | ₩208,021 | ₩208,755 | -0.67% | 49.3만 |
|---|
| 2026.09.25 | ₩209,716 | ₩211,157 | ₩208,528 | ₩210,090 | +0.18% | 48.6만 |
|---|
| 2026.09.24 | ₩206,927 | ₩209,275 | ₩205,485 | ₩208,475 | +0.75% | 53.5만 |
|---|
| 2026.09.23 | ₩207,941 | ₩209,636 | ₩205,178 | ₩205,872 | -0.99% | 40.5만 |
|---|
| 2026.09.22 | ₩212,892 | ₩212,892 | ₩208,141 | ₩208,395 | -2.11% | 47만 |
|---|
| 2026.09.21 | ₩214,641 | ₩214,641 | ₩211,758 | ₩211,851 | -1.30% | 44.3만 |
|---|
| 2026.09.18 | ₩212,946 | ₩213,600 | ₩210,770 | ₩213,266 | +0.15% | 137.7만 |
|---|
| 2026.09.17 | ₩214,374 | ₩214,921 | ₩211,584 | ₩213,052 | -0.62% | 45.1만 |
|---|
| 2026.09.16 | ₩216,095 | ₩216,375 | ₩210,263 | ₩212,785 | -1.53% | 59.7만 |
|---|
| 2026.09.15 | ₩218,364 | ₩220,740 | ₩215,628 | ₩216,415 | -0.89% | 45.9만 |
|---|
| 2026.09.14 | ₩217,737 | ₩220,393 | ₩217,737 | ₩218,057 | +0.15% | 57만 |
|---|
| 2026.09.11 | ₩218,524 | ₩222,541 | ₩216,028 | ₩217,430 | -0.50% | 43.5만 |
|---|
| 2026.09.10 | ₩216,562 | ₩217,443 | ₩214,547 | ₩217,083 | +0.24% | 49.3만 |
|---|
| 2026.09.09 | ₩218,831 | ₩218,831 | ₩215,228 | ₩216,042 | -1.27% | 45.2만 |
|---|
| 2026.09.08 | ₩221,740 | ₩221,861 | ₩218,217 | ₩218,351 | -1.53% | 50.2만 |
|---|
| 2026.09.04 | ₩216,028 | ₩218,751 | ₩216,028 | ₩217,029 | +0.46% | 54.4만 |
|---|
| 2026.09.03 | ₩216,749 | ₩219,445 | ₩216,576 | ₩217,176 | +0.20% | 51.5만 |
|---|
| 2026.09.02 | ₩213,426 | ₩217,510 | ₩210,383 | ₩215,748 | +1.09% | 43.2만 |
|---|
| 2026.09.01 | ₩214,107 | ₩215,948 | ₩210,797 | ₩211,291 | -1.32% | 53만 |
|---|
| 2026.08.31 | ₩214,881 | ₩215,481 | ₩212,932 | ₩214,694 | -0.09% | 61.2만 |
|---|
| 2026.08.28 | ₩216,442 | ₩216,989 | ₩215,334 | ₩215,788 | -0.30% | 38.2만 |
|---|
| 2026.08.27 | ₩219,979 | ₩219,979 | ₩213,973 | ₩215,388 | -2.09% | 56.8만 |
|---|
| 2026.08.26 | ₩218,764 | ₩220,379 | ₩216,829 | ₩217,897 | -0.40% | 37.8만 |
|---|
| 2026.08.25 | ₩219,191 | ₩222,007 | ₩216,736 | ₩218,044 | -0.52% | 32만 |
|---|
| 2026.08.24 | ₩219,752 | ₩222,127 | ₩219,058 | ₩219,392 | -0.16% | 34.8만 |
|---|
| 2026.08.21 | ₩221,180 | ₩221,727 | ₩218,511 | ₩219,125 | -0.93% | 54.4만 |
|---|
| 2026.08.20 | ₩219,312 | ₩221,393 | ₩217,670 | ₩219,952 | +0.29% | 38만 |
|---|
| 2026.08.19 | ₩223,142 | ₩223,956 | ₩218,644 | ₩219,805 | -1.50% | 56.2만 |
|---|
| 2026.08.18 | ₩224,236 | ₩225,998 | ₩222,835 | ₩223,315 | -0.41% | 42.8만 |
|---|
| 2026.08.17 | ₩226,278 | ₩227,946 | ₩223,809 | ₩224,303 | -0.87% | 33.3만 |
|---|
| 2026.08.14 | ₩224,757 | ₩227,346 | ₩222,648 | ₩226,985 | +0.99% | 60.8만 |
|---|
| 2026.08.13 | ₩225,597 | ₩226,879 | ₩224,490 | ₩224,997 | -0.27% | 43.6만 |
|---|
| 2026.08.12 | ₩221,100 | ₩224,610 | ₩220,219 | ₩224,223 | +1.41% | 49.6만 |
|---|
| 2026.08.11 | ₩220,886 | ₩222,821 | ₩220,593 | ₩221,554 | +0.30% | 46.4만 |
|---|
| 2026.08.10 | ₩218,497 | ₩221,260 | ₩216,629 | ₩221,073 | +1.18% | 51.2만 |
|---|
| 2026.08.07 | ₩218,778 | ₩220,326 | ₩216,682 | ₩219,538 | +0.35% | 62만 |
|---|
| 2026.08.06 | ₩223,649 | ₩223,649 | ₩219,472 | ₩219,885 | -1.68% | 58.9만 |
|---|
| 2026.08.05 | ₩225,798 | ₩225,798 | ₩221,420 | ₩221,714 | -1.81% | 59.8만 |
|---|
| 2026.08.04 | ₩224,249 | ₩227,266 | ₩223,742 | ₩224,556 | +0.14% | 62.5만 |
|---|
| 2026.08.03 | ₩222,288 | ₩226,452 | ₩221,674 | ₩225,464 | +1.43% | 76.3만 |
|---|
| 2026.07.31 | ₩219,925 | ₩223,449 | ₩219,031 | ₩221,994 | +0.94% | 89.1만 |
|---|
| 2026.07.30 | ₩225,664 | ₩225,664 | ₩216,322 | ₩218,190 | -3.31% | 85.3만 |
|---|
| 2026.07.29 | ₩220,406 | ₩225,077 | ₩220,006 | ₩222,781 | +1.08% | 69.1만 |
|---|
| 2026.07.28 | ₩215,882 | ₩223,782 | ₩215,735 | ₩222,955 | +3.28% | 70.8만 |
|---|
| 2026.07.27 | ₩219,885 | ₩221,874 | ₩218,150 | ₩218,711 | -0.53% | 68.2만 |
|---|
| 2026.07.24 | ₩216,255 | ₩220,419 | ₩215,441 | ₩219,178 | +1.35% | 74.9만 |
|---|
| 2026.07.23 | ₩215,855 | ₩216,095 | ₩213,199 | ₩215,481 | -0.17% | 61.1만 |
|---|
| 2026.07.22 | ₩214,334 | ₩217,590 | ₩214,334 | ₩216,549 | +1.03% | 64.8만 |
|---|
| 2026.07.21 | ₩216,255 | ₩217,083 | ₩214,440 | ₩216,776 | +0.24% | 91.6만 |
|---|
| 2026.07.20 | ₩216,602 | ₩216,776 | ₩212,559 | ₩216,295 | -0.14% | 103.4만 |
|---|
| 2026.07.17 | ₩217,150 | ₩218,431 | ₩214,587 | ₩215,735 | -0.65% | 39.8만 |
|---|
| 2026.07.16 | ₩212,652 | ₩218,618 | ₩212,652 | ₩218,231 | +2.62% | 38.7만 |
|---|
| 2026.07.15 | ₩210,850 | ₩212,919 | ₩209,703 | ₩211,624 | +0.37% | 34.4만 |
|---|
| 2026.07.14 | ₩210,650 | ₩212,839 | ₩209,342 | ₩210,036 | -0.29% | 44.3만 |
|---|
| 2026.07.13 | ₩210,570 | ₩211,131 | ₩208,848 | ₩210,730 | +0.08% | 55만 |
|---|
| 2026.07.10 | ₩208,261 | ₩210,450 | ₩207,541 | ₩209,342 | +0.52% | 46.1만 |
|---|
| 2026.07.09 | ₩205,432 | ₩208,475 | ₩205,258 | ₩207,060 | +0.79% | 48만 |
|---|
| 2026.07.08 | ₩208,555 | ₩209,182 | ₩203,110 | ₩205,152 | -1.63% | 83.3만 |
|---|
| 2026.07.07 | ₩209,529 | ₩210,210 | ₩208,221 | ₩209,916 | +0.18% | 49만 |
|---|
| 2026.07.06 | ₩208,128 | ₩209,275 | ₩206,686 | ₩208,541 | +0.20% | 53.2만 |
|---|
| 2026.07.02 | ₩209,329 | ₩209,983 | ₩205,072 | ₩206,673 | -1.27% | 42.4만 |
|---|
| 2026.07.01 | ₩204,538 | ₩209,636 | ₩203,430 | ₩207,861 | +1.62% | 53.4만 |
|---|
| 2026.06.30 | ₩205,766 | ₩207,327 | ₩204,858 | ₩206,219 | +0.22% | 36.6만 |
|---|
| 2026.06.29 | ₩205,912 | ₩208,475 | ₩204,818 | ₩206,553 | +0.31% | 60.9만 |
|---|
| 2026.06.26 | ₩206,113 | ₩207,407 | ₩203,991 | ₩207,274 | +0.56% | 85만 |
|---|
| 2026.06.25 | ₩201,508 | ₩205,272 | ₩200,667 | ₩204,858 | +1.66% | 69.1만 |
|---|
| 2026.06.24 | ₩200,587 | ₩202,176 | ₩198,399 | ₩201,388 | +0.40% | 57.9만 |
|---|
| 2026.06.23 | ₩200,094 | ₩200,561 | ₩198,852 | ₩200,160 | +0.03% | 59.8만 |
|---|
| 2026.06.22 | ₩195,262 | ₩199,480 | ₩194,155 | ₩199,373 | +2.11% | 56.1만 |
|---|
| 2026.06.18 | ₩196,423 | ₩196,811 | ₩193,861 | ₩194,395 | -1.03% | 121.7만 |
|---|
| 2026.06.17 | ₩194,368 | ₩196,597 | ₩191,672 | ₩194,248 | -0.06% | 81.8만 |
|---|
| 2026.06.16 | ₩194,542 | ₩196,197 | ₩194,355 | ₩195,249 | +0.36% | 50만 |
|---|
| 2026.06.15 | ₩197,745 | ₩198,319 | ₩193,274 | ₩193,567 | -2.11% | 133.4만 |
|---|
| 2026.06.12 | ₩195,876 | ₩198,225 | ₩185,774 | ₩197,518 | +0.84% | 66.8만 |
|---|
| 2026.06.11 | ₩193,808 | ₩195,409 | ₩193,007 | ₩194,995 | +0.61% | 56만 |
|---|
| 2026.06.10 | ₩192,446 | ₩194,528 | ₩191,419 | ₩192,847 | +0.21% | 96.2만 |
|---|
| 2026.06.09 | ₩188,977 | ₩193,247 | ₩188,977 | ₩191,766 | +1.48% | 63.8만 |
|---|
| 2026.06.08 | ₩187,388 | ₩189,257 | ₩187,388 | ₩187,976 | +0.31% | 50.7만 |
|---|
| 2026.06.05 | ₩185,013 | ₩188,977 | ₩184,532 | ₩187,055 | +1.10% | 59만 |
|---|
| 2026.06.04 | ₩181,930 | ₩184,693 | ₩181,196 | ₩183,999 | +1.14% | 44.3만 |
|---|
| 2026.06.03 | ₩180,395 | ₩181,062 | ₩178,940 | ₩179,207 | -0.66% | 54.1만 |
|---|
| 2026.06.02 | ₩176,925 | ₩181,129 | ₩176,925 | ₩180,889 | +2.24% | 39.1만 |
|---|
| 2026.06.01 | ₩179,394 | ₩181,837 | ₩177,179 | ₩177,219 | -1.21% | 41.7만 |
|---|
| 2026.05.29 | ₩179,915 | ₩181,970 | ₩179,768 | ₩180,862 | +0.53% | 56.2만 |
|---|
| 2026.05.28 | ₩183,131 | ₩184,265 | ₩181,423 | ₩181,850 | -0.70% | 46.6만 |
|---|
| 2026.05.27 | ₩186,227 | ₩186,694 | ₩183,318 | ₩183,758 | -1.33% | 39.3만 |
|---|
| 2026.05.26 | ₩185,774 | ₩187,936 | ₩184,946 | ₩186,227 | +0.24% | 38.6만 |
|---|
| 2026.05.22 | ₩185,733 | ₩186,815 | ₩185,387 | ₩186,014 | +0.15% | 31.1만 |
|---|
| 2026.05.21 | ₩185,400 | ₩187,175 | ₩184,092 | ₩185,520 | +0.06% | 51.4만 |
|---|
| 2026.05.20 | ₩184,933 | ₩186,908 | ₩184,132 | ₩186,508 | +0.85% | 44.8만 |
|---|
| 2026.05.19 | ₩183,772 | ₩185,226 | ₩181,663 | ₩184,479 | +0.38% | 64만 |
|---|
| 2026.05.18 | ₩182,050 | ₩184,132 | ₩180,128 | ₩183,865 | +1.00% | 44.3만 |
|---|
| 2026.05.15 | ₩181,129 | ₩181,329 | ₩178,233 | ₩179,768 | -0.75% | 56만 |
|---|
| 2026.05.14 | ₩181,143 | ₩182,851 | ₩179,995 | ₩180,502 | -0.35% | 42.6만 |
|---|
| 2026.05.13 | ₩181,503 | ₩183,038 | ₩179,394 | ₩179,701 | -0.99% | 89.2만 |
|---|
| 2026.05.12 | ₩181,503 | ₩182,023 | ₩177,980 | ₩181,690 | +0.10% | 65만 |
|---|
| 2026.05.11 | ₩186,161 | ₩186,774 | ₩180,395 | ₩181,036 | -2.75% | 93.7만 |
|---|
| 2026.05.08 | ₩185,507 | ₩186,080 | ₩184,559 | ₩185,306 | -0.11% | 42.9만 |
|---|
| 2026.05.07 | ₩187,295 | ₩189,203 | ₩184,519 | ₩184,919 | -1.27% | 46.6만 |
|---|
| 2026.05.06 | ₩187,882 | ₩190,471 | ₩187,428 | ₩187,829 | -0.03% | 56.5만 |
|---|
| 2026.05.05 | ₩186,881 | ₩188,389 | ₩186,187 | ₩187,495 | +0.33% | 67.3만 |
|---|
| 2026.05.04 | ₩186,000 | ₩188,296 | ₩184,079 | ₩185,907 | -0.05% | 55.2만 |
|---|
| 2026.05.01 | ₩193,074 | ₩193,261 | ₩187,215 | ₩187,322 | -2.98% | 65만 |
|---|
| 2026.04.30 | ₩187,095 | ₩196,624 | ₩187,095 | ₩193,421 | +3.38% | 78만 |
|---|
| 2026.04.29 | ₩193,020 | ₩193,020 | ₩189,230 | ₩190,578 | -1.27% | 59.3만 |
|---|
| 2026.04.28 | ₩193,634 | ₩193,901 | ₩190,912 | ₩191,432 | -1.14% | 40.9만 |
|---|
| 2026.04.27 | ₩189,657 | ₩193,140 | ₩189,310 | ₩191,592 | +1.02% | 52.5만 |
|---|
| 2026.04.24 | ₩192,927 | ₩194,408 | ₩188,269 | ₩188,710 | -2.19% | 45.1만 |
|---|
| 2026.04.23 | ₩191,686 | ₩193,914 | ₩191,072 | ₩193,367 | +0.88% | 36.3만 |
|---|
| 2026.04.22 | ₩191,112 | ₩192,139 | ₩189,484 | ₩190,885 | -0.12% | 51.9만 |
|---|
| 2026.04.21 | ₩192,727 | ₩194,689 | ₩190,511 | ₩190,538 | -1.14% | 54.9만 |
|---|
| 2026.04.20 | ₩190,952 | ₩194,301 | ₩190,952 | ₩192,727 | +0.93% | 44.5만 |
|---|
| 2026.04.17 | ₩189,937 | ₩193,301 | ₩189,337 | ₩191,285 | +0.71% | 55.9만 |
|---|
| 2026.04.16 | ₩189,457 | ₩189,911 | ₩188,349 | ₩188,883 | -0.30% | 34.2만 |
|---|
| 2026.04.15 | ₩189,977 | ₩190,525 | ₩187,896 | ₩189,524 | -0.24% | 48.8만 |
|---|
| 2026.04.14 | ₩190,124 | ₩190,511 | ₩188,456 | ₩189,991 | -0.07% | 50.5만 |
|---|
| 2026.04.13 | ₩190,431 | ₩190,992 | ₩187,228 | ₩190,965 | +0.28% | 43.5만 |
|---|
| 2026.04.10 | ₩193,461 | ₩193,461 | ₩189,510 | ₩190,178 | -1.70% | 46.8만 |
|---|
| 2026.04.09 | ₩190,151 | ₩193,981 | ₩190,124 | ₩193,461 | +1.74% | 72.6만 |
|---|
| 2026.04.08 | ₩190,271 | ₩193,167 | ₩189,924 | ₩190,872 | +0.32% | 80.2만 |
|---|
| 2026.04.07 | ₩188,002 | ₩188,549 | ₩186,468 | ₩187,162 | -0.45% | 35.8만 |
|---|
| 2026.04.06 | ₩184,372 | ₩187,095 | ₩184,372 | ₩186,761 | +1.30% | 29.1만 |
|---|
| 2026.04.02 | ₩183,585 | ₩186,855 | ₩182,517 | ₩184,933 | +0.73% | 45.3만 |
|---|
| 2026.04.01 | ₩183,985 | ₩186,427 | ₩183,985 | ₩185,040 | +0.57% | 49.1만 |
|---|
| 2026.03.31 | ₩182,544 | ₩185,987 | ₩182,117 | ₩182,944 | +0.22% | 38.7만 |
|---|
| 2026.03.30 | ₩179,861 | ₩181,810 | ₩178,834 | ₩180,595 | +0.41% | 62만 |
|---|
| 2026.03.27 | ₩181,062 | ₩181,143 | ₩178,260 | ₩178,433 | -1.45% | 41.4만 |
|---|
| 2026.03.26 | ₩181,036 | ₩182,237 | ₩179,541 | ₩182,010 | +0.54% | 29.4만 |
|---|
| 2026.03.25 | ₩180,756 | ₩182,918 | ₩178,994 | ₩180,609 | -0.08% | 36.6만 |
|---|
| 2026.03.24 | ₩176,645 | ₩182,290 | ₩176,645 | ₩179,888 | +1.84% | 40.2만 |
|---|
| 2026.03.23 | ₩180,382 | ₩181,783 | ₩177,579 | ₩178,300 | -1.15% | 54.6만 |
|---|
| 2026.03.20 | ₩174,870 | ₩176,832 | ₩173,802 | ₩176,498 | +0.93% | 100.3만 |
|---|
| 2026.03.19 | ₩172,521 | ₩176,098 | ₩171,694 | ₩174,803 | +1.32% | 49.7만 |
|---|
| 2026.03.18 | ₩173,869 | ₩174,963 | ₩172,161 | ₩172,761 | -0.64% | 49.5만 |
|---|
| 2026.03.17 | ₩177,846 | ₩178,206 | ₩173,762 | ₩173,976 | -2.18% | 37.1만 |
|---|
| 2026.03.16 | ₩175,711 | ₩179,101 | ₩175,711 | ₩176,165 | +0.26% | 47.7만 |
|---|
| 2026.03.13 | ₩178,607 | ₩179,955 | ₩175,751 | ₩176,338 | -1.27% | 42.9만 |
|---|
| 2026.03.12 | ₩175,404 | ₩179,101 | ₩173,882 | ₩177,406 | +1.14% | 66.5만 |
|---|
| 2026.03.11 | ₩177,900 | ₩179,234 | ₩176,512 | ₩178,033 | +0.08% | 59.7만 |
|---|
| 2026.03.10 | ₩182,691 | ₩182,691 | ₩177,793 | ₩178,834 | -2.11% | 70만 |
|---|
| 2026.03.09 | ₩179,127 | ₩181,223 | ₩176,832 | ₩179,448 | +0.18% | 82.7만 |
|---|
| 2026.03.06 | ₩178,220 | ₩182,117 | ₩176,351 | ₩180,649 | +1.36% | 75.1만 |
|---|
| 2026.03.05 | ₩184,719 | ₩186,174 | ₩181,983 | ₩183,545 | -0.64% | 58.5만 |
|---|
| 2026.03.04 | ₩187,535 | ₩187,842 | ₩184,746 | ₩186,441 | -0.58% | 79.6만 |
|---|
| 2026.03.03 | ₩189,297 | ₩189,671 | ₩181,997 | ₩187,468 | -0.97% | 71.3만 |
|---|
| 2026.03.02 | ₩182,771 | ₩187,896 | ₩181,503 | ₩187,121 | +2.38% | 77.9만 |
|---|
| 2026.02.27 | ₩188,042 | ₩188,176 | ₩183,692 | ₩184,466 | -1.90% | 114만 |
|---|
| 2026.02.26 | ₩190,698 | ₩194,355 | ₩190,471 | ₩192,286 | +0.83% | 45.9만 |
|---|
| 2026.02.25 | ₩190,938 | ₩191,913 | ₩188,523 | ₩190,591 | -0.18% | 45.6만 |
|---|
| 2026.02.24 | ₩189,684 | ₩190,445 | ₩187,508 | ₩189,430 | -0.13% | 50.8만 |
|---|
| 2026.02.23 | ₩194,101 | ₩195,236 | ₩187,802 | ₩189,684 | -2.28% | 77.4만 |
|---|
| 2026.02.20 | ₩192,793 | ₩195,169 | ₩190,965 | ₩194,101 | +0.68% | 51.5만 |
|---|
| 2026.02.19 | ₩191,405 | ₩194,155 | ₩190,858 | ₩193,327 | +1.00% | 39.1만 |
|---|
| 2026.02.18 | ₩190,952 | ₩195,890 | ₩190,885 | ₩192,660 | +0.89% | 39.4만 |
|---|
| 2026.02.17 | ₩193,714 | ₩195,783 | ₩192,113 | ₩192,460 | -0.65% | 60.2만 |
|---|
| 2026.02.13 | ₩194,782 | ₩194,782 | ₩189,817 | ₩192,820 | -1.01% | 53만 |
|---|
| 2026.02.12 | ₩196,423 | ₩198,812 | ₩188,763 | ₩192,326 | -2.09% | 44.9만 |
|---|
| 2026.02.11 | ₩196,464 | ₩198,132 | ₩193,794 | ₩195,196 | -0.65% | 66.5만 |
|---|
| 2026.02.10 | ₩195,529 | ₩197,371 | ₩193,501 | ₩195,196 | -0.17% | 35.8만 |
|---|
| 2026.02.09 | ₩194,221 | ₩197,905 | ₩194,221 | ₩196,317 | +1.08% | 44.6만 |
|---|
| 2026.02.06 | ₩193,514 | ₩197,678 | ₩192,740 | ₩195,770 | +1.17% | 61.1만 |
|---|
| 2026.02.05 | ₩190,218 | ₩192,647 | ₩189,163 | ₩191,646 | +0.75% | 49.1만 |
|---|
| 2026.02.04 | ₩188,483 | ₩192,393 | ₩186,040 | ₩189,991 | +0.80% | 53.6만 |
|---|
| 2026.02.03 | ₩184,679 | ₩189,577 | ₩183,812 | ₩187,589 | +1.58% | 43.4만 |
|---|
| 2026.02.02 | ₩185,066 | ₩186,614 | ₩183,118 | ₩185,587 | +0.28% | 44.2만 |
|---|
| 2026.01.30 | ₩185,934 | ₩186,147 | ₩180,422 | ₩183,932 | -1.08% | 108.6만 |
|---|
| 2026.01.29 | ₩185,173 | ₩187,442 | ₩180,422 | ₩185,200 | +0.01% | 83.7만 |
|---|
| 2026.01.28 | ₩179,554 | ₩184,012 | ₩179,554 | ₩180,422 | +0.48% | 58.7만 |
|---|
| 2026.01.27 | ₩182,410 | ₩183,224 | ₩180,422 | ₩180,916 | -0.82% | 59.8만 |
|---|
| 2026.01.26 | ₩183,491 | ₩185,667 | ₩180,395 | ₩181,943 | -0.84% | 77.7만 |
|---|
| 2026.01.23 | ₩187,842 | ₩188,309 | ₩182,637 | ₩183,398 | -2.37% | 56.4만 |
|---|
| 2026.01.22 | ₩191,299 | ₩193,474 | ₩189,297 | ₩189,630 | -0.87% | 63.4만 |
|---|
| 2026.01.21 | ₩184,519 | ₩192,006 | ₩184,519 | ₩191,285 | +3.67% | 63.9만 |
|---|
| 2026.01.20 | ₩181,997 | ₩186,294 | ₩179,594 | ₩183,305 | +0.72% | 49.6만 |
|---|
| 2026.01.16 | ₩185,573 | ₩186,815 | ₩184,065 | ₩185,040 | -0.29% | 49.4만 |
|---|
| 2026.01.15 | ₩183,238 | ₩186,107 | ₩182,717 | ₩185,680 | +1.33% | 52만 |
|---|
| 2026.01.14 | ₩179,434 | ₩183,732 | ₩179,234 | ₩182,984 | +1.98% | 54.4만 |
|---|
| 2026.01.13 | ₩180,916 | ₩181,116 | ₩179,167 | ₩180,088 | -0.46% | 43.6만 |
|---|
| 2026.01.12 | ₩179,341 | ₩181,369 | ₩177,406 | ₩180,128 | +0.44% | 45.8만 |
|---|
| 2026.01.09 | ₩183,438 | ₩184,372 | ₩181,129 | ₩181,209 | -1.21% | 51.4만 |
|---|
| 2026.01.08 | ₩179,301 | ₩184,132 | ₩179,301 | ₩182,918 | +2.02% | 38.6만 |
|---|
| 2026.01.07 | ₩178,860 | ₩180,275 | ₩177,299 | ₩179,648 | +0.44% | 65.4만 |
|---|
| 2026.01.06 | ₩178,860 | ₩180,649 | ₩176,979 | ₩180,222 | +0.76% | 42.3만 |
|---|
| 2026.01.05 | ₩172,308 | ₩179,474 | ₩172,308 | ₩178,420 | +3.55% | 63.1만 |
|---|
| 2026.01.02 | ₩168,798 | ₩171,680 | ₩166,863 | ₩171,053 | +1.34% | 31.3만 |
|---|
| 2025.12.31 | ₩171,787 | ₩171,787 | ₩168,878 | ₩168,998 | -1.62% | 30.1만 |
|---|
| 2025.12.30 | ₩171,800 | ₩171,800 | ₩170,172 | ₩171,187 | -0.36% | 28.4만 |
|---|
| 2025.12.29 | ₩172,107 | ₩172,388 | ₩170,266 | ₩171,841 | -0.16% | 43.2만 |
|---|
| 2025.12.26 | ₩172,268 | ₩172,268 | ₩170,413 | ₩171,627 | -0.37% | 23.5만 |
|---|
| 2025.12.24 | ₩173,228 | ₩173,322 | ₩170,186 | ₩172,147 | -0.62% | 12.8만 |
|---|
| 2025.12.23 | ₩172,895 | ₩173,829 | ₩171,640 | ₩172,575 | -0.19% | 49.5만 |
|---|
| 2025.12.22 | ₩172,241 | ₩174,229 | ₩172,241 | ₩172,721 | +0.28% | 25.5만 |
|---|
| 2025.12.19 | ₩171,307 | ₩172,575 | ₩170,479 | ₩172,188 | +0.51% | 98.7만 |
|---|
| 2025.12.18 | ₩172,374 | ₩173,215 | ₩170,119 | ₩171,814 | -0.33% | 61.5만 |
|---|
| 2025.12.17 | ₩171,614 | ₩173,669 | ₩170,413 | ₩171,320 | -0.17% | 48만 |
|---|
| 2025.12.16 | ₩172,815 | ₩173,616 | ₩169,692 | ₩171,694 | -0.65% | 50.6만 |
|---|
| 2025.12.15 | ₩173,495 | ₩174,643 | ₩170,760 | ₩172,721 | -0.45% | 50.7만 |
|---|
| 2025.12.12 | ₩174,710 | ₩174,710 | ₩171,320 | ₩172,441 | -1.30% | 56만 |
|---|
| 2025.12.11 | ₩173,936 | ₩175,551 | ₩172,935 | ₩173,776 | -0.09% | 44.4만 |
|---|
| 2025.12.10 | ₩169,291 | ₩174,937 | ₩169,291 | ₩173,429 | +2.44% | 53.2만 |
|---|
| 2025.12.09 | ₩167,757 | ₩170,359 | ₩167,717 | ₩169,011 | +0.75% | 46.6만 |
|---|
| 2025.12.08 | ₩168,384 | ₩169,598 | ₩166,836 | ₩167,837 | -0.32% | 31.6만 |
|---|
| 2025.12.05 | ₩168,811 | ₩169,852 | ₩167,770 | ₩168,611 | -0.12% | 40.4만 |
|---|
| 2025.12.04 | ₩167,877 | ₩171,600 | ₩167,877 | ₩169,705 | +1.09% | 39.6만 |
|---|
| 2025.12.03 | ₩164,741 | ₩169,572 | ₩164,460 | ₩169,425 | +2.84% | 44만 |
|---|
| 2025.12.02 | ₩166,502 | ₩167,023 | ₩164,127 | ₩164,247 | -1.35% | 47.7만 |
|---|
| 2025.12.01 | ₩164,861 | ₩168,691 | ₩164,861 | ₩166,395 | +0.93% | 49.2만 |
|---|
| 2025.11.28 | ₩165,328 | ₩165,902 | ₩164,580 | ₩165,114 | -0.13% | 20.8만 |
|---|
| 2025.11.26 | ₩166,355 | ₩168,144 | ₩166,249 | ₩166,342 | -0.01% | 37.8만 |
|---|
| 2025.11.25 | ₩165,394 | ₩168,744 | ₩165,288 | ₩167,183 | +1.08% | 41.5만 |
|---|
| 2025.11.24 | ₩164,460 | ₩165,354 | ₩162,872 | ₩164,674 | +0.13% | 42.4만 |
|---|
| 2025.11.21 | ₩160,844 | ₩165,248 | ₩160,563 | ₩165,007 | +2.59% | 62만 |
|---|
| 2025.11.20 | ₩162,565 | ₩163,886 | ₩159,709 | ₩159,949 | -1.61% | 76.2만 |
|---|
| 2025.11.19 | ₩160,977 | ₩162,325 | ₩159,789 | ₩161,845 | +0.54% | 39.7만 |
|---|
| 2025.11.18 | ₩159,322 | ₩162,045 | ₩159,322 | ₩160,804 | +0.93% | 40.5만 |
|---|
| 2025.11.17 | ₩163,820 | ₩163,820 | ₩159,015 | ₩160,016 | -2.32% | 47.9만 |
|---|
| 2025.11.14 | ₩164,073 | ₩164,767 | ₩161,818 | ₩163,860 | -0.13% | 42.9만 |
|---|
| 2025.11.13 | ₩165,728 | ₩166,542 | ₩162,792 | ₩164,313 | -0.85% | 55만 |
|---|
| 2025.11.12 | ₩168,304 | ₩169,492 | ₩165,234 | ₩165,848 | -1.46% | 51만 |
|---|
| 2025.11.11 | ₩166,209 | ₩167,557 | ₩165,274 | ₩166,742 | +0.32% | 28.4만 |
|---|
| 2025.11.10 | ₩168,157 | ₩169,598 | ₩165,555 | ₩165,862 | -1.37% | 41.6만 |
|---|
| 2025.11.07 | ₩164,767 | ₩167,823 | ₩163,473 | ₩167,797 | +1.84% | 54.5만 |
|---|
| 2025.11.06 | ₩165,408 | ₩166,609 | ₩163,246 | ₩165,141 | -0.16% | 45.1만 |
|---|
| 2025.11.05 | ₩164,847 | ₩168,210 | ₩163,353 | ₩165,595 | +0.45% | 49.1만 |
|---|
| 2025.11.04 | ₩161,751 | ₩164,634 | ₩160,537 | ₩164,554 | +1.73% | 63.6만 |
|---|
| 2025.11.03 | ₩163,553 | ₩163,673 | ₩159,309 | ₩162,699 | -0.52% | 74.4만 |
|---|
| 2025.10.31 | ₩165,154 | ₩165,461 | ₩162,725 | ₩164,340 | -0.49% | 49.6만 |
|---|
| 2025.10.30 | ₩164,861 | ₩166,649 | ₩161,524 | ₩164,741 | -0.07% | 57.7만 |
|---|
| 2025.10.29 | ₩163,486 | ₩165,915 | ₩161,711 | ₩162,031 | -0.89% | 56.9만 |
|---|
| 2025.10.28 | ₩168,144 | ₩168,144 | ₩163,993 | ₩164,474 | -2.18% | 41만 |
|---|
| 2025.10.27 | ₩167,316 | ₩168,597 | ₩166,342 | ₩167,183 | -0.08% | 49만 |
|---|
| 2025.10.24 | ₩166,235 | ₩167,717 | ₩165,782 | ₩166,636 | +0.24% | 42.4만 |
|---|
| 2025.10.23 | ₩164,193 | ₩165,701 | ₩163,232 | ₩164,874 | +0.41% | 43.8만 |
|---|
| 2025.10.22 | ₩167,623 | ₩168,090 | ₩163,766 | ₩164,273 | -2.00% | 37.3만 |
|---|
| 2025.10.21 | ₩165,435 | ₩167,984 | ₩164,380 | ₩166,689 | +0.76% | 45.3만 |
|---|
| 2025.10.20 | ₩164,954 | ₩167,837 | ₩164,247 | ₩166,956 | +1.21% | 37.7만 |
|---|
| 2025.10.17 | ₩163,326 | ₩164,874 | ₩160,844 | ₩163,486 | +0.10% | 57.8만 |
|---|
| 2025.10.16 | ₩167,970 | ₩169,478 | ₩158,815 | ₩161,124 | -4.08% | 108.1만 |
|---|
| 2025.10.15 | ₩172,868 | ₩173,135 | ₩167,770 | ₩169,345 | -2.04% | 34.1만 |
|---|
| 2025.10.14 | ₩166,582 | ₩173,535 | ₩165,902 | ₩172,134 | +3.33% | 29만 |
|---|
| 2025.10.13 | ₩166,169 | ₩168,050 | ₩164,914 | ₩167,250 | +0.65% | 28.5만 |
|---|
| 2025.10.10 | ₩171,453 | ₩173,042 | ₩163,553 | ₩163,926 | -4.39% | 40.5만 |
|---|