시장 데이터를 불러오는 중
전체 종목
시그나 과거 주가
The Cigna Group Common Stock · CI · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Cigna Group Common Stock · CI · NYSE
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩375,427 | ₩384,414 | ₩374,493 | ₩377,123 | +0.45% | 88.5만 |
| 2026.10.08 | ₩372,516 | ₩377,110 | ₩367,629 | ₩375,254 | +0.73% | 155.3만 |
| 2026.10.07 | ₩367,042 | ₩378,058 | ₩366,882 | ₩371,889 | +1.32% | 163.3만 |
| 2026.10.06 | ₩362,822 | ₩368,297 | ₩360,526 | ₩366,361 | +0.98% | 109.3만 |
| 2026.10.05 | ₩360,526 | ₩364,678 | ₩355,799 | ₩362,248 | +0.48% | 153.6만 |
| 2026.10.02 | ₩360,566 | ₩362,395 | ₩355,184 | ₩361,233 | +0.19% | 191.4만 |
| 2026.10.01 | ₩368,497 | ₩368,497 | ₩350,978 | ₩357,802 | -2.90% | 198.1만 |
| 2026.09.30 | ₩365,907 | ₩372,383 | ₩351,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩362,969 |
| -0.80% |
| 308만 |
| 2026.09.29 | ₩360,486 | ₩369,352 | ₩359,204 | ₩367,549 | +1.96% | 197.9만 |
|---|
| 2026.09.28 | ₩363,837 | ₩363,850 | ₩359,257 | ₩362,969 | -0.24% | 175.3만 |
|---|
| 2026.09.25 | ₩355,358 | ₩365,012 | ₩354,317 | ₩363,210 | +2.21% | 182.2만 |
|---|
| 2026.09.24 | ₩357,722 | ₩359,631 | ₩352,193 | ₩354,517 | -0.90% | 161.2만 |
|---|
| 2026.09.23 | ₩364,879 | ₩366,868 | ₩356,546 | ₩358,216 | -1.83% | 183만 |
|---|
| 2026.09.22 | ₩369,672 | ₩371,835 | ₩364,171 | ₩365,520 | -1.12% | 146.8만 |
|---|
| 2026.09.21 | ₩368,417 | ₩368,417 | ₩364,024 | ₩366,494 | -0.52% | 139.5만 |
|---|
| 2026.09.18 | ₩367,015 | ₩370,834 | ₩365,520 | ₩367,576 | +0.15% | 233만 |
|---|
| 2026.09.17 | ₩374,987 | ₩375,761 | ₩368,217 | ₩368,537 | -1.72% | 117.4만 |
|---|
| 2026.09.16 | ₩384,975 | ₩387,084 | ₩373,999 | ₩374,479 | -2.73% | 116.6만 |
|---|
| 2026.09.15 | ₩387,098 | ₩388,193 | ₩382,851 | ₩385,762 | -0.34% | 125.7만 |
|---|
| 2026.09.14 | ₩380,021 | ₩388,486 | ₩380,021 | ₩387,298 | +1.91% | 130.7만 |
|---|
| 2026.09.11 | ₩377,898 | ₩380,555 | ₩370,554 | ₩374,893 | -0.80% | 134.2만 |
|---|
| 2026.09.10 | ₩374,626 | ₩381,222 | ₩372,463 | ₩375,094 | +0.12% | 154.7만 |
|---|
| 2026.09.09 | ₩372,543 | ₩377,150 | ₩363,650 | ₩371,435 | -0.30% | 155.1만 |
|---|
| 2026.09.08 | ₩372,677 | ₩373,037 | ₩367,549 | ₩368,310 | -1.17% | 159만 |
|---|
| 2026.09.04 | ₩377,964 | ₩380,114 | ₩376,055 | ₩377,243 | -0.19% | 120.5만 |
|---|
| 2026.09.03 | ₩379,286 | ₩382,598 | ₩375,147 | ₩382,237 | +0.78% | 166.6만 |
|---|
| 2026.09.02 | ₩378,018 | ₩382,972 | ₩374,813 | ₩377,671 | -0.09% | 149.3만 |
|---|
| 2026.09.01 | ₩373,424 | ₩378,632 | ₩372,156 | ₩377,964 | +1.22% | 130.5만 |
|---|
| 2026.08.31 | ₩372,530 | ₩372,530 | ₩367,990 | ₩368,644 | -1.04% | 142.2만 |
|---|
| 2026.08.28 | ₩374,786 | ₩374,786 | ₩370,740 | ₩372,383 | -0.64% | 160.2만 |
|---|
| 2026.08.27 | ₩370,927 | ₩376,282 | ₩368,951 | ₩370,767 | -0.04% | 122.9만 |
|---|
| 2026.08.26 | ₩373,478 | ₩381,903 | ₩373,077 | ₩375,040 | +0.42% | 122.8만 |
|---|
| 2026.08.25 | ₩372,370 | ₩373,278 | ₩368,871 | ₩372,970 | +0.16% | 164.5만 |
|---|
| 2026.08.24 | ₩371,889 | ₩376,188 | ₩369,819 | ₩374,479 | +0.70% | 197.2만 |
|---|
| 2026.08.21 | ₩366,948 | ₩373,064 | ₩366,201 | ₩370,554 | +0.98% | 205.7만 |
|---|
| 2026.08.20 | ₩370,193 | ₩372,276 | ₩365,920 | ₩366,414 | -1.02% | 108.9만 |
|---|
| 2026.08.19 | ₩373,358 | ₩377,550 | ₩369,752 | ₩370,473 | -0.77% | 112.6만 |
|---|
| 2026.08.18 | ₩371,875 | ₩377,323 | ₩370,847 | ₩371,875 | 0.00% | 92.1만 |
|---|
| 2026.08.17 | ₩373,878 | ₩374,039 | ₩366,681 | ₩367,643 | -1.67% | 89.4만 |
|---|
| 2026.08.14 | ₩371,929 | ₩377,884 | ₩370,794 | ₩377,297 | +1.44% | 89.6만 |
|---|
| 2026.08.13 | ₩371,996 | ₩374,306 | ₩370,193 | ₩371,194 | -0.22% | 140만 |
|---|
| 2026.08.12 | ₩364,291 | ₩372,637 | ₩363,810 | ₩370,420 | +1.68% | 153.2만 |
|---|
| 2026.08.11 | ₩373,184 | ₩373,732 | ₩361,741 | ₩365,693 | -2.01% | 174만 |
|---|
| 2026.08.10 | ₩377,270 | ₩381,543 | ₩370,647 | ₩371,742 | -1.47% | 145.8만 |
|---|
| 2026.08.07 | ₩366,521 | ₩378,285 | ₩364,571 | ₩377,203 | +2.91% | 228.9만 |
|---|
| 2026.08.06 | ₩365,025 | ₩369,512 | ₩359,204 | ₩367,536 | +0.69% | 297.8만 |
|---|
| 2026.08.05 | ₩358,175 | ₩363,890 | ₩351,326 | ₩361,193 | +0.84% | 464.1만 |
|---|
| 2026.08.04 | ₩368,898 | ₩369,846 | ₩363,303 | ₩365,933 | -0.80% | 279.9만 |
|---|
| 2026.08.03 | ₩372,610 | ₩378,993 | ₩369,485 | ₩376,629 | +1.08% | 178.9만 |
|---|
| 2026.07.31 | ₩380,702 | ₩383,693 | ₩372,503 | ₩372,610 | -2.13% | 219만 |
|---|
| 2026.07.30 | ₩381,890 | ₩389,835 | ₩375,254 | ₩384,107 | +0.58% | 232.1만 |
|---|
| 2026.07.29 | ₩404,590 | ₩404,590 | ₩395,537 | ₩395,870 | -2.16% | 171.9만 |
|---|
| 2026.07.28 | ₩392,011 | ₩406,846 | ₩389,755 | ₩401,999 | +2.55% | 185.9만 |
|---|
| 2026.07.27 | ₩386,764 | ₩391,678 | ₩382,838 | ₩388,593 | +0.47% | 131.4만 |
|---|
| 2026.07.24 | ₩384,667 | ₩387,992 | ₩381,797 | ₩386,657 | +0.52% | 108.4만 |
|---|
| 2026.07.23 | ₩381,289 | ₩387,178 | ₩378,552 | ₩382,277 | +0.26% | 104만 |
|---|
| 2026.07.22 | ₩389,474 | ₩391,517 | ₩380,101 | ₩380,355 | -2.34% | 141.1만 |
|---|
| 2026.07.21 | ₩376,549 | ₩387,952 | ₩374,626 | ₩387,885 | +3.01% | 135.4만 |
|---|
| 2026.07.20 | ₩375,521 | ₩381,556 | ₩375,401 | ₩379,139 | +0.96% | 166.3만 |
|---|
| 2026.07.17 | ₩382,651 | ₩386,777 | ₩373,545 | ₩375,815 | -1.79% | 303.4만 |
|---|
| 2026.07.16 | ₩387,231 | ₩389,822 | ₩372,356 | ₩378,979 | -2.13% | 340.2만 |
|---|
| 2026.07.15 | ₩400,731 | ₩407,033 | ₩389,261 | ₩397,660 | -0.77% | 165.6만 |
|---|
| 2026.07.14 | ₩406,593 | ₩407,848 | ₩398,608 | ₩405,057 | -0.38% | 102.8만 |
|---|
| 2026.07.13 | ₩394,909 | ₩407,594 | ₩393,747 | ₩406,593 | +2.96% | 128.3만 |
|---|
| 2026.07.10 | ₩391,998 | ₩392,879 | ₩386,310 | ₩391,851 | -0.04% | 76.2만 |
|---|
| 2026.07.09 | ₩387,578 | ₩396,044 | ₩385,469 | ₩389,635 | +0.53% | 119.7만 |
|---|
| 2026.07.08 | ₩383,800 | ₩389,621 | ₩379,527 | ₩386,871 | +0.80% | 119.7만 |
|---|
| 2026.07.07 | ₩382,598 | ₩387,111 | ₩379,674 | ₩382,718 | +0.03% | 109.6만 |
|---|
| 2026.07.06 | ₩383,399 | ₩383,733 | ₩368,270 | ₩376,522 | -1.79% | 177.1만 |
|---|
| 2026.07.02 | ₩374,386 | ₩384,254 | ₩372,263 | ₩384,254 | +2.64% | 210.9만 |
|---|
| 2026.07.01 | ₩369,525 | ₩373,278 | ₩365,413 | ₩369,966 | +0.12% | 222.5만 |
|---|
| 2026.06.30 | ₩373,171 | ₩373,398 | ₩368,017 | ₩368,110 | -1.36% | 145.9만 |
|---|
| 2026.06.29 | ₩378,018 | ₩379,687 | ₩371,795 | ₩372,196 | -1.54% | 137.1만 |
|---|
| 2026.06.26 | ₩379,433 | ₩385,896 | ₩374,826 | ₩377,604 | -0.48% | 328만 |
|---|
| 2026.06.25 | ₩372,410 | ₩381,222 | ₩372,410 | ₩376,375 | +1.06% | 126.4만 |
|---|
| 2026.06.24 | ₩378,739 | ₩378,739 | ₩367,589 | ₩373,157 | -1.47% | 269.8만 |
|---|
| 2026.06.23 | ₩382,865 | ₩382,865 | ₩375,267 | ₩377,991 | -1.27% | 140.2만 |
|---|
| 2026.06.22 | ₩376,896 | ₩379,553 | ₩373,064 | ₩376,656 | -0.06% | 149.9만 |
|---|
| 2026.06.18 | ₩380,328 | ₩382,144 | ₩372,810 | ₩372,904 | -1.95% | 244.6만 |
|---|
| 2026.06.17 | ₩387,405 | ₩388,767 | ₩379,366 | ₩380,675 | -1.74% | 104.8만 |
|---|
| 2026.06.16 | ₩394,816 | ₩394,869 | ₩385,055 | ₩389,742 | -1.29% | 108.2만 |
|---|
| 2026.06.15 | ₩396,044 | ₩397,913 | ₩389,221 | ₩392,345 | -0.93% | 112.5만 |
|---|
| 2026.06.12 | ₩395,537 | ₩399,609 | ₩394,241 | ₩397,913 | +0.60% | 132.4만 |
|---|
| 2026.06.11 | ₩396,405 | ₩396,872 | ₩391,771 | ₩393,694 | -0.68% | 113.3만 |
|---|
| 2026.06.10 | ₩397,913 | ₩397,913 | ₩387,752 | ₩394,989 | -0.73% | 147.2만 |
|---|
| 2026.06.09 | ₩388,299 | ₩393,961 | ₩386,403 | ₩393,908 | +1.44% | 168.6만 |
|---|
| 2026.06.08 | ₩383,906 | ₩389,101 | ₩382,237 | ₩386,710 | +0.73% | 151.2만 |
|---|
| 2026.06.05 | ₩377,884 | ₩387,658 | ₩377,884 | ₩386,537 | +2.29% | 170.4만 |
|---|
| 2026.06.04 | ₩369,873 | ₩379,380 | ₩367,950 | ₩374,786 | +1.33% | 255.1만 |
|---|
| 2026.06.03 | ₩363,850 | ₩366,882 | ₩361,100 | ₩361,500 | -0.65% | 140.8만 |
|---|
| 2026.06.02 | ₩365,466 | ₩369,979 | ₩362,475 | ₩364,158 | -0.36% | 130.1만 |
|---|
| 2026.06.01 | ₩368,030 | ₩371,181 | ₩364,625 | ₩366,120 | -0.52% | 107.8만 |
|---|
| 2026.05.29 | ₩379,487 | ₩383,639 | ₩368,724 | ₩370,407 | -2.39% | 240만 |
|---|
| 2026.05.28 | ₩382,064 | ₩385,455 | ₩379,220 | ₩379,660 | -0.63% | 153.2만 |
|---|
| 2026.05.27 | ₩375,881 | ₩382,745 | ₩375,334 | ₩381,556 | +1.51% | 142.3만 |
|---|
| 2026.05.26 | ₩377,884 | ₩379,540 | ₩373,438 | ₩374,987 | -0.77% | 232.2만 |
|---|
| 2026.05.22 | ₩379,326 | ₩382,638 | ₩376,496 | ₩382,211 | +0.76% | 143.5만 |
|---|
| 2026.05.21 | ₩375,908 | ₩381,196 | ₩373,438 | ₩376,576 | +0.18% | 115.8만 |
|---|
| 2026.05.20 | ₩388,927 | ₩390,382 | ₩377,884 | ₩378,018 | -2.80% | 129.1만 |
|---|
| 2026.05.19 | ₩381,997 | ₩391,571 | ₩375,654 | ₩388,940 | +1.82% | 126만 |
|---|
| 2026.05.18 | ₩382,211 | ₩387,658 | ₩378,872 | ₩382,811 | +0.16% | 137.5만 |
|---|
| 2026.05.15 | ₩392,572 | ₩395,603 | ₩380,435 | ₩380,915 | -2.97% | 217.8만 |
|---|
| 2026.05.14 | ₩401,786 | ₩401,786 | ₩392,866 | ₩393,814 | -1.98% | 141만 |
|---|
| 2026.05.13 | ₩398,301 | ₩405,030 | ₩395,924 | ₩401,532 | +0.81% | 222.4만 |
|---|
| 2026.05.12 | ₩387,231 | ₩398,861 | ₩382,464 | ₩398,568 | +2.93% | 229.2만 |
|---|
| 2026.05.11 | ₩387,752 | ₩391,237 | ₩383,225 | ₩385,989 | -0.45% | 169.6만 |
|---|
| 2026.05.08 | ₩381,449 | ₩385,188 | ₩378,952 | ₩384,641 | +0.84% | 165.9만 |
|---|
| 2026.05.07 | ₩378,285 | ₩381,316 | ₩374,880 | ₩379,273 | +0.26% | 120.1만 |
|---|
| 2026.05.06 | ₩369,232 | ₩380,314 | ₩368,217 | ₩376,522 | +1.97% | 257.9만 |
|---|
| 2026.05.05 | ₩372,864 | ₩374,920 | ₩365,880 | ₩368,083 | -1.28% | 184만 |
|---|
| 2026.05.04 | ₩377,884 | ₩379,286 | ₩370,420 | ₩373,010 | -1.29% | 159.8만 |
|---|
| 2026.05.01 | ₩386,003 | ₩387,418 | ₩375,628 | ₩377,751 | -2.14% | 152만 |
|---|
| 2026.04.30 | ₩392,265 | ₩392,265 | ₩374,039 | ₩388,006 | -1.09% | 241.3만 |
|---|
| 2026.04.29 | ₩378,378 | ₩391,584 | ₩378,378 | ₩390,329 | +3.16% | 212만 |
|---|
| 2026.04.28 | ₩380,114 | ₩385,762 | ₩379,607 | ₩380,448 | +0.09% | 180만 |
|---|
| 2026.04.27 | ₩367,616 | ₩379,807 | ₩367,616 | ₩377,323 | +2.64% | 146.8만 |
|---|
| 2026.04.24 | ₩372,984 | ₩374,159 | ₩363,637 | ₩368,057 | -1.32% | 159.5만 |
|---|
| 2026.04.23 | ₩368,898 | ₩374,359 | ₩367,763 | ₩373,505 | +1.25% | 169.5만 |
|---|
| 2026.04.22 | ₩369,926 | ₩374,973 | ₩366,775 | ₩366,801 | -0.84% | 135.8만 |
|---|
| 2026.04.21 | ₩379,220 | ₩381,449 | ₩368,417 | ₩369,459 | -2.57% | 197.5만 |
|---|
| 2026.04.20 | ₩373,585 | ₩375,214 | ₩371,355 | ₩373,772 | +0.05% | 127.2만 |
|---|
| 2026.04.17 | ₩367,936 | ₩373,785 | ₩366,948 | ₩372,062 | +1.12% | 189.9만 |
|---|
| 2026.04.16 | ₩361,313 | ₩369,165 | ₩360,245 | ₩369,031 | +2.14% | 127.1만 |
|---|
| 2026.04.15 | ₩361,821 | ₩362,569 | ₩353,716 | ₩358,696 | -0.86% | 188.7만 |
|---|
| 2026.04.14 | ₩365,680 | ₩368,938 | ₩362,542 | ₩363,997 | -0.46% | 94만 |
|---|
| 2026.04.13 | ₩360,566 | ₩367,389 | ₩359,204 | ₩367,362 | +1.88% | 117.3만 |
|---|
| 2026.04.10 | ₩371,034 | ₩371,755 | ₩362,061 | ₩362,195 | -2.38% | 90.7만 |
|---|
| 2026.04.09 | ₩368,444 | ₩373,024 | ₩368,257 | ₩371,809 | +0.91% | 90.8만 |
|---|
| 2026.04.08 | ₩368,484 | ₩370,927 | ₩363,837 | ₩370,620 | +0.58% | 106.8만 |
|---|
| 2026.04.07 | ₩371,689 | ₩372,543 | ₩364,091 | ₩366,201 | -1.48% | 151.5만 |
|---|
| 2026.04.06 | ₩362,115 | ₩369,392 | ₩360,045 | ₩368,123 | +1.66% | 104.5만 |
|---|
| 2026.04.02 | ₩357,161 | ₩362,115 | ₩354,717 | ₩360,552 | +0.95% | 90.5만 |
|---|
| 2026.04.01 | ₩355,919 | ₩359,070 | ₩354,210 | ₩356,947 | +0.29% | 115.8만 |
|---|
| 2026.03.31 | ₩346,505 | ₩356,520 | ₩344,516 | ₩356,186 | +2.79% | 151만 |
|---|
| 2026.03.30 | ₩352,554 | ₩353,569 | ₩344,302 | ₩344,609 | -2.25% | 239.3만 |
|---|
| 2026.03.27 | ₩362,916 | ₩362,916 | ₩346,932 | ₩349,790 | -3.62% | 226.2만 |
|---|
| 2026.03.26 | ₩360,325 | ₩364,678 | ₩360,325 | ₩363,303 | +0.83% | 167.7만 |
|---|
| 2026.03.25 | ₩355,679 | ₩361,794 | ₩352,901 | ₩361,006 | +1.50% | 177.2만 |
|---|
| 2026.03.24 | ₩349,870 | ₩356,199 | ₩347,987 | ₩355,011 | +1.47% | 132만 |
|---|
| 2026.03.23 | ₩354,130 | ₩354,517 | ₩345,838 | ₩349,162 | -1.40% | 204.5만 |
|---|
| 2026.03.20 | ₩351,553 | ₩355,425 | ₩348,521 | ₩350,965 | -0.17% | 384만 |
|---|
| 2026.03.19 | ₩355,772 | ₩358,803 | ₩351,619 | ₩353,275 | -0.70% | 152.3만 |
|---|
| 2026.03.18 | ₩351,165 | ₩358,643 | ₩346,118 | ₩353,328 | +0.62% | 165.1만 |
|---|
| 2026.03.17 | ₩361,420 | ₩362,662 | ₩348,695 | ₩351,806 | -2.66% | 209.3만 |
|---|
| 2026.03.16 | ₩358,937 | ₩360,312 | ₩355,211 | ₩358,322 | -0.17% | 116.6만 |
|---|
| 2026.03.13 | ₩360,526 | ₩361,821 | ₩354,330 | ₩356,773 | -1.04% | 133.2만 |
|---|
| 2026.03.12 | ₩351,553 | ₩359,030 | ₩351,285 | ₩355,024 | +0.99% | 208.7만 |
|---|
| 2026.03.11 | ₩350,391 | ₩351,913 | ₩344,689 | ₩348,334 | -0.59% | 205.6만 |
|---|
| 2026.03.10 | ₩360,352 | ₩360,526 | ₩349,870 | ₩350,431 | -2.75% | 204.5만 |
|---|
| 2026.03.09 | ₩358,750 | ₩362,195 | ₩353,142 | ₩360,072 | +0.37% | 167.8만 |
|---|
| 2026.03.06 | ₩377,070 | ₩377,070 | ₩357,548 | ₩362,702 | -3.81% | 210.9만 |
|---|
| 2026.03.05 | ₩375,000 | ₩377,337 | ₩372,690 | ₩375,574 | +0.15% | 157.8만 |
|---|
| 2026.03.04 | ₩375,347 | ₩381,770 | ₩374,947 | ₩380,208 | +1.29% | 142.2만 |
|---|
| 2026.03.03 | ₩377,884 | ₩382,464 | ₩362,902 | ₩379,126 | +0.33% | 267.4만 |
|---|
| 2026.03.02 | ₩385,776 | ₩390,329 | ₩383,759 | ₩388,366 | +0.67% | 129.6만 |
|---|
| 2026.02.27 | ₩384,267 | ₩387,739 | ₩380,181 | ₩386,991 | +0.71% | 224.6만 |
|---|
| 2026.02.26 | ₩382,892 | ₩386,684 | ₩381,703 | ₩385,656 | +0.72% | 121.6만 |
|---|
| 2026.02.25 | ₩378,979 | ₩383,346 | ₩376,322 | ₩379,807 | +0.22% | 176만 |
|---|
| 2026.02.24 | ₩378,565 | ₩380,181 | ₩370,100 | ₩375,214 | -0.89% | 228.8만 |
|---|
| 2026.02.23 | ₩372,677 | ₩379,700 | ₩372,169 | ₩378,125 | +1.46% | 163.2만 |
|---|
| 2026.02.20 | ₩381,409 | ₩382,211 | ₩370,086 | ₩374,292 | -1.87% | 194.4만 |
|---|
| 2026.02.19 | ₩387,245 | ₩387,245 | ₩380,942 | ₩381,783 | -1.41% | 83만 |
|---|
| 2026.02.18 | ₩387,685 | ₩390,075 | ₩384,040 | ₩387,391 | -0.08% | 93.3만 |
|---|
| 2026.02.17 | ₩393,146 | ₩396,912 | ₩386,443 | ₩388,179 | -1.26% | 104.8만 |
|---|
| 2026.02.13 | ₩384,067 | ₩391,664 | ₩384,067 | ₩389,154 | +1.32% | 107.2만 |
|---|
| 2026.02.12 | ₩393,547 | ₩396,578 | ₩382,558 | ₩384,040 | -2.42% | 141.3만 |
|---|
| 2026.02.11 | ₩383,159 | ₩395,724 | ₩378,151 | ₩393,547 | +2.71% | 243.4만 |
|---|
| 2026.02.10 | ₩396,111 | ₩396,445 | ₩383,880 | ₩384,307 | -2.98% | 181.4만 |
|---|
| 2026.02.09 | ₩393,908 | ₩396,578 | ₩385,495 | ₩393,106 | -0.20% | 173.1만 |
|---|
| 2026.02.06 | ₩378,846 | ₩397,646 | ₩378,552 | ₩389,969 | +2.94% | 286.6만 |
|---|
| 2026.02.05 | ₩370,140 | ₩380,555 | ₩365,800 | ₩379,927 | +2.64% | 392.7만 |
|---|
| 2026.02.04 | ₩360,259 | ₩376,375 | ₩359,404 | ₩362,809 | +0.71% | 409.6만 |
|---|
| 2026.02.03 | ₩362,876 | ₩369,485 | ₩362,302 | ₩367,723 | +1.34% | 142만 |
|---|
| 2026.02.02 | ₩363,316 | ₩368,324 | ₩358,870 | ₩362,582 | -0.20% | 189.1만 |
|---|
| 2026.01.30 | ₩362,542 | ₩366,014 | ₩358,456 | ₩366,014 | +0.96% | 175.2만 |
|---|
| 2026.01.29 | ₩365,226 | ₩368,657 | ₩360,753 | ₩362,221 | -0.82% | 155.5만 |
|---|
| 2026.01.28 | ₩359,057 | ₩365,306 | ₩354,851 | ₩363,704 | +1.29% | 158.4만 |
|---|
| 2026.01.27 | ₩372,543 | ₩375,734 | ₩359,965 | ₩360,646 | -3.19% | 222.5만 |
|---|
| 2026.01.26 | ₩373,211 | ₩375,868 | ₩370,006 | ₩374,426 | +0.33% | 132.4만 |
|---|
| 2026.01.23 | ₩373,865 | ₩375,254 | ₩370,861 | ₩372,810 | -0.28% | 102.4만 |
|---|
| 2026.01.22 | ₩366,868 | ₩374,853 | ₩366,214 | ₩374,399 | +2.05% | 142.8만 |
|---|
| 2026.01.21 | ₩362,582 | ₩369,111 | ₩361,353 | ₩367,082 | +1.24% | 121.3만 |
|---|
| 2026.01.20 | ₩361,287 | ₩366,508 | ₩358,336 | ₩362,181 | +0.25% | 151.3만 |
|---|
| 2026.01.16 | ₩368,965 | ₩369,819 | ₩361,554 | ₩363,477 | -1.49% | 170.3만 |
|---|
| 2026.01.15 | ₩362,582 | ₩371,208 | ₩359,124 | ₩371,128 | +2.36% | 165.7만 |
|---|
| 2026.01.14 | ₩363,450 | ₩369,432 | ₩361,807 | ₩361,861 | -0.44% | 182.3만 |
|---|
| 2026.01.13 | ₩369,192 | ₩369,205 | ₩360,940 | ₩362,942 | -1.69% | 101.4만 |
|---|
| 2026.01.12 | ₩373,211 | ₩373,211 | ₩361,273 | ₩368,564 | -1.25% | 161.7만 |
|---|
| 2026.01.09 | ₩382,598 | ₩383,065 | ₩371,475 | ₩372,476 | -2.65% | 169.6만 |
|---|
| 2026.01.08 | ₩374,292 | ₩382,865 | ₩373,224 | ₩379,099 | +1.28% | 139.9만 |
|---|
| 2026.01.07 | ₩383,225 | ₩383,225 | ₩370,927 | ₩372,703 | -2.75% | 194.7만 |
|---|
| 2026.01.06 | ₩380,475 | ₩385,936 | ₩374,893 | ₩380,234 | -0.06% | 172만 |
|---|
| 2026.01.05 | ₩370,700 | ₩380,782 | ₩370,073 | ₩379,179 | +2.29% | 149.9만 |
|---|
| 2026.01.02 | ₩369,419 | ₩374,546 | ₩365,867 | ₩372,703 | +0.89% | 109.9만 |
|---|
| 2025.12.31 | ₩369,218 | ₩370,460 | ₩366,668 | ₩367,509 | -0.46% | 120.1만 |
|---|
| 2025.12.30 | ₩368,564 | ₩370,300 | ₩367,202 | ₩369,178 | +0.17% | 78.8만 |
|---|
| 2025.12.29 | ₩369,873 | ₩371,061 | ₩367,616 | ₩368,551 | -0.36% | 99.2만 |
|---|
| 2025.12.26 | ₩367,416 | ₩369,579 | ₩365,787 | ₩369,218 | +0.49% | 76만 |
|---|
| 2025.12.24 | ₩365,867 | ₩368,150 | ₩363,944 | ₩367,015 | +0.31% | 57.8만 |
|---|
| 2025.12.23 | ₩367,776 | ₩368,457 | ₩364,919 | ₩365,533 | -0.61% | 101.3만 |
|---|
| 2025.12.22 | ₩359,177 | ₩368,190 | ₩358,923 | ₩368,003 | +2.46% | 142만 |
|---|
| 2025.12.19 | ₩365,172 | ₩367,723 | ₩361,487 | ₩363,049 | -0.58% | 419.5만 |
|---|
| 2025.12.18 | ₩364,705 | ₩367,910 | ₩361,353 | ₩365,867 | +0.32% | 167.9만 |
|---|
| 2025.12.17 | ₩367,976 | ₩370,554 | ₩365,439 | ₩365,653 | -0.63% | 168.1만 |
|---|
| 2025.12.16 | ₩370,527 | ₩370,781 | ₩366,775 | ₩368,684 | -0.50% | 160만 |
|---|
| 2025.12.15 | ₩368,551 | ₩371,208 | ₩366,147 | ₩370,073 | +0.41% | 171.4만 |
|---|
| 2025.12.12 | ₩365,680 | ₩367,563 | ₩363,730 | ₩366,801 | +0.31% | 175.9만 |
|---|
| 2025.12.11 | ₩353,729 | ₩365,239 | ₩352,234 | ₩363,543 | +2.77% | 208.4만 |
|---|
| 2025.12.10 | ₩350,057 | ₩352,714 | ₩348,842 | ₩350,645 | +0.17% | 137.4만 |
|---|
| 2025.12.09 | ₩354,076 | ₩355,852 | ₩350,431 | ₩350,791 | -0.93% | 116만 |
|---|
| 2025.12.08 | ₩354,437 | ₩354,517 | ₩344,863 | ₩351,900 | -0.72% | 254.7만 |
|---|
| 2025.12.05 | ₩358,469 | ₩359,297 | ₩352,340 | ₩354,437 | -1.12% | 109.6만 |
|---|
| 2025.12.04 | ₩360,526 | ₩363,316 | ₩355,865 | ₩358,416 | -0.59% | 155.1만 |
|---|
| 2025.12.03 | ₩368,537 | ₩371,154 | ₩360,606 | ₩360,953 | -2.06% | 192.6만 |
|---|
| 2025.12.02 | ₩366,494 | ₩368,698 | ₩362,275 | ₩366,000 | -0.13% | 153.5만 |
|---|
| 2025.12.01 | ₩369,966 | ₩372,129 | ₩364,892 | ₩365,293 | -1.26% | 197.9만 |
|---|
| 2025.11.28 | ₩372,463 | ₩374,199 | ₩369,939 | ₩370,246 | -0.60% | 56.3만 |
|---|
| 2025.11.26 | ₩371,475 | ₩374,666 | ₩368,537 | ₩371,675 | +0.05% | 110.3만 |
|---|
| 2025.11.25 | ₩365,453 | ₩374,132 | ₩362,181 | ₩371,475 | +1.65% | 186.2만 |
|---|
| 2025.11.24 | ₩371,996 | ₩375,214 | ₩359,911 | ₩362,488 | -2.56% | 264만 |
|---|
| 2025.11.21 | ₩362,675 | ₩373,999 | ₩360,819 | ₩371,328 | +2.39% | 192.9만 |
|---|
| 2025.11.20 | ₩362,408 | ₩366,441 | ₩357,214 | ₩359,991 | -0.67% | 200.6만 |
|---|
| 2025.11.19 | ₩366,868 | ₩368,537 | ₩361,888 | ₩363,183 | -1.00% | 173.3만 |
|---|
| 2025.11.18 | ₩360,793 | ₩366,147 | ₩358,229 | ₩364,011 | +0.89% | 204.8만 |
|---|
| 2025.11.17 | ₩360,459 | ₩366,681 | ₩358,322 | ₩362,302 | +0.51% | 200.3만 |
|---|
| 2025.11.14 | ₩363,196 | ₩365,333 | ₩357,441 | ₩360,072 | -0.86% | 196만 |
|---|
| 2025.11.13 | ₩361,527 | ₩367,749 | ₩360,913 | ₩361,714 | +0.05% | 267.8만 |
|---|
| 2025.11.12 | ₩355,852 | ₩368,724 | ₩355,852 | ₩361,340 | +1.54% | 246만 |
|---|
| 2025.11.11 | ₩347,520 | ₩359,391 | ₩346,519 | ₩357,855 | +2.97% | 329.9만 |
|---|
| 2025.11.10 | ₩348,642 | ₩351,966 | ₩342,526 | ₩344,716 | -1.13% | 254.3만 |
|---|
| 2025.11.07 | ₩343,167 | ₩355,024 | ₩341,204 | ₩353,288 | +2.95% | 302.6만 |
|---|
| 2025.11.06 | ₩346,612 | ₩353,275 | ₩341,391 | ₩342,339 | -1.23% | 288.2만 |
|---|
| 2025.11.05 | ₩349,122 | ₩355,425 | ₩346,465 | ₩346,612 | -0.72% | 320.2만 |
|---|
| 2025.11.04 | ₩344,102 | ₩353,582 | ₩341,832 | ₩353,395 | +2.70% | 368.7만 |
|---|
| 2025.11.03 | ₩324,126 | ₩348,588 | ₩319,813 | ₩345,330 | +6.54% | 548만 |
|---|
| 2025.10.31 | ₩331,230 | ₩331,857 | ₩321,362 | ₩326,356 | -1.47% | 514.5만 |
|---|
| 2025.10.30 | ₩353,849 | ₩364,959 | ₩327,958 | ₩329,948 | -6.75% | 934.9만 |
|---|
| 2025.10.29 | ₩408,489 | ₩408,609 | ₩398,207 | ₩399,409 | -2.22% | 199.2만 |
|---|
| 2025.10.28 | ₩413,443 | ₩415,726 | ₩408,916 | ₩411,814 | -0.39% | 117.4만 |
|---|
| 2025.10.27 | ₩402,520 | ₩413,550 | ₩401,919 | ₩412,842 | +2.56% | 137.5만 |
|---|
| 2025.10.24 | ₩409,170 | ₩409,170 | ₩400,691 | ₩402,961 | -1.52% | 131.8만 |
|---|
| 2025.10.23 | ₩408,596 | ₩408,596 | ₩401,252 | ₩407,354 | -0.30% | 121.4만 |
|---|
| 2025.10.22 | ₩410,652 | ₩415,339 | ₩405,498 | ₩411,093 | +0.11% | 92.3만 |
|---|
| 2025.10.21 | ₩409,277 | ₩413,403 | ₩406,072 | ₩410,599 | +0.32% | 138.1만 |
|---|
| 2025.10.20 | ₩400,491 | ₩412,201 | ₩399,769 | ₩409,717 | +2.30% | 160.9만 |
|---|
| 2025.10.17 | ₩389,568 | ₩400,477 | ₩387,926 | ₩399,609 | +2.58% | 173만 |
|---|
| 2025.10.16 | ₩392,599 | ₩395,577 | ₩386,844 | ₩388,660 | -1.00% | 102.9만 |
|---|
| 2025.10.15 | ₩399,636 | ₩402,146 | ₩390,009 | ₩393,333 | -1.58% | 98.6만 |
|---|
| 2025.10.14 | ₩395,684 | ₩405,765 | ₩395,403 | ₩403,428 | +1.96% | 107.4만 |
|---|
| 2025.10.13 | ₩398,915 | ₩402,387 | ₩394,068 | ₩394,455 | -1.12% | 84.6만 |
|---|
| 2025.10.10 | ₩410,599 | ₩411,880 | ₩400,584 | ₩401,559 | -2.20% | 110.8만 |
|---|