시장 데이터를 불러오는 중
전체 종목
Citizens, Inc. Class A Common Stock ($1.00 Par) 과거 주가
Citizens, Inc. Class A Common Stock ($1.00 Par) · CIA · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Citizens, Inc. Class A Common Stock ($1.00 Par) · CIA · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,662 | ₩4,783 | ₩4,556 | ₩4,636 | -0.57% | 8.4만 |
| 2026.10.08 | ₩4,569 | ₩4,769 | ₩4,569 | ₩4,716 | +3.22% | 14.1만 |
| 2026.10.07 | ₩4,649 | ₩4,649 | ₩4,556 | ₩4,636 | -0.29% | 8.1만 |
| 2026.10.06 | ₩4,809 | ₩4,916 | ₩4,636 | ₩4,703 | -2.22% | 9.9만 |
| 2026.10.05 | ₩4,689 | ₩4,809 | ₩4,689 | ₩4,756 | +1.42% | 10.6만 |
| 2026.10.02 | ₩4,716 | ₩4,809 | ₩4,662 | ₩4,729 | +0.28% | 8.5만 |
| 2026.10.01 | ₩4,636 | ₩4,836 | ₩4,516 | ₩4,636 | 0.00% | 9.6만 |
| 2026.09.30 | ₩4,890 | ₩4,890 | ₩4,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,609 |
| -5.74% |
| 13.7만 |
| 2026.09.29 | ₩4,863 | ₩4,956 | ₩4,796 | ₩4,836 | -0.55% | 8.6만 |
|---|
| 2026.09.28 | ₩4,823 | ₩4,890 | ₩4,743 | ₩4,823 | 0.00% | 9.7만 |
|---|
| 2026.09.25 | ₩4,796 | ₩4,903 | ₩4,649 | ₩4,796 | 0.00% | 14.8만 |
|---|
| 2026.09.24 | ₩4,729 | ₩4,836 | ₩4,703 | ₩4,823 | +1.98% | 10.3만 |
|---|
| 2026.09.23 | ₩4,903 | ₩4,930 | ₩4,716 | ₩4,716 | -3.81% | 9.8만 |
|---|
| 2026.09.22 | ₩4,849 | ₩4,983 | ₩4,783 | ₩4,956 | +2.20% | 12.3만 |
|---|
| 2026.09.21 | ₩4,809 | ₩4,876 | ₩4,542 | ₩4,823 | +0.28% | 10.7만 |
|---|
| 2026.09.18 | ₩4,649 | ₩4,809 | ₩4,622 | ₩4,783 | +2.87% | 32.8만 |
|---|
| 2026.09.17 | ₩4,823 | ₩4,876 | ₩4,529 | ₩4,649 | -3.60% | 9.9만 |
|---|
| 2026.09.16 | ₩4,783 | ₩4,809 | ₩4,716 | ₩4,716 | -1.40% | 11.4만 |
|---|
| 2026.09.15 | ₩4,836 | ₩4,836 | ₩4,689 | ₩4,716 | -2.49% | 8.3만 |
|---|
| 2026.09.14 | ₩4,823 | ₩4,863 | ₩4,649 | ₩4,836 | +0.28% | 12.9만 |
|---|
| 2026.09.11 | ₩4,769 | ₩4,863 | ₩4,622 | ₩4,783 | +0.28% | 15.2만 |
|---|
| 2026.09.10 | ₩4,863 | ₩5,130 | ₩4,622 | ₩4,676 | -3.85% | 14.7만 |
|---|
| 2026.09.09 | ₩5,063 | ₩5,117 | ₩4,743 | ₩4,823 | -4.75% | 18.4만 |
|---|
| 2026.09.08 | ₩5,237 | ₩5,277 | ₩5,077 | ₩5,103 | -2.55% | 8.6만 |
|---|
| 2026.09.04 | ₩5,264 | ₩5,330 | ₩5,143 | ₩5,277 | +0.25% | 10.1만 |
|---|
| 2026.09.03 | ₩5,264 | ₩5,424 | ₩5,157 | ₩5,304 | +0.76% | 9.2만 |
|---|
| 2026.09.02 | ₩5,143 | ₩5,304 | ₩5,143 | ₩5,197 | +1.04% | 14.2만 |
|---|
| 2026.09.01 | ₩4,983 | ₩5,197 | ₩4,983 | ₩5,090 | +2.14% | 11.1만 |
|---|
| 2026.08.31 | ₩5,170 | ₩5,210 | ₩4,943 | ₩5,023 | -2.84% | 15.6만 |
|---|
| 2026.08.28 | ₩5,304 | ₩5,344 | ₩5,117 | ₩5,130 | -3.27% | 9.3만 |
|---|
| 2026.08.27 | ₩5,197 | ₩5,304 | ₩5,197 | ₩5,237 | +0.77% | 6.2만 |
|---|
| 2026.08.26 | ₩5,170 | ₩5,277 | ₩5,170 | ₩5,250 | +1.55% | 8.9만 |
|---|
| 2026.08.25 | ₩5,304 | ₩5,384 | ₩5,103 | ₩5,197 | -2.02% | 10.4만 |
|---|
| 2026.08.24 | ₩5,063 | ₩5,304 | ₩5,023 | ₩5,264 | +3.96% | 12.7만 |
|---|
| 2026.08.21 | ₩5,117 | ₩5,183 | ₩5,010 | ₩5,023 | -1.83% | 12만 |
|---|
| 2026.08.20 | ₩5,183 | ₩5,264 | ₩5,077 | ₩5,077 | -2.06% | 14.1만 |
|---|
| 2026.08.19 | ₩5,143 | ₩5,330 | ₩5,010 | ₩5,170 | +0.52% | 15.3만 |
|---|
| 2026.08.18 | ₩5,077 | ₩5,250 | ₩5,037 | ₩5,077 | 0.00% | 11.8만 |
|---|
| 2026.08.17 | ₩5,304 | ₩5,384 | ₩5,050 | ₩5,103 | -3.78% | 17.6만 |
|---|
| 2026.08.14 | ₩5,210 | ₩5,411 | ₩5,077 | ₩5,304 | +1.79% | 9.6만 |
|---|
| 2026.08.13 | ₩5,264 | ₩5,397 | ₩5,170 | ₩5,210 | -1.02% | 13만 |
|---|
| 2026.08.12 | ₩5,117 | ₩5,290 | ₩5,077 | ₩5,237 | +2.35% | 26.1만 |
|---|
| 2026.08.11 | ₩5,103 | ₩5,157 | ₩4,756 | ₩4,970 | -2.62% | 32.5만 |
|---|
| 2026.08.10 | ₩5,090 | ₩5,411 | ₩5,037 | ₩5,130 | +0.79% | 23.6만 |
|---|
| 2026.08.07 | ₩5,811 | ₩5,811 | ₩4,970 | ₩5,077 | -12.64% | 39.5만 |
|---|
| 2026.08.06 | ₩6,279 | ₩6,306 | ₩5,945 | ₩6,105 | -2.77% | 11.5만 |
|---|
| 2026.08.05 | ₩6,239 | ₩6,346 | ₩6,092 | ₩6,212 | -0.43% | 6.5만 |
|---|
| 2026.08.04 | ₩6,292 | ₩6,332 | ₩5,998 | ₩6,199 | -1.49% | 23.2만 |
|---|
| 2026.08.03 | ₩6,332 | ₩6,546 | ₩6,172 | ₩6,226 | -1.69% | 11.9만 |
|---|
| 2026.07.31 | ₩6,493 | ₩6,680 | ₩6,239 | ₩6,319 | -2.67% | 11.7만 |
|---|
| 2026.07.30 | ₩6,439 | ₩6,626 | ₩6,426 | ₩6,493 | +0.83% | 7.2만 |
|---|
| 2026.07.29 | ₩6,747 | ₩6,960 | ₩6,506 | ₩6,546 | -2.97% | 8만 |
|---|
| 2026.07.28 | ₩6,586 | ₩6,960 | ₩6,586 | ₩6,787 | +3.04% | 13.9만 |
|---|
| 2026.07.27 | ₩6,479 | ₩6,747 | ₩6,413 | ₩6,560 | +1.24% | 15.8만 |
|---|
| 2026.07.24 | ₩6,640 | ₩6,720 | ₩6,386 | ₩6,466 | -2.62% | 11.7만 |
|---|
| 2026.07.23 | ₩6,773 | ₩6,947 | ₩6,479 | ₩6,573 | -2.96% | 10만 |
|---|
| 2026.07.22 | ₩6,894 | ₩6,987 | ₩6,787 | ₩6,813 | -1.16% | 10.3만 |
|---|
| 2026.07.21 | ₩6,934 | ₩7,161 | ₩6,880 | ₩6,987 | +0.77% | 5.3만 |
|---|
| 2026.07.20 | ₩7,281 | ₩7,321 | ₩7,054 | ₩7,081 | -2.75% | 9.4만 |
|---|
| 2026.07.17 | ₩7,281 | ₩7,548 | ₩6,787 | ₩7,174 | -1.47% | 18.7만 |
|---|
| 2026.07.16 | ₩7,361 | ₩7,548 | ₩7,268 | ₩7,281 | -1.09% | 7.8만 |
|---|
| 2026.07.15 | ₩7,428 | ₩7,561 | ₩7,415 | ₩7,428 | 0.00% | 5.8만 |
|---|
| 2026.07.14 | ₩7,508 | ₩7,708 | ₩7,388 | ₩7,388 | -1.60% | 7.8만 |
|---|
| 2026.07.13 | ₩7,521 | ₩7,668 | ₩7,401 | ₩7,495 | -0.36% | 9.9만 |
|---|
| 2026.07.10 | ₩7,374 | ₩7,602 | ₩7,374 | ₩7,561 | +2.54% | 5.1만 |
|---|
| 2026.07.09 | ₩7,481 | ₩7,615 | ₩7,268 | ₩7,468 | -0.18% | 5.1만 |
|---|
| 2026.07.08 | ₩7,415 | ₩7,668 | ₩7,027 | ₩7,508 | +1.26% | 18.4만 |
|---|
| 2026.07.07 | ₩7,895 | ₩7,976 | ₩7,321 | ₩7,415 | -6.09% | 11.2만 |
|---|
| 2026.07.06 | ₩7,869 | ₩8,002 | ₩7,735 | ₩7,749 | -1.53% | 9.7만 |
|---|
| 2026.07.02 | ₩7,962 | ₩8,069 | ₩7,789 | ₩7,936 | -0.34% | 7.7만 |
|---|
| 2026.07.01 | ₩7,722 | ₩8,176 | ₩7,428 | ₩7,949 | +2.94% | 19만 |
|---|
| 2026.06.30 | ₩8,136 | ₩8,563 | ₩7,561 | ₩7,668 | -5.75% | 20.5만 |
|---|
| 2026.06.29 | ₩8,550 | ₩8,684 | ₩7,829 | ₩8,256 | -3.44% | 18만 |
|---|
| 2026.06.26 | ₩7,962 | ₩8,737 | ₩7,749 | ₩8,523 | +7.05% | 90.4만 |
|---|
| 2026.06.25 | ₩7,855 | ₩8,016 | ₩7,829 | ₩7,949 | +1.19% | 6.8만 |
|---|
| 2026.06.24 | ₩7,789 | ₩7,962 | ₩7,682 | ₩7,829 | +0.51% | 9.8만 |
|---|
| 2026.06.23 | ₩7,722 | ₩8,016 | ₩7,535 | ₩7,869 | +1.90% | 7.3만 |
|---|
| 2026.06.22 | ₩7,762 | ₩8,016 | ₩7,334 | ₩7,855 | +1.20% | 11.4만 |
|---|
| 2026.06.18 | ₩7,561 | ₩7,869 | ₩7,455 | ₩7,815 | +3.36% | 16.8만 |
|---|
| 2026.06.17 | ₩7,602 | ₩7,668 | ₩7,374 | ₩7,588 | -0.18% | 7.3만 |
|---|
| 2026.06.16 | ₩7,588 | ₩7,642 | ₩7,334 | ₩7,508 | -1.06% | 7.3만 |
|---|
| 2026.06.15 | ₩7,535 | ₩7,668 | ₩7,348 | ₩7,481 | -0.71% | 6.8만 |
|---|
| 2026.06.12 | ₩7,227 | ₩7,588 | ₩7,214 | ₩7,428 | +2.77% | 11.2만 |
|---|
| 2026.06.11 | ₩7,321 | ₩7,361 | ₩7,054 | ₩7,348 | +0.36% | 6.5만 |
|---|
| 2026.06.10 | ₩7,254 | ₩7,401 | ₩7,027 | ₩7,187 | -0.92% | 13만 |
|---|
| 2026.06.09 | ₩7,081 | ₩7,294 | ₩7,000 | ₩7,241 | +2.26% | 8만 |
|---|
| 2026.06.08 | ₩6,907 | ₩7,161 | ₩6,907 | ₩7,081 | +2.51% | 4.7만 |
|---|
| 2026.06.05 | ₩6,733 | ₩7,254 | ₩6,693 | ₩6,920 | +2.78% | 17.7만 |
|---|
| 2026.06.04 | ₩6,747 | ₩6,947 | ₩6,600 | ₩6,840 | +1.39% | 6.4만 |
|---|
| 2026.06.03 | ₩7,201 | ₩7,201 | ₩6,600 | ₩6,626 | -7.98% | 12.4만 |
|---|
| 2026.06.02 | ₩7,107 | ₩7,348 | ₩6,760 | ₩7,334 | +3.20% | 8.9만 |
|---|
| 2026.06.01 | ₩6,947 | ₩7,201 | ₩6,773 | ₩7,161 | +3.08% | 5.2만 |
|---|
| 2026.05.29 | ₩6,894 | ₩7,134 | ₩6,693 | ₩6,934 | +0.58% | 9.2만 |
|---|
| 2026.05.28 | ₩6,800 | ₩7,094 | ₩6,533 | ₩6,960 | +2.36% | 6만 |
|---|
| 2026.05.27 | ₩6,747 | ₩6,934 | ₩6,613 | ₩6,907 | +2.38% | 6.1만 |
|---|
| 2026.05.26 | ₩6,600 | ₩7,281 | ₩6,586 | ₩6,760 | +2.43% | 20.1만 |
|---|
| 2026.05.22 | ₩6,586 | ₩6,773 | ₩6,506 | ₩6,600 | +0.20% | 6.1만 |
|---|
| 2026.05.21 | ₩6,372 | ₩6,693 | ₩6,319 | ₩6,600 | +3.56% | 8.3만 |
|---|
| 2026.05.20 | ₩6,453 | ₩6,853 | ₩6,359 | ₩6,413 | -0.62% | 10.4만 |
|---|
| 2026.05.19 | ₩6,640 | ₩6,680 | ₩6,413 | ₩6,493 | -2.21% | 6.3만 |
|---|
| 2026.05.18 | ₩6,974 | ₩7,254 | ₩6,666 | ₩6,706 | -3.83% | 12.7만 |
|---|
| 2026.05.15 | ₩6,894 | ₩7,174 | ₩6,853 | ₩6,974 | +1.16% | 12.5만 |
|---|
| 2026.05.14 | ₩6,880 | ₩7,174 | ₩6,880 | ₩7,027 | +2.14% | 5.3만 |
|---|
| 2026.05.13 | ₩6,747 | ₩7,054 | ₩6,747 | ₩6,853 | +1.58% | 7만 |
|---|
| 2026.05.12 | ₩6,867 | ₩7,094 | ₩6,787 | ₩6,853 | -0.19% | 8만 |
|---|
| 2026.05.11 | ₩6,920 | ₩7,428 | ₩6,880 | ₩6,960 | +0.58% | 10.7만 |
|---|
| 2026.05.08 | ₩7,401 | ₩7,401 | ₩6,720 | ₩7,000 | -5.42% | 9.6만 |
|---|
| 2026.05.07 | ₩7,588 | ₩7,668 | ₩7,361 | ₩7,561 | -0.35% | 10.5만 |
|---|
| 2026.05.06 | ₩7,334 | ₩7,535 | ₩7,321 | ₩7,508 | +2.37% | 6.8만 |
|---|
| 2026.05.05 | ₩7,134 | ₩7,348 | ₩7,040 | ₩7,348 | +3.00% | 6.7만 |
|---|
| 2026.05.04 | ₩7,081 | ₩7,321 | ₩6,934 | ₩7,040 | -0.57% | 10.2만 |
|---|
| 2026.05.01 | ₩7,214 | ₩7,334 | ₩7,134 | ₩7,187 | -0.37% | 4.5만 |
|---|
| 2026.04.30 | ₩7,294 | ₩7,415 | ₩7,187 | ₩7,214 | -1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩7,615 | ₩7,695 | ₩7,308 | ₩7,388 | -2.98% | 7.9만 |
|---|
| 2026.04.28 | ₩7,455 | ₩7,762 | ₩7,281 | ₩7,655 | +2.69% | 7만 |
|---|
| 2026.04.27 | ₩7,535 | ₩7,682 | ₩7,388 | ₩7,508 | -0.35% | 7.9만 |
|---|
| 2026.04.24 | ₩7,388 | ₩7,655 | ₩7,308 | ₩7,628 | +3.25% | 5만 |
|---|
| 2026.04.23 | ₩7,455 | ₩7,521 | ₩7,361 | ₩7,441 | -0.18% | 5.1만 |
|---|
| 2026.04.22 | ₩7,535 | ₩7,588 | ₩7,388 | ₩7,535 | 0.00% | 4.1만 |
|---|
| 2026.04.21 | ₩7,495 | ₩7,535 | ₩7,321 | ₩7,521 | +0.36% | 8.4만 |
|---|
| 2026.04.20 | ₩7,348 | ₩7,642 | ₩7,121 | ₩7,561 | +2.91% | 15.9만 |
|---|
| 2026.04.17 | ₩7,334 | ₩7,588 | ₩7,174 | ₩7,468 | +1.82% | 11.5만 |
|---|
| 2026.04.16 | ₩7,147 | ₩7,254 | ₩7,067 | ₩7,241 | +1.31% | 4.9만 |
|---|
| 2026.04.15 | ₩7,268 | ₩7,334 | ₩7,081 | ₩7,201 | -0.92% | 6만 |
|---|
| 2026.04.14 | ₩7,415 | ₩7,508 | ₩7,308 | ₩7,348 | -0.90% | 6만 |
|---|
| 2026.04.13 | ₩7,134 | ₩7,481 | ₩7,107 | ₩7,468 | +4.68% | 8.7만 |
|---|
| 2026.04.10 | ₩7,388 | ₩7,415 | ₩7,054 | ₩7,161 | -3.07% | 9.2만 |
|---|
| 2026.04.09 | ₩7,147 | ₩7,508 | ₩7,027 | ₩7,455 | +4.30% | 11.9만 |
|---|
| 2026.04.08 | ₩7,214 | ₩7,602 | ₩7,067 | ₩7,294 | +1.11% | 15.7만 |
|---|
| 2026.04.07 | ₩6,907 | ₩7,134 | ₩6,626 | ₩6,974 | +0.97% | 14.3만 |
|---|
| 2026.04.06 | ₩6,787 | ₩7,201 | ₩6,787 | ₩6,907 | +1.77% | 8.8만 |
|---|
| 2026.04.02 | ₩6,773 | ₩6,840 | ₩6,546 | ₩6,813 | +0.59% | 7.1만 |
|---|
| 2026.04.01 | ₩6,853 | ₩7,000 | ₩6,693 | ₩6,787 | -0.97% | 14.2만 |
|---|
| 2026.03.31 | ₩6,653 | ₩6,813 | ₩6,332 | ₩6,720 | +1.00% | 15.2만 |
|---|
| 2026.03.30 | ₩6,226 | ₩6,453 | ₩6,132 | ₩6,439 | +3.43% | 19.8만 |
|---|
| 2026.03.27 | ₩5,972 | ₩6,159 | ₩5,945 | ₩6,119 | +2.46% | 7.1만 |
|---|
| 2026.03.26 | ₩6,012 | ₩6,132 | ₩5,972 | ₩6,079 | +1.11% | 6.6만 |
|---|
| 2026.03.25 | ₩6,079 | ₩6,185 | ₩5,918 | ₩6,119 | +0.66% | 10.9만 |
|---|
| 2026.03.24 | ₩6,105 | ₩6,453 | ₩5,972 | ₩6,052 | -0.88% | 14.1만 |
|---|
| 2026.03.23 | ₩6,279 | ₩6,600 | ₩6,172 | ₩6,252 | -0.43% | 14.4만 |
|---|
| 2026.03.20 | ₩6,239 | ₩6,266 | ₩5,892 | ₩6,185 | -0.86% | 32.1만 |
|---|
| 2026.03.19 | ₩6,092 | ₩6,493 | ₩5,878 | ₩6,185 | +1.54% | 14.5만 |
|---|
| 2026.03.18 | ₩6,306 | ₩6,453 | ₩6,145 | ₩6,185 | -1.91% | 13.2만 |
|---|
| 2026.03.17 | ₩6,399 | ₩6,680 | ₩6,252 | ₩6,426 | +0.42% | 14.3만 |
|---|
| 2026.03.16 | ₩6,279 | ₩6,573 | ₩6,212 | ₩6,453 | +2.77% | 12.7만 |
|---|
| 2026.03.13 | ₩7,014 | ₩7,014 | ₩5,945 | ₩6,119 | -12.76% | 24.3만 |
|---|
| 2026.03.12 | ₩6,640 | ₩6,813 | ₩6,506 | ₩6,546 | -1.41% | 6.1만 |
|---|
| 2026.03.11 | ₩6,840 | ₩7,107 | ₩6,827 | ₩6,827 | -0.20% | 6.7만 |
|---|
| 2026.03.10 | ₩6,787 | ₩7,161 | ₩6,666 | ₩7,014 | +3.35% | 10.5만 |
|---|
| 2026.03.09 | ₩6,640 | ₩6,907 | ₩6,479 | ₩6,787 | +2.21% | 89.6만 |
|---|
| 2026.03.06 | ₩6,613 | ₩6,974 | ₩6,413 | ₩6,840 | +3.43% | 16.3만 |
|---|
| 2026.03.05 | ₩7,121 | ₩7,281 | ₩6,693 | ₩6,827 | -4.13% | 13.6만 |
|---|
| 2026.03.04 | ₩7,281 | ₩7,548 | ₩6,987 | ₩7,294 | +0.18% | 5.8만 |
|---|
| 2026.03.03 | ₩7,481 | ₩7,735 | ₩7,000 | ₩7,281 | -2.68% | 11.4만 |
|---|
| 2026.03.02 | ₩7,094 | ₩7,829 | ₩7,067 | ₩7,722 | +8.85% | 10.6만 |
|---|
| 2026.02.27 | ₩7,481 | ₩7,561 | ₩7,161 | ₩7,241 | -3.21% | 9.5만 |
|---|
| 2026.02.26 | ₩7,548 | ₩7,735 | ₩7,481 | ₩7,682 | +1.77% | 6.4만 |
|---|
| 2026.02.25 | ₩7,548 | ₩7,615 | ₩7,348 | ₩7,602 | +0.71% | 5.2만 |
|---|
| 2026.02.24 | ₩7,588 | ₩7,615 | ₩7,321 | ₩7,508 | -1.06% | 5.3만 |
|---|
| 2026.02.23 | ₩7,668 | ₩7,936 | ₩7,361 | ₩7,548 | -1.57% | 11.8만 |
|---|
| 2026.02.20 | ₩7,749 | ₩7,869 | ₩7,561 | ₩7,735 | -0.17% | 8.3만 |
|---|
| 2026.02.19 | ₩7,762 | ₩7,869 | ₩7,495 | ₩7,722 | -0.52% | 7.2만 |
|---|
| 2026.02.18 | ₩8,189 | ₩8,550 | ₩7,842 | ₩7,922 | -3.26% | 9.4만 |
|---|
| 2026.02.17 | ₩7,909 | ₩8,310 | ₩7,749 | ₩8,296 | +4.90% | 7.6만 |
|---|
| 2026.02.13 | ₩8,082 | ₩8,350 | ₩7,869 | ₩7,989 | -1.16% | 14.3만 |
|---|
| 2026.02.12 | ₩8,016 | ₩8,042 | ₩7,789 | ₩7,962 | -0.67% | 6.3만 |
|---|
| 2026.02.11 | ₩7,922 | ₩7,949 | ₩7,815 | ₩7,895 | -0.34% | 4.9만 |
|---|
| 2026.02.10 | ₩7,855 | ₩8,096 | ₩7,789 | ₩7,895 | +0.51% | 7.4만 |
|---|
| 2026.02.09 | ₩7,989 | ₩8,096 | ₩7,815 | ₩7,882 | -1.34% | 6.9만 |
|---|
| 2026.02.06 | ₩7,708 | ₩8,136 | ₩7,588 | ₩7,989 | +3.64% | 16만 |
|---|
| 2026.02.05 | ₩7,789 | ₩7,855 | ₩7,147 | ₩7,668 | -1.54% | 6.8만 |
|---|
| 2026.02.04 | ₩7,882 | ₩8,016 | ₩7,628 | ₩7,802 | -1.02% | 10.7만 |
|---|
| 2026.02.03 | ₩7,722 | ₩8,016 | ₩7,428 | ₩8,016 | +3.81% | 8.4만 |
|---|
| 2026.02.02 | ₩7,455 | ₩7,909 | ₩7,428 | ₩7,802 | +4.66% | 15.6만 |
|---|
| 2026.01.30 | ₩7,334 | ₩7,588 | ₩6,853 | ₩7,415 | +1.09% | 12.9만 |
|---|
| 2026.01.29 | ₩7,334 | ₩7,428 | ₩7,067 | ₩7,415 | +1.09% | 6만 |
|---|
| 2026.01.28 | ₩7,401 | ₩7,548 | ₩7,147 | ₩7,294 | -1.44% | 6.1만 |
|---|
| 2026.01.27 | ₩7,481 | ₩7,588 | ₩7,107 | ₩7,374 | -1.43% | 8.9만 |
|---|
| 2026.01.26 | ₩7,294 | ₩7,615 | ₩7,040 | ₩7,602 | +4.21% | 6만 |
|---|
| 2026.01.23 | ₩7,187 | ₩7,481 | ₩7,161 | ₩7,374 | +2.60% | 7.3만 |
|---|
| 2026.01.22 | ₩7,361 | ₩7,361 | ₩7,107 | ₩7,294 | -0.91% | 5.6만 |
|---|
| 2026.01.21 | ₩7,027 | ₩7,548 | ₩6,840 | ₩7,361 | +4.75% | 11.1만 |
|---|
| 2026.01.20 | ₩7,081 | ₩7,374 | ₩6,974 | ₩7,054 | -0.38% | 7.3만 |
|---|
| 2026.01.16 | ₩7,254 | ₩7,455 | ₩7,054 | ₩7,361 | +1.47% | 6.7만 |
|---|
| 2026.01.15 | ₩7,094 | ₩7,468 | ₩7,094 | ₩7,321 | +3.20% | 7.1만 |
|---|
| 2026.01.14 | ₩6,840 | ₩7,161 | ₩6,613 | ₩7,094 | +3.71% | 6.7만 |
|---|
| 2026.01.13 | ₩6,733 | ₩6,880 | ₩6,533 | ₩6,840 | +1.59% | 6.4만 |
|---|
| 2026.01.12 | ₩6,332 | ₩6,813 | ₩6,145 | ₩6,666 | +5.27% | 6.4만 |
|---|
| 2026.01.09 | ₩6,372 | ₩6,613 | ₩6,292 | ₩6,372 | 0.00% | 6.3만 |
|---|
| 2026.01.08 | ₩6,145 | ₩6,519 | ₩6,145 | ₩6,386 | +3.91% | 7.4만 |
|---|
| 2026.01.07 | ₩6,493 | ₩6,613 | ₩6,145 | ₩6,172 | -4.94% | 7.4만 |
|---|
| 2026.01.06 | ₩6,680 | ₩6,800 | ₩6,426 | ₩6,506 | -2.60% | 7.1만 |
|---|
| 2026.01.05 | ₩6,600 | ₩7,241 | ₩6,600 | ₩6,787 | +2.83% | 9.1만 |
|---|
| 2026.01.02 | ₩6,439 | ₩6,747 | ₩6,346 | ₩6,653 | +3.32% | 8.1만 |
|---|
| 2025.12.31 | ₩6,827 | ₩6,853 | ₩6,439 | ₩6,453 | -5.48% | 9.2만 |
|---|
| 2025.12.30 | ₩6,987 | ₩7,134 | ₩6,787 | ₩6,894 | -1.34% | 7.3만 |
|---|
| 2025.12.29 | ₩6,867 | ₩7,201 | ₩6,720 | ₩7,000 | +1.95% | 12.1만 |
|---|
| 2025.12.26 | ₩6,840 | ₩7,107 | ₩6,613 | ₩6,894 | +0.78% | 8.7만 |
|---|
| 2025.12.24 | ₩6,733 | ₩7,000 | ₩6,706 | ₩6,800 | +0.99% | 9만 |
|---|
| 2025.12.23 | ₩7,308 | ₩7,308 | ₩6,773 | ₩6,800 | -6.95% | 10.5만 |
|---|
| 2025.12.22 | ₩7,869 | ₩7,869 | ₩7,081 | ₩7,321 | -6.96% | 12.4만 |
|---|
| 2025.12.19 | ₩7,642 | ₩8,016 | ₩7,294 | ₩7,962 | +4.20% | 28.2만 |
|---|
| 2025.12.18 | ₩7,561 | ₩7,789 | ₩7,428 | ₩7,668 | +1.41% | 8.2만 |
|---|
| 2025.12.17 | ₩7,561 | ₩7,829 | ₩7,388 | ₩7,468 | -1.24% | 11.1만 |
|---|
| 2025.12.16 | ₩7,107 | ₩7,682 | ₩7,054 | ₩7,615 | +7.14% | 13.6만 |
|---|
| 2025.12.15 | ₩6,920 | ₩7,174 | ₩6,920 | ₩7,147 | +3.28% | 11만 |
|---|
| 2025.12.12 | ₩6,880 | ₩6,974 | ₩6,706 | ₩6,894 | +0.19% | 12.1만 |
|---|
| 2025.12.11 | ₩6,613 | ₩7,040 | ₩6,613 | ₩6,974 | +5.45% | 10.5만 |
|---|
| 2025.12.10 | ₩6,332 | ₩6,773 | ₩6,279 | ₩6,640 | +4.85% | 12.8만 |
|---|
| 2025.12.09 | ₩6,226 | ₩6,666 | ₩6,226 | ₩6,439 | +3.43% | 6.8만 |
|---|
| 2025.12.08 | ₩6,867 | ₩6,920 | ₩6,226 | ₩6,306 | -8.17% | 7.9만 |
|---|
| 2025.12.05 | ₩7,094 | ₩7,161 | ₩6,720 | ₩6,747 | -4.90% | 12.6만 |
|---|
| 2025.12.04 | ₩7,121 | ₩7,268 | ₩6,987 | ₩7,134 | +0.19% | 4.7만 |
|---|
| 2025.12.03 | ₩7,187 | ₩7,227 | ₩6,867 | ₩7,081 | -1.49% | 13.6만 |
|---|
| 2025.12.02 | ₩7,161 | ₩7,227 | ₩6,987 | ₩7,107 | -0.75% | 4.5만 |
|---|
| 2025.12.01 | ₩7,749 | ₩7,802 | ₩7,107 | ₩7,187 | -7.24% | 6만 |
|---|
| 2025.11.28 | ₩7,882 | ₩8,016 | ₩7,615 | ₩7,962 | +1.02% | 7.2만 |
|---|
| 2025.11.26 | ₩7,682 | ₩8,016 | ₩7,628 | ₩7,976 | +3.83% | 9.6만 |
|---|
| 2025.11.25 | ₩7,722 | ₩7,882 | ₩7,455 | ₩7,789 | +0.87% | 17.4만 |
|---|
| 2025.11.24 | ₩7,388 | ₩7,802 | ₩7,201 | ₩7,749 | +4.88% | 8.2만 |
|---|
| 2025.11.21 | ₩7,214 | ₩7,749 | ₩7,014 | ₩7,481 | +3.70% | 17.2만 |
|---|
| 2025.11.20 | ₩7,762 | ₩7,882 | ₩7,187 | ₩7,241 | -6.71% | 13.7만 |
|---|
| 2025.11.19 | ₩7,361 | ₩7,775 | ₩7,147 | ₩7,642 | +3.81% | 13.1만 |
|---|
| 2025.11.18 | ₩7,548 | ₩7,548 | ₩7,094 | ₩7,428 | -1.59% | 4만 |
|---|
| 2025.11.17 | ₩7,401 | ₩7,708 | ₩6,840 | ₩7,508 | +1.44% | 9.1만 |
|---|
| 2025.11.14 | ₩7,548 | ₩7,642 | ₩7,241 | ₩7,508 | -0.53% | 8만 |
|---|
| 2025.11.13 | ₩7,548 | ₩7,789 | ₩7,455 | ₩7,602 | +0.71% | 6.4만 |
|---|
| 2025.11.12 | ₩7,495 | ₩7,789 | ₩7,468 | ₩7,602 | +1.43% | 6.2만 |
|---|
| 2025.11.11 | ₩8,029 | ₩8,163 | ₩7,602 | ₩7,642 | -4.83% | 12.8만 |
|---|
| 2025.11.10 | ₩8,497 | ₩8,497 | ₩7,989 | ₩8,163 | -3.93% | 11.6만 |
|---|
| 2025.11.07 | ₩7,602 | ₩8,336 | ₩7,481 | ₩8,123 | +6.85% | 18.2만 |
|---|
| 2025.11.06 | ₩7,949 | ₩8,350 | ₩7,561 | ₩7,682 | -3.36% | 13.6만 |
|---|
| 2025.11.05 | ₩7,708 | ₩8,283 | ₩7,481 | ₩8,096 | +5.03% | 15.7만 |
|---|
| 2025.11.04 | ₩7,602 | ₩7,989 | ₩7,401 | ₩7,815 | +2.81% | 10.3만 |
|---|
| 2025.11.03 | ₩7,441 | ₩7,789 | ₩7,241 | ₩7,735 | +3.95% | 8.6만 |
|---|
| 2025.10.31 | ₩7,174 | ₩7,481 | ₩7,081 | ₩7,441 | +3.72% | 8.9만 |
|---|
| 2025.10.30 | ₩7,161 | ₩7,388 | ₩7,147 | ₩7,254 | +1.31% | 9.8만 |
|---|
| 2025.10.29 | ₩7,147 | ₩7,575 | ₩7,067 | ₩7,201 | +0.75% | 16.8만 |
|---|
| 2025.10.28 | ₩7,294 | ₩7,495 | ₩7,187 | ₩7,214 | -1.10% | 14.9만 |
|---|
| 2025.10.27 | ₩7,548 | ₩7,895 | ₩7,241 | ₩7,321 | -3.01% | 11.8만 |
|---|
| 2025.10.24 | ₩7,561 | ₩7,628 | ₩7,468 | ₩7,575 | +0.18% | 6.8만 |
|---|
| 2025.10.23 | ₩7,321 | ₩7,775 | ₩7,134 | ₩7,535 | +2.92% | 6.1만 |
|---|
| 2025.10.22 | ₩7,294 | ₩7,415 | ₩7,134 | ₩7,374 | +1.10% | 9.2만 |
|---|
| 2025.10.21 | ₩7,869 | ₩8,002 | ₩7,321 | ₩7,334 | -6.79% | 15.7만 |
|---|
| 2025.10.20 | ₩7,722 | ₩8,123 | ₩7,722 | ₩8,082 | +4.67% | 18.8만 |
|---|
| 2025.10.17 | ₩7,655 | ₩7,882 | ₩7,615 | ₩7,722 | +0.87% | 12.6만 |
|---|
| 2025.10.16 | ₩7,762 | ₩7,895 | ₩7,668 | ₩7,749 | -0.17% | 8.8만 |
|---|
| 2025.10.15 | ₩7,682 | ₩7,922 | ₩7,682 | ₩7,882 | +2.61% | 10만 |
|---|
| 2025.10.14 | ₩7,187 | ₩7,749 | ₩7,121 | ₩7,735 | +7.62% | 10.5만 |
|---|
| 2025.10.13 | ₩7,121 | ₩7,455 | ₩7,121 | ₩7,415 | +4.13% | 8.1만 |
|---|
| 2025.10.10 | ₩7,227 | ₩7,348 | ₩7,094 | ₩7,107 | -1.66% | 8.7만 |
|---|