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 | ₩4,656 | ₩4,776 | ₩4,550 | ₩4,630 | -0.57% | 8.4만 |
| 2026.10.08 | ₩4,563 | ₩4,763 | ₩4,563 | ₩4,710 | +3.22% | 14.1만 |
| 2026.10.07 | ₩4,643 | ₩4,643 | ₩4,550 | ₩4,630 | -0.29% | 8.1만 |
| 2026.10.06 | ₩4,803 | ₩4,910 | ₩4,630 | ₩4,696 | -2.22% | 9.9만 |
| 2026.10.05 | ₩4,683 | ₩4,803 | ₩4,683 | ₩4,750 | +1.42% | 10.6만 |
| 2026.10.02 | ₩4,710 | ₩4,803 | ₩4,656 | ₩4,723 | +0.28% | 8.5만 |
| 2026.10.01 | ₩4,630 | ₩4,830 | ₩4,510 | ₩4,630 | 0.00% | 9.6만 |
| 2026.09.30 | ₩4,883 | ₩4,883 | ₩4,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,603 |
| -5.74% |
| 13.7만 |
| 2026.09.29 | ₩4,856 | ₩4,950 | ₩4,790 | ₩4,830 | -0.55% | 8.6만 |
|---|
| 2026.09.28 | ₩4,816 | ₩4,883 | ₩4,736 | ₩4,816 | 0.00% | 9.7만 |
|---|
| 2026.09.25 | ₩4,790 | ₩4,896 | ₩4,643 | ₩4,790 | 0.00% | 14.8만 |
|---|
| 2026.09.24 | ₩4,723 | ₩4,830 | ₩4,696 | ₩4,816 | +1.98% | 10.3만 |
|---|
| 2026.09.23 | ₩4,896 | ₩4,923 | ₩4,710 | ₩4,710 | -3.81% | 9.8만 |
|---|
| 2026.09.22 | ₩4,843 | ₩4,976 | ₩4,776 | ₩4,950 | +2.20% | 12.3만 |
|---|
| 2026.09.21 | ₩4,803 | ₩4,870 | ₩4,536 | ₩4,816 | +0.28% | 10.7만 |
|---|
| 2026.09.18 | ₩4,643 | ₩4,803 | ₩4,616 | ₩4,776 | +2.87% | 32.8만 |
|---|
| 2026.09.17 | ₩4,816 | ₩4,870 | ₩4,523 | ₩4,643 | -3.60% | 9.9만 |
|---|
| 2026.09.16 | ₩4,776 | ₩4,803 | ₩4,710 | ₩4,710 | -1.40% | 11.4만 |
|---|
| 2026.09.15 | ₩4,830 | ₩4,830 | ₩4,683 | ₩4,710 | -2.49% | 8.3만 |
|---|
| 2026.09.14 | ₩4,816 | ₩4,856 | ₩4,643 | ₩4,830 | +0.28% | 12.9만 |
|---|
| 2026.09.11 | ₩4,763 | ₩4,856 | ₩4,616 | ₩4,776 | +0.28% | 15.2만 |
|---|
| 2026.09.10 | ₩4,856 | ₩5,123 | ₩4,616 | ₩4,670 | -3.85% | 14.7만 |
|---|
| 2026.09.09 | ₩5,057 | ₩5,110 | ₩4,736 | ₩4,816 | -4.75% | 18.4만 |
|---|
| 2026.09.08 | ₩5,230 | ₩5,270 | ₩5,070 | ₩5,097 | -2.55% | 8.6만 |
|---|
| 2026.09.04 | ₩5,257 | ₩5,323 | ₩5,137 | ₩5,270 | +0.25% | 10.1만 |
|---|
| 2026.09.03 | ₩5,257 | ₩5,417 | ₩5,150 | ₩5,297 | +0.76% | 9.2만 |
|---|
| 2026.09.02 | ₩5,137 | ₩5,297 | ₩5,137 | ₩5,190 | +1.04% | 14.2만 |
|---|
| 2026.09.01 | ₩4,976 | ₩5,190 | ₩4,976 | ₩5,083 | +2.14% | 11.1만 |
|---|
| 2026.08.31 | ₩5,163 | ₩5,203 | ₩4,936 | ₩5,017 | -2.84% | 15.6만 |
|---|
| 2026.08.28 | ₩5,297 | ₩5,337 | ₩5,110 | ₩5,123 | -3.27% | 9.3만 |
|---|
| 2026.08.27 | ₩5,190 | ₩5,297 | ₩5,190 | ₩5,230 | +0.77% | 6.2만 |
|---|
| 2026.08.26 | ₩5,163 | ₩5,270 | ₩5,163 | ₩5,243 | +1.55% | 8.9만 |
|---|
| 2026.08.25 | ₩5,297 | ₩5,377 | ₩5,097 | ₩5,190 | -2.02% | 10.4만 |
|---|
| 2026.08.24 | ₩5,057 | ₩5,297 | ₩5,017 | ₩5,257 | +3.96% | 12.7만 |
|---|
| 2026.08.21 | ₩5,110 | ₩5,177 | ₩5,003 | ₩5,017 | -1.83% | 12만 |
|---|
| 2026.08.20 | ₩5,177 | ₩5,257 | ₩5,070 | ₩5,070 | -2.06% | 14.1만 |
|---|
| 2026.08.19 | ₩5,137 | ₩5,323 | ₩5,003 | ₩5,163 | +0.52% | 15.3만 |
|---|
| 2026.08.18 | ₩5,070 | ₩5,243 | ₩5,030 | ₩5,070 | 0.00% | 11.8만 |
|---|
| 2026.08.17 | ₩5,297 | ₩5,377 | ₩5,043 | ₩5,097 | -3.78% | 17.6만 |
|---|
| 2026.08.14 | ₩5,203 | ₩5,403 | ₩5,070 | ₩5,297 | +1.79% | 9.6만 |
|---|
| 2026.08.13 | ₩5,257 | ₩5,390 | ₩5,163 | ₩5,203 | -1.02% | 13만 |
|---|
| 2026.08.12 | ₩5,110 | ₩5,283 | ₩5,070 | ₩5,230 | +2.35% | 26.1만 |
|---|
| 2026.08.11 | ₩5,097 | ₩5,150 | ₩4,750 | ₩4,963 | -2.62% | 32.5만 |
|---|
| 2026.08.10 | ₩5,083 | ₩5,403 | ₩5,030 | ₩5,123 | +0.79% | 23.6만 |
|---|
| 2026.08.07 | ₩5,804 | ₩5,804 | ₩4,963 | ₩5,070 | -12.64% | 39.5만 |
|---|
| 2026.08.06 | ₩6,271 | ₩6,297 | ₩5,937 | ₩6,097 | -2.77% | 11.5만 |
|---|
| 2026.08.05 | ₩6,231 | ₩6,337 | ₩6,084 | ₩6,204 | -0.43% | 6.5만 |
|---|
| 2026.08.04 | ₩6,284 | ₩6,324 | ₩5,990 | ₩6,191 | -1.49% | 23.2만 |
|---|
| 2026.08.03 | ₩6,324 | ₩6,537 | ₩6,164 | ₩6,217 | -1.69% | 11.9만 |
|---|
| 2026.07.31 | ₩6,484 | ₩6,671 | ₩6,231 | ₩6,311 | -2.67% | 11.7만 |
|---|
| 2026.07.30 | ₩6,431 | ₩6,618 | ₩6,417 | ₩6,484 | +0.83% | 7.2만 |
|---|
| 2026.07.29 | ₩6,738 | ₩6,951 | ₩6,497 | ₩6,537 | -2.97% | 8만 |
|---|
| 2026.07.28 | ₩6,578 | ₩6,951 | ₩6,578 | ₩6,778 | +3.04% | 13.9만 |
|---|
| 2026.07.27 | ₩6,471 | ₩6,738 | ₩6,404 | ₩6,551 | +1.24% | 15.8만 |
|---|
| 2026.07.24 | ₩6,631 | ₩6,711 | ₩6,377 | ₩6,457 | -2.62% | 11.7만 |
|---|
| 2026.07.23 | ₩6,764 | ₩6,938 | ₩6,471 | ₩6,564 | -2.96% | 10만 |
|---|
| 2026.07.22 | ₩6,884 | ₩6,978 | ₩6,778 | ₩6,804 | -1.16% | 10.3만 |
|---|
| 2026.07.21 | ₩6,924 | ₩7,151 | ₩6,871 | ₩6,978 | +0.77% | 5.3만 |
|---|
| 2026.07.20 | ₩7,271 | ₩7,311 | ₩7,044 | ₩7,071 | -2.75% | 9.4만 |
|---|
| 2026.07.17 | ₩7,271 | ₩7,538 | ₩6,778 | ₩7,165 | -1.47% | 18.7만 |
|---|
| 2026.07.16 | ₩7,351 | ₩7,538 | ₩7,258 | ₩7,271 | -1.09% | 7.8만 |
|---|
| 2026.07.15 | ₩7,418 | ₩7,551 | ₩7,405 | ₩7,418 | 0.00% | 5.8만 |
|---|
| 2026.07.14 | ₩7,498 | ₩7,698 | ₩7,378 | ₩7,378 | -1.60% | 7.8만 |
|---|
| 2026.07.13 | ₩7,511 | ₩7,658 | ₩7,391 | ₩7,485 | -0.36% | 9.9만 |
|---|
| 2026.07.10 | ₩7,365 | ₩7,591 | ₩7,365 | ₩7,551 | +2.54% | 5.1만 |
|---|
| 2026.07.09 | ₩7,471 | ₩7,605 | ₩7,258 | ₩7,458 | -0.18% | 5.1만 |
|---|
| 2026.07.08 | ₩7,405 | ₩7,658 | ₩7,018 | ₩7,498 | +1.26% | 18.4만 |
|---|
| 2026.07.07 | ₩7,885 | ₩7,965 | ₩7,311 | ₩7,405 | -6.09% | 11.2만 |
|---|
| 2026.07.06 | ₩7,858 | ₩7,992 | ₩7,725 | ₩7,738 | -1.53% | 9.7만 |
|---|
| 2026.07.02 | ₩7,952 | ₩8,058 | ₩7,778 | ₩7,925 | -0.34% | 7.7만 |
|---|
| 2026.07.01 | ₩7,712 | ₩8,165 | ₩7,418 | ₩7,938 | +2.94% | 19만 |
|---|
| 2026.06.30 | ₩8,125 | ₩8,552 | ₩7,551 | ₩7,658 | -5.75% | 20.5만 |
|---|
| 2026.06.29 | ₩8,539 | ₩8,672 | ₩7,818 | ₩8,245 | -3.44% | 18만 |
|---|
| 2026.06.26 | ₩7,952 | ₩8,726 | ₩7,738 | ₩8,512 | +7.05% | 90.4만 |
|---|
| 2026.06.25 | ₩7,845 | ₩8,005 | ₩7,818 | ₩7,938 | +1.19% | 6.8만 |
|---|
| 2026.06.24 | ₩7,778 | ₩7,952 | ₩7,672 | ₩7,818 | +0.51% | 9.8만 |
|---|
| 2026.06.23 | ₩7,712 | ₩8,005 | ₩7,525 | ₩7,858 | +1.90% | 7.3만 |
|---|
| 2026.06.22 | ₩7,752 | ₩8,005 | ₩7,325 | ₩7,845 | +1.20% | 11.4만 |
|---|
| 2026.06.18 | ₩7,551 | ₩7,858 | ₩7,445 | ₩7,805 | +3.36% | 16.8만 |
|---|
| 2026.06.17 | ₩7,591 | ₩7,658 | ₩7,365 | ₩7,578 | -0.18% | 7.3만 |
|---|
| 2026.06.16 | ₩7,578 | ₩7,632 | ₩7,325 | ₩7,498 | -1.06% | 7.3만 |
|---|
| 2026.06.15 | ₩7,525 | ₩7,658 | ₩7,338 | ₩7,471 | -0.71% | 6.8만 |
|---|
| 2026.06.12 | ₩7,218 | ₩7,578 | ₩7,205 | ₩7,418 | +2.77% | 11.2만 |
|---|
| 2026.06.11 | ₩7,311 | ₩7,351 | ₩7,044 | ₩7,338 | +0.36% | 6.5만 |
|---|
| 2026.06.10 | ₩7,245 | ₩7,391 | ₩7,018 | ₩7,178 | -0.92% | 13만 |
|---|
| 2026.06.09 | ₩7,071 | ₩7,285 | ₩6,991 | ₩7,231 | +2.26% | 8만 |
|---|
| 2026.06.08 | ₩6,898 | ₩7,151 | ₩6,898 | ₩7,071 | +2.51% | 4.7만 |
|---|
| 2026.06.05 | ₩6,724 | ₩7,245 | ₩6,684 | ₩6,911 | +2.78% | 17.7만 |
|---|
| 2026.06.04 | ₩6,738 | ₩6,938 | ₩6,591 | ₩6,831 | +1.39% | 6.4만 |
|---|
| 2026.06.03 | ₩7,191 | ₩7,191 | ₩6,591 | ₩6,618 | -7.98% | 12.4만 |
|---|
| 2026.06.02 | ₩7,098 | ₩7,338 | ₩6,751 | ₩7,325 | +3.20% | 8.9만 |
|---|
| 2026.06.01 | ₩6,938 | ₩7,191 | ₩6,764 | ₩7,151 | +3.08% | 5.2만 |
|---|
| 2026.05.29 | ₩6,884 | ₩7,125 | ₩6,684 | ₩6,924 | +0.58% | 9.2만 |
|---|
| 2026.05.28 | ₩6,791 | ₩7,084 | ₩6,524 | ₩6,951 | +2.36% | 6만 |
|---|
| 2026.05.27 | ₩6,738 | ₩6,924 | ₩6,604 | ₩6,898 | +2.38% | 6.1만 |
|---|
| 2026.05.26 | ₩6,591 | ₩7,271 | ₩6,578 | ₩6,751 | +2.43% | 20.1만 |
|---|
| 2026.05.22 | ₩6,578 | ₩6,764 | ₩6,497 | ₩6,591 | +0.20% | 6.1만 |
|---|
| 2026.05.21 | ₩6,364 | ₩6,684 | ₩6,311 | ₩6,591 | +3.56% | 8.3만 |
|---|
| 2026.05.20 | ₩6,444 | ₩6,844 | ₩6,351 | ₩6,404 | -0.62% | 10.4만 |
|---|
| 2026.05.19 | ₩6,631 | ₩6,671 | ₩6,404 | ₩6,484 | -2.21% | 6.3만 |
|---|
| 2026.05.18 | ₩6,964 | ₩7,245 | ₩6,658 | ₩6,698 | -3.83% | 12.7만 |
|---|
| 2026.05.15 | ₩6,884 | ₩7,165 | ₩6,844 | ₩6,964 | +1.16% | 12.5만 |
|---|
| 2026.05.14 | ₩6,871 | ₩7,165 | ₩6,871 | ₩7,018 | +2.14% | 5.3만 |
|---|
| 2026.05.13 | ₩6,738 | ₩7,044 | ₩6,738 | ₩6,844 | +1.58% | 7만 |
|---|
| 2026.05.12 | ₩6,858 | ₩7,084 | ₩6,778 | ₩6,844 | -0.19% | 8만 |
|---|
| 2026.05.11 | ₩6,911 | ₩7,418 | ₩6,871 | ₩6,951 | +0.58% | 10.7만 |
|---|
| 2026.05.08 | ₩7,391 | ₩7,391 | ₩6,711 | ₩6,991 | -5.42% | 9.6만 |
|---|
| 2026.05.07 | ₩7,578 | ₩7,658 | ₩7,351 | ₩7,551 | -0.35% | 10.5만 |
|---|
| 2026.05.06 | ₩7,325 | ₩7,525 | ₩7,311 | ₩7,498 | +2.37% | 6.8만 |
|---|
| 2026.05.05 | ₩7,125 | ₩7,338 | ₩7,031 | ₩7,338 | +3.00% | 6.7만 |
|---|
| 2026.05.04 | ₩7,071 | ₩7,311 | ₩6,924 | ₩7,031 | -0.57% | 10.2만 |
|---|
| 2026.05.01 | ₩7,205 | ₩7,325 | ₩7,125 | ₩7,178 | -0.37% | 4.5만 |
|---|
| 2026.04.30 | ₩7,285 | ₩7,405 | ₩7,178 | ₩7,205 | -1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩7,605 | ₩7,685 | ₩7,298 | ₩7,378 | -2.98% | 7.9만 |
|---|
| 2026.04.28 | ₩7,445 | ₩7,752 | ₩7,271 | ₩7,645 | +2.69% | 7만 |
|---|
| 2026.04.27 | ₩7,525 | ₩7,672 | ₩7,378 | ₩7,498 | -0.35% | 7.9만 |
|---|
| 2026.04.24 | ₩7,378 | ₩7,645 | ₩7,298 | ₩7,618 | +3.25% | 5만 |
|---|
| 2026.04.23 | ₩7,445 | ₩7,511 | ₩7,351 | ₩7,431 | -0.18% | 5.1만 |
|---|
| 2026.04.22 | ₩7,525 | ₩7,578 | ₩7,378 | ₩7,525 | 0.00% | 4.1만 |
|---|
| 2026.04.21 | ₩7,485 | ₩7,525 | ₩7,311 | ₩7,511 | +0.36% | 8.4만 |
|---|
| 2026.04.20 | ₩7,338 | ₩7,632 | ₩7,111 | ₩7,551 | +2.91% | 15.9만 |
|---|
| 2026.04.17 | ₩7,325 | ₩7,578 | ₩7,165 | ₩7,458 | +1.82% | 11.5만 |
|---|
| 2026.04.16 | ₩7,138 | ₩7,245 | ₩7,058 | ₩7,231 | +1.31% | 4.9만 |
|---|
| 2026.04.15 | ₩7,258 | ₩7,325 | ₩7,071 | ₩7,191 | -0.92% | 6만 |
|---|
| 2026.04.14 | ₩7,405 | ₩7,498 | ₩7,298 | ₩7,338 | -0.90% | 6만 |
|---|
| 2026.04.13 | ₩7,125 | ₩7,471 | ₩7,098 | ₩7,458 | +4.68% | 8.7만 |
|---|
| 2026.04.10 | ₩7,378 | ₩7,405 | ₩7,044 | ₩7,151 | -3.07% | 9.2만 |
|---|
| 2026.04.09 | ₩7,138 | ₩7,498 | ₩7,018 | ₩7,445 | +4.30% | 11.9만 |
|---|
| 2026.04.08 | ₩7,205 | ₩7,591 | ₩7,058 | ₩7,285 | +1.11% | 15.7만 |
|---|
| 2026.04.07 | ₩6,898 | ₩7,125 | ₩6,618 | ₩6,964 | +0.97% | 14.3만 |
|---|
| 2026.04.06 | ₩6,778 | ₩7,191 | ₩6,778 | ₩6,898 | +1.77% | 8.8만 |
|---|
| 2026.04.02 | ₩6,764 | ₩6,831 | ₩6,537 | ₩6,804 | +0.59% | 7.1만 |
|---|
| 2026.04.01 | ₩6,844 | ₩6,991 | ₩6,684 | ₩6,778 | -0.97% | 14.2만 |
|---|
| 2026.03.31 | ₩6,644 | ₩6,804 | ₩6,324 | ₩6,711 | +1.00% | 15.2만 |
|---|
| 2026.03.30 | ₩6,217 | ₩6,444 | ₩6,124 | ₩6,431 | +3.43% | 19.8만 |
|---|
| 2026.03.27 | ₩5,964 | ₩6,151 | ₩5,937 | ₩6,111 | +2.46% | 7.1만 |
|---|
| 2026.03.26 | ₩6,004 | ₩6,124 | ₩5,964 | ₩6,071 | +1.11% | 6.6만 |
|---|
| 2026.03.25 | ₩6,071 | ₩6,177 | ₩5,910 | ₩6,111 | +0.66% | 10.9만 |
|---|
| 2026.03.24 | ₩6,097 | ₩6,444 | ₩5,964 | ₩6,044 | -0.88% | 14.1만 |
|---|
| 2026.03.23 | ₩6,271 | ₩6,591 | ₩6,164 | ₩6,244 | -0.43% | 14.4만 |
|---|
| 2026.03.20 | ₩6,231 | ₩6,257 | ₩5,884 | ₩6,177 | -0.86% | 32.1만 |
|---|
| 2026.03.19 | ₩6,084 | ₩6,484 | ₩5,870 | ₩6,177 | +1.54% | 14.5만 |
|---|
| 2026.03.18 | ₩6,297 | ₩6,444 | ₩6,137 | ₩6,177 | -1.91% | 13.2만 |
|---|
| 2026.03.17 | ₩6,391 | ₩6,671 | ₩6,244 | ₩6,417 | +0.42% | 14.3만 |
|---|
| 2026.03.16 | ₩6,271 | ₩6,564 | ₩6,204 | ₩6,444 | +2.77% | 12.7만 |
|---|
| 2026.03.13 | ₩7,004 | ₩7,004 | ₩5,937 | ₩6,111 | -12.76% | 24.3만 |
|---|
| 2026.03.12 | ₩6,631 | ₩6,804 | ₩6,497 | ₩6,537 | -1.41% | 6.1만 |
|---|
| 2026.03.11 | ₩6,831 | ₩7,098 | ₩6,818 | ₩6,818 | -0.20% | 6.7만 |
|---|
| 2026.03.10 | ₩6,778 | ₩7,151 | ₩6,658 | ₩7,004 | +3.35% | 10.5만 |
|---|
| 2026.03.09 | ₩6,631 | ₩6,898 | ₩6,471 | ₩6,778 | +2.21% | 89.6만 |
|---|
| 2026.03.06 | ₩6,604 | ₩6,964 | ₩6,404 | ₩6,831 | +3.43% | 16.3만 |
|---|
| 2026.03.05 | ₩7,111 | ₩7,271 | ₩6,684 | ₩6,818 | -4.13% | 13.6만 |
|---|
| 2026.03.04 | ₩7,271 | ₩7,538 | ₩6,978 | ₩7,285 | +0.18% | 5.8만 |
|---|
| 2026.03.03 | ₩7,471 | ₩7,725 | ₩6,991 | ₩7,271 | -2.68% | 11.4만 |
|---|
| 2026.03.02 | ₩7,084 | ₩7,818 | ₩7,058 | ₩7,712 | +8.85% | 10.6만 |
|---|
| 2026.02.27 | ₩7,471 | ₩7,551 | ₩7,151 | ₩7,231 | -3.21% | 9.5만 |
|---|
| 2026.02.26 | ₩7,538 | ₩7,725 | ₩7,471 | ₩7,672 | +1.77% | 6.4만 |
|---|
| 2026.02.25 | ₩7,538 | ₩7,605 | ₩7,338 | ₩7,591 | +0.71% | 5.2만 |
|---|
| 2026.02.24 | ₩7,578 | ₩7,605 | ₩7,311 | ₩7,498 | -1.06% | 5.3만 |
|---|
| 2026.02.23 | ₩7,658 | ₩7,925 | ₩7,351 | ₩7,538 | -1.57% | 11.8만 |
|---|
| 2026.02.20 | ₩7,738 | ₩7,858 | ₩7,551 | ₩7,725 | -0.17% | 8.3만 |
|---|
| 2026.02.19 | ₩7,752 | ₩7,858 | ₩7,485 | ₩7,712 | -0.52% | 7.2만 |
|---|
| 2026.02.18 | ₩8,179 | ₩8,539 | ₩7,832 | ₩7,912 | -3.26% | 9.4만 |
|---|
| 2026.02.17 | ₩7,898 | ₩8,299 | ₩7,738 | ₩8,285 | +4.90% | 7.6만 |
|---|
| 2026.02.13 | ₩8,072 | ₩8,339 | ₩7,858 | ₩7,978 | -1.16% | 14.3만 |
|---|
| 2026.02.12 | ₩8,005 | ₩8,032 | ₩7,778 | ₩7,952 | -0.67% | 6.3만 |
|---|
| 2026.02.11 | ₩7,912 | ₩7,938 | ₩7,805 | ₩7,885 | -0.34% | 4.9만 |
|---|
| 2026.02.10 | ₩7,845 | ₩8,085 | ₩7,778 | ₩7,885 | +0.51% | 7.4만 |
|---|
| 2026.02.09 | ₩7,978 | ₩8,085 | ₩7,805 | ₩7,872 | -1.34% | 6.9만 |
|---|
| 2026.02.06 | ₩7,698 | ₩8,125 | ₩7,578 | ₩7,978 | +3.64% | 16만 |
|---|
| 2026.02.05 | ₩7,778 | ₩7,845 | ₩7,138 | ₩7,658 | -1.54% | 6.8만 |
|---|
| 2026.02.04 | ₩7,872 | ₩8,005 | ₩7,618 | ₩7,792 | -1.02% | 10.7만 |
|---|
| 2026.02.03 | ₩7,712 | ₩8,005 | ₩7,418 | ₩8,005 | +3.81% | 8.4만 |
|---|
| 2026.02.02 | ₩7,445 | ₩7,898 | ₩7,418 | ₩7,792 | +4.66% | 15.6만 |
|---|
| 2026.01.30 | ₩7,325 | ₩7,578 | ₩6,844 | ₩7,405 | +1.09% | 12.9만 |
|---|
| 2026.01.29 | ₩7,325 | ₩7,418 | ₩7,058 | ₩7,405 | +1.09% | 6만 |
|---|
| 2026.01.28 | ₩7,391 | ₩7,538 | ₩7,138 | ₩7,285 | -1.44% | 6.1만 |
|---|
| 2026.01.27 | ₩7,471 | ₩7,578 | ₩7,098 | ₩7,365 | -1.43% | 8.9만 |
|---|
| 2026.01.26 | ₩7,285 | ₩7,605 | ₩7,031 | ₩7,591 | +4.21% | 6만 |
|---|
| 2026.01.23 | ₩7,178 | ₩7,471 | ₩7,151 | ₩7,365 | +2.60% | 7.3만 |
|---|
| 2026.01.22 | ₩7,351 | ₩7,351 | ₩7,098 | ₩7,285 | -0.91% | 5.6만 |
|---|
| 2026.01.21 | ₩7,018 | ₩7,538 | ₩6,831 | ₩7,351 | +4.75% | 11.1만 |
|---|
| 2026.01.20 | ₩7,071 | ₩7,365 | ₩6,964 | ₩7,044 | -0.38% | 7.3만 |
|---|
| 2026.01.16 | ₩7,245 | ₩7,445 | ₩7,044 | ₩7,351 | +1.47% | 6.7만 |
|---|
| 2026.01.15 | ₩7,084 | ₩7,458 | ₩7,084 | ₩7,311 | +3.20% | 7.1만 |
|---|
| 2026.01.14 | ₩6,831 | ₩7,151 | ₩6,604 | ₩7,084 | +3.71% | 6.7만 |
|---|
| 2026.01.13 | ₩6,724 | ₩6,871 | ₩6,524 | ₩6,831 | +1.59% | 6.4만 |
|---|
| 2026.01.12 | ₩6,324 | ₩6,804 | ₩6,137 | ₩6,658 | +5.27% | 6.4만 |
|---|
| 2026.01.09 | ₩6,364 | ₩6,604 | ₩6,284 | ₩6,364 | 0.00% | 6.3만 |
|---|
| 2026.01.08 | ₩6,137 | ₩6,511 | ₩6,137 | ₩6,377 | +3.91% | 7.4만 |
|---|
| 2026.01.07 | ₩6,484 | ₩6,604 | ₩6,137 | ₩6,164 | -4.94% | 7.4만 |
|---|
| 2026.01.06 | ₩6,671 | ₩6,791 | ₩6,417 | ₩6,497 | -2.60% | 7.1만 |
|---|
| 2026.01.05 | ₩6,591 | ₩7,231 | ₩6,591 | ₩6,778 | +2.83% | 9.1만 |
|---|
| 2026.01.02 | ₩6,431 | ₩6,738 | ₩6,337 | ₩6,644 | +3.32% | 8.1만 |
|---|
| 2025.12.31 | ₩6,818 | ₩6,844 | ₩6,431 | ₩6,444 | -5.48% | 9.2만 |
|---|
| 2025.12.30 | ₩6,978 | ₩7,125 | ₩6,778 | ₩6,884 | -1.34% | 7.3만 |
|---|
| 2025.12.29 | ₩6,858 | ₩7,191 | ₩6,711 | ₩6,991 | +1.95% | 12.1만 |
|---|
| 2025.12.26 | ₩6,831 | ₩7,098 | ₩6,604 | ₩6,884 | +0.78% | 8.7만 |
|---|
| 2025.12.24 | ₩6,724 | ₩6,991 | ₩6,698 | ₩6,791 | +0.99% | 9만 |
|---|
| 2025.12.23 | ₩7,298 | ₩7,298 | ₩6,764 | ₩6,791 | -6.95% | 10.5만 |
|---|
| 2025.12.22 | ₩7,858 | ₩7,858 | ₩7,071 | ₩7,311 | -6.96% | 12.4만 |
|---|
| 2025.12.19 | ₩7,632 | ₩8,005 | ₩7,285 | ₩7,952 | +4.20% | 28.2만 |
|---|
| 2025.12.18 | ₩7,551 | ₩7,778 | ₩7,418 | ₩7,658 | +1.41% | 8.2만 |
|---|
| 2025.12.17 | ₩7,551 | ₩7,818 | ₩7,378 | ₩7,458 | -1.24% | 11.1만 |
|---|
| 2025.12.16 | ₩7,098 | ₩7,672 | ₩7,044 | ₩7,605 | +7.14% | 13.6만 |
|---|
| 2025.12.15 | ₩6,911 | ₩7,165 | ₩6,911 | ₩7,138 | +3.28% | 11만 |
|---|
| 2025.12.12 | ₩6,871 | ₩6,964 | ₩6,698 | ₩6,884 | +0.19% | 12.1만 |
|---|
| 2025.12.11 | ₩6,604 | ₩7,031 | ₩6,604 | ₩6,964 | +5.45% | 10.5만 |
|---|
| 2025.12.10 | ₩6,324 | ₩6,764 | ₩6,271 | ₩6,631 | +4.85% | 12.8만 |
|---|
| 2025.12.09 | ₩6,217 | ₩6,658 | ₩6,217 | ₩6,431 | +3.43% | 6.8만 |
|---|
| 2025.12.08 | ₩6,858 | ₩6,911 | ₩6,217 | ₩6,297 | -8.17% | 7.9만 |
|---|
| 2025.12.05 | ₩7,084 | ₩7,151 | ₩6,711 | ₩6,738 | -4.90% | 12.6만 |
|---|
| 2025.12.04 | ₩7,111 | ₩7,258 | ₩6,978 | ₩7,125 | +0.19% | 4.7만 |
|---|
| 2025.12.03 | ₩7,178 | ₩7,218 | ₩6,858 | ₩7,071 | -1.49% | 13.6만 |
|---|
| 2025.12.02 | ₩7,151 | ₩7,218 | ₩6,978 | ₩7,098 | -0.75% | 4.5만 |
|---|
| 2025.12.01 | ₩7,738 | ₩7,792 | ₩7,098 | ₩7,178 | -7.24% | 6만 |
|---|
| 2025.11.28 | ₩7,872 | ₩8,005 | ₩7,605 | ₩7,952 | +1.02% | 7.2만 |
|---|
| 2025.11.26 | ₩7,672 | ₩8,005 | ₩7,618 | ₩7,965 | +3.83% | 9.6만 |
|---|
| 2025.11.25 | ₩7,712 | ₩7,872 | ₩7,445 | ₩7,778 | +0.87% | 17.4만 |
|---|
| 2025.11.24 | ₩7,378 | ₩7,792 | ₩7,191 | ₩7,738 | +4.88% | 8.2만 |
|---|
| 2025.11.21 | ₩7,205 | ₩7,738 | ₩7,004 | ₩7,471 | +3.70% | 17.2만 |
|---|
| 2025.11.20 | ₩7,752 | ₩7,872 | ₩7,178 | ₩7,231 | -6.71% | 13.7만 |
|---|
| 2025.11.19 | ₩7,351 | ₩7,765 | ₩7,138 | ₩7,632 | +3.81% | 13.1만 |
|---|
| 2025.11.18 | ₩7,538 | ₩7,538 | ₩7,084 | ₩7,418 | -1.59% | 4만 |
|---|
| 2025.11.17 | ₩7,391 | ₩7,698 | ₩6,831 | ₩7,498 | +1.44% | 9.1만 |
|---|
| 2025.11.14 | ₩7,538 | ₩7,632 | ₩7,231 | ₩7,498 | -0.53% | 8만 |
|---|
| 2025.11.13 | ₩7,538 | ₩7,778 | ₩7,445 | ₩7,591 | +0.71% | 6.4만 |
|---|
| 2025.11.12 | ₩7,485 | ₩7,778 | ₩7,458 | ₩7,591 | +1.43% | 6.2만 |
|---|
| 2025.11.11 | ₩8,018 | ₩8,152 | ₩7,591 | ₩7,632 | -4.83% | 12.8만 |
|---|
| 2025.11.10 | ₩8,485 | ₩8,485 | ₩7,978 | ₩8,152 | -3.93% | 11.6만 |
|---|
| 2025.11.07 | ₩7,591 | ₩8,325 | ₩7,471 | ₩8,112 | +6.85% | 18.2만 |
|---|
| 2025.11.06 | ₩7,938 | ₩8,339 | ₩7,551 | ₩7,672 | -3.36% | 13.6만 |
|---|
| 2025.11.05 | ₩7,698 | ₩8,272 | ₩7,471 | ₩8,085 | +5.03% | 15.7만 |
|---|
| 2025.11.04 | ₩7,591 | ₩7,978 | ₩7,391 | ₩7,805 | +2.81% | 10.3만 |
|---|
| 2025.11.03 | ₩7,431 | ₩7,778 | ₩7,231 | ₩7,725 | +3.95% | 8.6만 |
|---|
| 2025.10.31 | ₩7,165 | ₩7,471 | ₩7,071 | ₩7,431 | +3.72% | 8.9만 |
|---|
| 2025.10.30 | ₩7,151 | ₩7,378 | ₩7,138 | ₩7,245 | +1.31% | 9.8만 |
|---|
| 2025.10.29 | ₩7,138 | ₩7,565 | ₩7,058 | ₩7,191 | +0.75% | 16.8만 |
|---|
| 2025.10.28 | ₩7,285 | ₩7,485 | ₩7,178 | ₩7,205 | -1.10% | 14.9만 |
|---|
| 2025.10.27 | ₩7,538 | ₩7,885 | ₩7,231 | ₩7,311 | -3.01% | 11.8만 |
|---|
| 2025.10.24 | ₩7,551 | ₩7,618 | ₩7,458 | ₩7,565 | +0.18% | 6.8만 |
|---|
| 2025.10.23 | ₩7,311 | ₩7,765 | ₩7,125 | ₩7,525 | +2.92% | 6.1만 |
|---|
| 2025.10.22 | ₩7,285 | ₩7,405 | ₩7,125 | ₩7,365 | +1.10% | 9.2만 |
|---|
| 2025.10.21 | ₩7,858 | ₩7,992 | ₩7,311 | ₩7,325 | -6.79% | 15.7만 |
|---|
| 2025.10.20 | ₩7,712 | ₩8,112 | ₩7,712 | ₩8,072 | +4.67% | 18.8만 |
|---|
| 2025.10.17 | ₩7,645 | ₩7,872 | ₩7,605 | ₩7,712 | +0.87% | 12.6만 |
|---|
| 2025.10.16 | ₩7,752 | ₩7,885 | ₩7,658 | ₩7,738 | -0.17% | 8.8만 |
|---|
| 2025.10.15 | ₩7,672 | ₩7,912 | ₩7,672 | ₩7,872 | +2.61% | 10만 |
|---|
| 2025.10.14 | ₩7,178 | ₩7,738 | ₩7,111 | ₩7,725 | +7.62% | 10.5만 |
|---|
| 2025.10.13 | ₩7,111 | ₩7,445 | ₩7,111 | ₩7,405 | +4.13% | 8.1만 |
|---|
| 2025.10.10 | ₩7,218 | ₩7,338 | ₩7,084 | ₩7,098 | -1.66% | 8.7만 |
|---|