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 | ₩4,782 | ₩4,555 | ₩4,635 | -0.57% | 8.4만 |
| 2026.10.08 | ₩4,568 | ₩4,768 | ₩4,568 | ₩4,715 | +3.22% | 14.1만 |
| 2026.10.07 | ₩4,648 | ₩4,648 | ₩4,555 | ₩4,635 | -0.29% | 8.1만 |
| 2026.10.06 | ₩4,808 | ₩4,915 | ₩4,635 | ₩4,702 | -2.22% | 9.9만 |
| 2026.10.05 | ₩4,688 | ₩4,808 | ₩4,688 | ₩4,755 | +1.42% | 10.6만 |
| 2026.10.02 | ₩4,715 | ₩4,808 | ₩4,662 | ₩4,728 | +0.28% | 8.5만 |
| 2026.10.01 | ₩4,635 | ₩4,835 | ₩4,515 | ₩4,635 | 0.00% | 9.6만 |
| 2026.09.30 | ₩4,889 | ₩4,889 | ₩4,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,608 |
| -5.74% |
| 13.7만 |
| 2026.09.29 | ₩4,862 | ₩4,955 | ₩4,795 | ₩4,835 | -0.55% | 8.6만 |
|---|
| 2026.09.28 | ₩4,822 | ₩4,889 | ₩4,742 | ₩4,822 | 0.00% | 9.7만 |
|---|
| 2026.09.25 | ₩4,795 | ₩4,902 | ₩4,648 | ₩4,795 | 0.00% | 14.8만 |
|---|
| 2026.09.24 | ₩4,728 | ₩4,835 | ₩4,702 | ₩4,822 | +1.98% | 10.3만 |
|---|
| 2026.09.23 | ₩4,902 | ₩4,929 | ₩4,715 | ₩4,715 | -3.81% | 9.8만 |
|---|
| 2026.09.22 | ₩4,849 | ₩4,982 | ₩4,782 | ₩4,955 | +2.20% | 12.3만 |
|---|
| 2026.09.21 | ₩4,808 | ₩4,875 | ₩4,541 | ₩4,822 | +0.28% | 10.7만 |
|---|
| 2026.09.18 | ₩4,648 | ₩4,808 | ₩4,621 | ₩4,782 | +2.87% | 32.8만 |
|---|
| 2026.09.17 | ₩4,822 | ₩4,875 | ₩4,528 | ₩4,648 | -3.60% | 9.9만 |
|---|
| 2026.09.16 | ₩4,782 | ₩4,808 | ₩4,715 | ₩4,715 | -1.40% | 11.4만 |
|---|
| 2026.09.15 | ₩4,835 | ₩4,835 | ₩4,688 | ₩4,715 | -2.49% | 8.3만 |
|---|
| 2026.09.14 | ₩4,822 | ₩4,862 | ₩4,648 | ₩4,835 | +0.28% | 12.9만 |
|---|
| 2026.09.11 | ₩4,768 | ₩4,862 | ₩4,621 | ₩4,782 | +0.28% | 15.2만 |
|---|
| 2026.09.10 | ₩4,862 | ₩5,129 | ₩4,621 | ₩4,675 | -3.85% | 14.7만 |
|---|
| 2026.09.09 | ₩5,062 | ₩5,116 | ₩4,742 | ₩4,822 | -4.75% | 18.4만 |
|---|
| 2026.09.08 | ₩5,236 | ₩5,276 | ₩5,076 | ₩5,102 | -2.55% | 8.6만 |
|---|
| 2026.09.04 | ₩5,263 | ₩5,329 | ₩5,142 | ₩5,276 | +0.25% | 10.1만 |
|---|
| 2026.09.03 | ₩5,263 | ₩5,423 | ₩5,156 | ₩5,303 | +0.76% | 9.2만 |
|---|
| 2026.09.02 | ₩5,142 | ₩5,303 | ₩5,142 | ₩5,196 | +1.04% | 14.2만 |
|---|
| 2026.09.01 | ₩4,982 | ₩5,196 | ₩4,982 | ₩5,089 | +2.14% | 11.1만 |
|---|
| 2026.08.31 | ₩5,169 | ₩5,209 | ₩4,942 | ₩5,022 | -2.84% | 15.6만 |
|---|
| 2026.08.28 | ₩5,303 | ₩5,343 | ₩5,116 | ₩5,129 | -3.27% | 9.3만 |
|---|
| 2026.08.27 | ₩5,196 | ₩5,303 | ₩5,196 | ₩5,236 | +0.77% | 6.2만 |
|---|
| 2026.08.26 | ₩5,169 | ₩5,276 | ₩5,169 | ₩5,249 | +1.55% | 8.9만 |
|---|
| 2026.08.25 | ₩5,303 | ₩5,383 | ₩5,102 | ₩5,196 | -2.02% | 10.4만 |
|---|
| 2026.08.24 | ₩5,062 | ₩5,303 | ₩5,022 | ₩5,263 | +3.96% | 12.7만 |
|---|
| 2026.08.21 | ₩5,116 | ₩5,182 | ₩5,009 | ₩5,022 | -1.83% | 12만 |
|---|
| 2026.08.20 | ₩5,182 | ₩5,263 | ₩5,076 | ₩5,076 | -2.06% | 14.1만 |
|---|
| 2026.08.19 | ₩5,142 | ₩5,329 | ₩5,009 | ₩5,169 | +0.52% | 15.3만 |
|---|
| 2026.08.18 | ₩5,076 | ₩5,249 | ₩5,036 | ₩5,076 | 0.00% | 11.8만 |
|---|
| 2026.08.17 | ₩5,303 | ₩5,383 | ₩5,049 | ₩5,102 | -3.78% | 17.6만 |
|---|
| 2026.08.14 | ₩5,209 | ₩5,410 | ₩5,076 | ₩5,303 | +1.79% | 9.6만 |
|---|
| 2026.08.13 | ₩5,263 | ₩5,396 | ₩5,169 | ₩5,209 | -1.02% | 13만 |
|---|
| 2026.08.12 | ₩5,116 | ₩5,289 | ₩5,076 | ₩5,236 | +2.35% | 26.1만 |
|---|
| 2026.08.11 | ₩5,102 | ₩5,156 | ₩4,755 | ₩4,969 | -2.62% | 32.5만 |
|---|
| 2026.08.10 | ₩5,089 | ₩5,410 | ₩5,036 | ₩5,129 | +0.79% | 23.6만 |
|---|
| 2026.08.07 | ₩5,810 | ₩5,810 | ₩4,969 | ₩5,076 | -12.64% | 39.5만 |
|---|
| 2026.08.06 | ₩6,278 | ₩6,304 | ₩5,944 | ₩6,104 | -2.77% | 11.5만 |
|---|
| 2026.08.05 | ₩6,238 | ₩6,344 | ₩6,091 | ₩6,211 | -0.43% | 6.5만 |
|---|
| 2026.08.04 | ₩6,291 | ₩6,331 | ₩5,997 | ₩6,198 | -1.49% | 23.2만 |
|---|
| 2026.08.03 | ₩6,331 | ₩6,545 | ₩6,171 | ₩6,224 | -1.69% | 11.9만 |
|---|
| 2026.07.31 | ₩6,491 | ₩6,678 | ₩6,238 | ₩6,318 | -2.67% | 11.7만 |
|---|
| 2026.07.30 | ₩6,438 | ₩6,625 | ₩6,425 | ₩6,491 | +0.83% | 7.2만 |
|---|
| 2026.07.29 | ₩6,745 | ₩6,959 | ₩6,505 | ₩6,545 | -2.97% | 8만 |
|---|
| 2026.07.28 | ₩6,585 | ₩6,959 | ₩6,585 | ₩6,785 | +3.04% | 13.9만 |
|---|
| 2026.07.27 | ₩6,478 | ₩6,745 | ₩6,411 | ₩6,558 | +1.24% | 15.8만 |
|---|
| 2026.07.24 | ₩6,638 | ₩6,718 | ₩6,385 | ₩6,465 | -2.62% | 11.7만 |
|---|
| 2026.07.23 | ₩6,772 | ₩6,946 | ₩6,478 | ₩6,572 | -2.96% | 10만 |
|---|
| 2026.07.22 | ₩6,892 | ₩6,986 | ₩6,785 | ₩6,812 | -1.16% | 10.3만 |
|---|
| 2026.07.21 | ₩6,932 | ₩7,159 | ₩6,879 | ₩6,986 | +0.77% | 5.3만 |
|---|
| 2026.07.20 | ₩7,279 | ₩7,320 | ₩7,052 | ₩7,079 | -2.75% | 9.4만 |
|---|
| 2026.07.17 | ₩7,279 | ₩7,547 | ₩6,785 | ₩7,173 | -1.47% | 18.7만 |
|---|
| 2026.07.16 | ₩7,360 | ₩7,547 | ₩7,266 | ₩7,279 | -1.09% | 7.8만 |
|---|
| 2026.07.15 | ₩7,426 | ₩7,560 | ₩7,413 | ₩7,426 | 0.00% | 5.8만 |
|---|
| 2026.07.14 | ₩7,507 | ₩7,707 | ₩7,386 | ₩7,386 | -1.60% | 7.8만 |
|---|
| 2026.07.13 | ₩7,520 | ₩7,667 | ₩7,400 | ₩7,493 | -0.36% | 9.9만 |
|---|
| 2026.07.10 | ₩7,373 | ₩7,600 | ₩7,373 | ₩7,560 | +2.54% | 5.1만 |
|---|
| 2026.07.09 | ₩7,480 | ₩7,613 | ₩7,266 | ₩7,466 | -0.18% | 5.1만 |
|---|
| 2026.07.08 | ₩7,413 | ₩7,667 | ₩7,026 | ₩7,507 | +1.26% | 18.4만 |
|---|
| 2026.07.07 | ₩7,894 | ₩7,974 | ₩7,320 | ₩7,413 | -6.09% | 11.2만 |
|---|
| 2026.07.06 | ₩7,867 | ₩8,001 | ₩7,734 | ₩7,747 | -1.53% | 9.7만 |
|---|
| 2026.07.02 | ₩7,961 | ₩8,068 | ₩7,787 | ₩7,934 | -0.34% | 7.7만 |
|---|
| 2026.07.01 | ₩7,720 | ₩8,174 | ₩7,426 | ₩7,947 | +2.94% | 19만 |
|---|
| 2026.06.30 | ₩8,134 | ₩8,562 | ₩7,560 | ₩7,667 | -5.75% | 20.5만 |
|---|
| 2026.06.29 | ₩8,548 | ₩8,682 | ₩7,827 | ₩8,255 | -3.44% | 18만 |
|---|
| 2026.06.26 | ₩7,961 | ₩8,735 | ₩7,747 | ₩8,522 | +7.05% | 90.4만 |
|---|
| 2026.06.25 | ₩7,854 | ₩8,014 | ₩7,827 | ₩7,947 | +1.19% | 6.8만 |
|---|
| 2026.06.24 | ₩7,787 | ₩7,961 | ₩7,680 | ₩7,827 | +0.51% | 9.8만 |
|---|
| 2026.06.23 | ₩7,720 | ₩8,014 | ₩7,533 | ₩7,867 | +1.90% | 7.3만 |
|---|
| 2026.06.22 | ₩7,760 | ₩8,014 | ₩7,333 | ₩7,854 | +1.20% | 11.4만 |
|---|
| 2026.06.18 | ₩7,560 | ₩7,867 | ₩7,453 | ₩7,814 | +3.36% | 16.8만 |
|---|
| 2026.06.17 | ₩7,600 | ₩7,667 | ₩7,373 | ₩7,587 | -0.18% | 7.3만 |
|---|
| 2026.06.16 | ₩7,587 | ₩7,640 | ₩7,333 | ₩7,507 | -1.06% | 7.3만 |
|---|
| 2026.06.15 | ₩7,533 | ₩7,667 | ₩7,346 | ₩7,480 | -0.71% | 6.8만 |
|---|
| 2026.06.12 | ₩7,226 | ₩7,587 | ₩7,213 | ₩7,426 | +2.77% | 11.2만 |
|---|
| 2026.06.11 | ₩7,320 | ₩7,360 | ₩7,052 | ₩7,346 | +0.36% | 6.5만 |
|---|
| 2026.06.10 | ₩7,253 | ₩7,400 | ₩7,026 | ₩7,186 | -0.92% | 13만 |
|---|
| 2026.06.09 | ₩7,079 | ₩7,293 | ₩6,999 | ₩7,239 | +2.26% | 8만 |
|---|
| 2026.06.08 | ₩6,905 | ₩7,159 | ₩6,905 | ₩7,079 | +2.51% | 4.7만 |
|---|
| 2026.06.05 | ₩6,732 | ₩7,253 | ₩6,692 | ₩6,919 | +2.78% | 17.7만 |
|---|
| 2026.06.04 | ₩6,745 | ₩6,946 | ₩6,598 | ₩6,839 | +1.39% | 6.4만 |
|---|
| 2026.06.03 | ₩7,199 | ₩7,199 | ₩6,598 | ₩6,625 | -7.98% | 12.4만 |
|---|
| 2026.06.02 | ₩7,106 | ₩7,346 | ₩6,759 | ₩7,333 | +3.20% | 8.9만 |
|---|
| 2026.06.01 | ₩6,946 | ₩7,199 | ₩6,772 | ₩7,159 | +3.08% | 5.2만 |
|---|
| 2026.05.29 | ₩6,892 | ₩7,133 | ₩6,692 | ₩6,932 | +0.58% | 9.2만 |
|---|
| 2026.05.28 | ₩6,799 | ₩7,092 | ₩6,531 | ₩6,959 | +2.36% | 6만 |
|---|
| 2026.05.27 | ₩6,745 | ₩6,932 | ₩6,612 | ₩6,905 | +2.38% | 6.1만 |
|---|
| 2026.05.26 | ₩6,598 | ₩7,279 | ₩6,585 | ₩6,759 | +2.43% | 20.1만 |
|---|
| 2026.05.22 | ₩6,585 | ₩6,772 | ₩6,505 | ₩6,598 | +0.20% | 6.1만 |
|---|
| 2026.05.21 | ₩6,371 | ₩6,692 | ₩6,318 | ₩6,598 | +3.56% | 8.3만 |
|---|
| 2026.05.20 | ₩6,451 | ₩6,852 | ₩6,358 | ₩6,411 | -0.62% | 10.4만 |
|---|
| 2026.05.19 | ₩6,638 | ₩6,678 | ₩6,411 | ₩6,491 | -2.21% | 6.3만 |
|---|
| 2026.05.18 | ₩6,972 | ₩7,253 | ₩6,665 | ₩6,705 | -3.83% | 12.7만 |
|---|
| 2026.05.15 | ₩6,892 | ₩7,173 | ₩6,852 | ₩6,972 | +1.16% | 12.5만 |
|---|
| 2026.05.14 | ₩6,879 | ₩7,173 | ₩6,879 | ₩7,026 | +2.14% | 5.3만 |
|---|
| 2026.05.13 | ₩6,745 | ₩7,052 | ₩6,745 | ₩6,852 | +1.58% | 7만 |
|---|
| 2026.05.12 | ₩6,865 | ₩7,092 | ₩6,785 | ₩6,852 | -0.19% | 8만 |
|---|
| 2026.05.11 | ₩6,919 | ₩7,426 | ₩6,879 | ₩6,959 | +0.58% | 10.7만 |
|---|
| 2026.05.08 | ₩7,400 | ₩7,400 | ₩6,718 | ₩6,999 | -5.42% | 9.6만 |
|---|
| 2026.05.07 | ₩7,587 | ₩7,667 | ₩7,360 | ₩7,560 | -0.35% | 10.5만 |
|---|
| 2026.05.06 | ₩7,333 | ₩7,533 | ₩7,320 | ₩7,507 | +2.37% | 6.8만 |
|---|
| 2026.05.05 | ₩7,133 | ₩7,346 | ₩7,039 | ₩7,346 | +3.00% | 6.7만 |
|---|
| 2026.05.04 | ₩7,079 | ₩7,320 | ₩6,932 | ₩7,039 | -0.57% | 10.2만 |
|---|
| 2026.05.01 | ₩7,213 | ₩7,333 | ₩7,133 | ₩7,186 | -0.37% | 4.5만 |
|---|
| 2026.04.30 | ₩7,293 | ₩7,413 | ₩7,186 | ₩7,213 | -1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩7,613 | ₩7,694 | ₩7,306 | ₩7,386 | -2.98% | 7.9만 |
|---|
| 2026.04.28 | ₩7,453 | ₩7,760 | ₩7,279 | ₩7,653 | +2.69% | 7만 |
|---|
| 2026.04.27 | ₩7,533 | ₩7,680 | ₩7,386 | ₩7,507 | -0.35% | 7.9만 |
|---|
| 2026.04.24 | ₩7,386 | ₩7,653 | ₩7,306 | ₩7,627 | +3.25% | 5만 |
|---|
| 2026.04.23 | ₩7,453 | ₩7,520 | ₩7,360 | ₩7,440 | -0.18% | 5.1만 |
|---|
| 2026.04.22 | ₩7,533 | ₩7,587 | ₩7,386 | ₩7,533 | 0.00% | 4.1만 |
|---|
| 2026.04.21 | ₩7,493 | ₩7,533 | ₩7,320 | ₩7,520 | +0.36% | 8.4만 |
|---|
| 2026.04.20 | ₩7,346 | ₩7,640 | ₩7,119 | ₩7,560 | +2.91% | 15.9만 |
|---|
| 2026.04.17 | ₩7,333 | ₩7,587 | ₩7,173 | ₩7,466 | +1.82% | 11.5만 |
|---|
| 2026.04.16 | ₩7,146 | ₩7,253 | ₩7,066 | ₩7,239 | +1.31% | 4.9만 |
|---|
| 2026.04.15 | ₩7,266 | ₩7,333 | ₩7,079 | ₩7,199 | -0.92% | 6만 |
|---|
| 2026.04.14 | ₩7,413 | ₩7,507 | ₩7,306 | ₩7,346 | -0.90% | 6만 |
|---|
| 2026.04.13 | ₩7,133 | ₩7,480 | ₩7,106 | ₩7,466 | +4.68% | 8.7만 |
|---|
| 2026.04.10 | ₩7,386 | ₩7,413 | ₩7,052 | ₩7,159 | -3.07% | 9.2만 |
|---|
| 2026.04.09 | ₩7,146 | ₩7,507 | ₩7,026 | ₩7,453 | +4.30% | 11.9만 |
|---|
| 2026.04.08 | ₩7,213 | ₩7,600 | ₩7,066 | ₩7,293 | +1.11% | 15.7만 |
|---|
| 2026.04.07 | ₩6,905 | ₩7,133 | ₩6,625 | ₩6,972 | +0.97% | 14.3만 |
|---|
| 2026.04.06 | ₩6,785 | ₩7,199 | ₩6,785 | ₩6,905 | +1.77% | 8.8만 |
|---|
| 2026.04.02 | ₩6,772 | ₩6,839 | ₩6,545 | ₩6,812 | +0.59% | 7.1만 |
|---|
| 2026.04.01 | ₩6,852 | ₩6,999 | ₩6,692 | ₩6,785 | -0.97% | 14.2만 |
|---|
| 2026.03.31 | ₩6,652 | ₩6,812 | ₩6,331 | ₩6,718 | +1.00% | 15.2만 |
|---|
| 2026.03.30 | ₩6,224 | ₩6,451 | ₩6,131 | ₩6,438 | +3.43% | 19.8만 |
|---|
| 2026.03.27 | ₩5,970 | ₩6,157 | ₩5,944 | ₩6,117 | +2.46% | 7.1만 |
|---|
| 2026.03.26 | ₩6,011 | ₩6,131 | ₩5,970 | ₩6,077 | +1.11% | 6.6만 |
|---|
| 2026.03.25 | ₩6,077 | ₩6,184 | ₩5,917 | ₩6,117 | +0.66% | 10.9만 |
|---|
| 2026.03.24 | ₩6,104 | ₩6,451 | ₩5,970 | ₩6,051 | -0.88% | 14.1만 |
|---|
| 2026.03.23 | ₩6,278 | ₩6,598 | ₩6,171 | ₩6,251 | -0.43% | 14.4만 |
|---|
| 2026.03.20 | ₩6,238 | ₩6,264 | ₩5,890 | ₩6,184 | -0.86% | 32.1만 |
|---|
| 2026.03.19 | ₩6,091 | ₩6,491 | ₩5,877 | ₩6,184 | +1.54% | 14.5만 |
|---|
| 2026.03.18 | ₩6,304 | ₩6,451 | ₩6,144 | ₩6,184 | -1.91% | 13.2만 |
|---|
| 2026.03.17 | ₩6,398 | ₩6,678 | ₩6,251 | ₩6,425 | +0.42% | 14.3만 |
|---|
| 2026.03.16 | ₩6,278 | ₩6,572 | ₩6,211 | ₩6,451 | +2.77% | 12.7만 |
|---|
| 2026.03.13 | ₩7,012 | ₩7,012 | ₩5,944 | ₩6,117 | -12.76% | 24.3만 |
|---|
| 2026.03.12 | ₩6,638 | ₩6,812 | ₩6,505 | ₩6,545 | -1.41% | 6.1만 |
|---|
| 2026.03.11 | ₩6,839 | ₩7,106 | ₩6,825 | ₩6,825 | -0.20% | 6.7만 |
|---|
| 2026.03.10 | ₩6,785 | ₩7,159 | ₩6,665 | ₩7,012 | +3.35% | 10.5만 |
|---|
| 2026.03.09 | ₩6,638 | ₩6,905 | ₩6,478 | ₩6,785 | +2.21% | 89.6만 |
|---|
| 2026.03.06 | ₩6,612 | ₩6,972 | ₩6,411 | ₩6,839 | +3.43% | 16.3만 |
|---|
| 2026.03.05 | ₩7,119 | ₩7,279 | ₩6,692 | ₩6,825 | -4.13% | 13.6만 |
|---|
| 2026.03.04 | ₩7,279 | ₩7,547 | ₩6,986 | ₩7,293 | +0.18% | 5.8만 |
|---|
| 2026.03.03 | ₩7,480 | ₩7,734 | ₩6,999 | ₩7,279 | -2.68% | 11.4만 |
|---|
| 2026.03.02 | ₩7,092 | ₩7,827 | ₩7,066 | ₩7,720 | +8.85% | 10.6만 |
|---|
| 2026.02.27 | ₩7,480 | ₩7,560 | ₩7,159 | ₩7,239 | -3.21% | 9.5만 |
|---|
| 2026.02.26 | ₩7,547 | ₩7,734 | ₩7,480 | ₩7,680 | +1.77% | 6.4만 |
|---|
| 2026.02.25 | ₩7,547 | ₩7,613 | ₩7,346 | ₩7,600 | +0.71% | 5.2만 |
|---|
| 2026.02.24 | ₩7,587 | ₩7,613 | ₩7,320 | ₩7,507 | -1.06% | 5.3만 |
|---|
| 2026.02.23 | ₩7,667 | ₩7,934 | ₩7,360 | ₩7,547 | -1.57% | 11.8만 |
|---|
| 2026.02.20 | ₩7,747 | ₩7,867 | ₩7,560 | ₩7,734 | -0.17% | 8.3만 |
|---|
| 2026.02.19 | ₩7,760 | ₩7,867 | ₩7,493 | ₩7,720 | -0.52% | 7.2만 |
|---|
| 2026.02.18 | ₩8,188 | ₩8,548 | ₩7,840 | ₩7,921 | -3.26% | 9.4만 |
|---|
| 2026.02.17 | ₩7,907 | ₩8,308 | ₩7,747 | ₩8,295 | +4.90% | 7.6만 |
|---|
| 2026.02.13 | ₩8,081 | ₩8,348 | ₩7,867 | ₩7,987 | -1.16% | 14.3만 |
|---|
| 2026.02.12 | ₩8,014 | ₩8,041 | ₩7,787 | ₩7,961 | -0.67% | 6.3만 |
|---|
| 2026.02.11 | ₩7,921 | ₩7,947 | ₩7,814 | ₩7,894 | -0.34% | 4.9만 |
|---|
| 2026.02.10 | ₩7,854 | ₩8,094 | ₩7,787 | ₩7,894 | +0.51% | 7.4만 |
|---|
| 2026.02.09 | ₩7,987 | ₩8,094 | ₩7,814 | ₩7,881 | -1.34% | 6.9만 |
|---|
| 2026.02.06 | ₩7,707 | ₩8,134 | ₩7,587 | ₩7,987 | +3.64% | 16만 |
|---|
| 2026.02.05 | ₩7,787 | ₩7,854 | ₩7,146 | ₩7,667 | -1.54% | 6.8만 |
|---|
| 2026.02.04 | ₩7,881 | ₩8,014 | ₩7,627 | ₩7,800 | -1.02% | 10.7만 |
|---|
| 2026.02.03 | ₩7,720 | ₩8,014 | ₩7,426 | ₩8,014 | +3.81% | 8.4만 |
|---|
| 2026.02.02 | ₩7,453 | ₩7,907 | ₩7,426 | ₩7,800 | +4.66% | 15.6만 |
|---|
| 2026.01.30 | ₩7,333 | ₩7,587 | ₩6,852 | ₩7,413 | +1.09% | 12.9만 |
|---|
| 2026.01.29 | ₩7,333 | ₩7,426 | ₩7,066 | ₩7,413 | +1.09% | 6만 |
|---|
| 2026.01.28 | ₩7,400 | ₩7,547 | ₩7,146 | ₩7,293 | -1.44% | 6.1만 |
|---|
| 2026.01.27 | ₩7,480 | ₩7,587 | ₩7,106 | ₩7,373 | -1.43% | 8.9만 |
|---|
| 2026.01.26 | ₩7,293 | ₩7,613 | ₩7,039 | ₩7,600 | +4.21% | 6만 |
|---|
| 2026.01.23 | ₩7,186 | ₩7,480 | ₩7,159 | ₩7,373 | +2.60% | 7.3만 |
|---|
| 2026.01.22 | ₩7,360 | ₩7,360 | ₩7,106 | ₩7,293 | -0.91% | 5.6만 |
|---|
| 2026.01.21 | ₩7,026 | ₩7,547 | ₩6,839 | ₩7,360 | +4.75% | 11.1만 |
|---|
| 2026.01.20 | ₩7,079 | ₩7,373 | ₩6,972 | ₩7,052 | -0.38% | 7.3만 |
|---|
| 2026.01.16 | ₩7,253 | ₩7,453 | ₩7,052 | ₩7,360 | +1.47% | 6.7만 |
|---|
| 2026.01.15 | ₩7,092 | ₩7,466 | ₩7,092 | ₩7,320 | +3.20% | 7.1만 |
|---|
| 2026.01.14 | ₩6,839 | ₩7,159 | ₩6,612 | ₩7,092 | +3.71% | 6.7만 |
|---|
| 2026.01.13 | ₩6,732 | ₩6,879 | ₩6,531 | ₩6,839 | +1.59% | 6.4만 |
|---|
| 2026.01.12 | ₩6,331 | ₩6,812 | ₩6,144 | ₩6,665 | +5.27% | 6.4만 |
|---|
| 2026.01.09 | ₩6,371 | ₩6,612 | ₩6,291 | ₩6,371 | 0.00% | 6.3만 |
|---|
| 2026.01.08 | ₩6,144 | ₩6,518 | ₩6,144 | ₩6,385 | +3.91% | 7.4만 |
|---|
| 2026.01.07 | ₩6,491 | ₩6,612 | ₩6,144 | ₩6,171 | -4.94% | 7.4만 |
|---|
| 2026.01.06 | ₩6,678 | ₩6,799 | ₩6,425 | ₩6,505 | -2.60% | 7.1만 |
|---|
| 2026.01.05 | ₩6,598 | ₩7,239 | ₩6,598 | ₩6,785 | +2.83% | 9.1만 |
|---|
| 2026.01.02 | ₩6,438 | ₩6,745 | ₩6,344 | ₩6,652 | +3.32% | 8.1만 |
|---|
| 2025.12.31 | ₩6,825 | ₩6,852 | ₩6,438 | ₩6,451 | -5.48% | 9.2만 |
|---|
| 2025.12.30 | ₩6,986 | ₩7,133 | ₩6,785 | ₩6,892 | -1.34% | 7.3만 |
|---|
| 2025.12.29 | ₩6,865 | ₩7,199 | ₩6,718 | ₩6,999 | +1.95% | 12.1만 |
|---|
| 2025.12.26 | ₩6,839 | ₩7,106 | ₩6,612 | ₩6,892 | +0.78% | 8.7만 |
|---|
| 2025.12.24 | ₩6,732 | ₩6,999 | ₩6,705 | ₩6,799 | +0.99% | 9만 |
|---|
| 2025.12.23 | ₩7,306 | ₩7,306 | ₩6,772 | ₩6,799 | -6.95% | 10.5만 |
|---|
| 2025.12.22 | ₩7,867 | ₩7,867 | ₩7,079 | ₩7,320 | -6.96% | 12.4만 |
|---|
| 2025.12.19 | ₩7,640 | ₩8,014 | ₩7,293 | ₩7,961 | +4.20% | 28.2만 |
|---|
| 2025.12.18 | ₩7,560 | ₩7,787 | ₩7,426 | ₩7,667 | +1.41% | 8.2만 |
|---|
| 2025.12.17 | ₩7,560 | ₩7,827 | ₩7,386 | ₩7,466 | -1.24% | 11.1만 |
|---|
| 2025.12.16 | ₩7,106 | ₩7,680 | ₩7,052 | ₩7,613 | +7.14% | 13.6만 |
|---|
| 2025.12.15 | ₩6,919 | ₩7,173 | ₩6,919 | ₩7,146 | +3.28% | 11만 |
|---|
| 2025.12.12 | ₩6,879 | ₩6,972 | ₩6,705 | ₩6,892 | +0.19% | 12.1만 |
|---|
| 2025.12.11 | ₩6,612 | ₩7,039 | ₩6,612 | ₩6,972 | +5.45% | 10.5만 |
|---|
| 2025.12.10 | ₩6,331 | ₩6,772 | ₩6,278 | ₩6,638 | +4.85% | 12.8만 |
|---|
| 2025.12.09 | ₩6,224 | ₩6,665 | ₩6,224 | ₩6,438 | +3.43% | 6.8만 |
|---|
| 2025.12.08 | ₩6,865 | ₩6,919 | ₩6,224 | ₩6,304 | -8.17% | 7.9만 |
|---|
| 2025.12.05 | ₩7,092 | ₩7,159 | ₩6,718 | ₩6,745 | -4.90% | 12.6만 |
|---|
| 2025.12.04 | ₩7,119 | ₩7,266 | ₩6,986 | ₩7,133 | +0.19% | 4.7만 |
|---|
| 2025.12.03 | ₩7,186 | ₩7,226 | ₩6,865 | ₩7,079 | -1.49% | 13.6만 |
|---|
| 2025.12.02 | ₩7,159 | ₩7,226 | ₩6,986 | ₩7,106 | -0.75% | 4.5만 |
|---|
| 2025.12.01 | ₩7,747 | ₩7,800 | ₩7,106 | ₩7,186 | -7.24% | 6만 |
|---|
| 2025.11.28 | ₩7,881 | ₩8,014 | ₩7,613 | ₩7,961 | +1.02% | 7.2만 |
|---|
| 2025.11.26 | ₩7,680 | ₩8,014 | ₩7,627 | ₩7,974 | +3.83% | 9.6만 |
|---|
| 2025.11.25 | ₩7,720 | ₩7,881 | ₩7,453 | ₩7,787 | +0.87% | 17.4만 |
|---|
| 2025.11.24 | ₩7,386 | ₩7,800 | ₩7,199 | ₩7,747 | +4.88% | 8.2만 |
|---|
| 2025.11.21 | ₩7,213 | ₩7,747 | ₩7,012 | ₩7,480 | +3.70% | 17.2만 |
|---|
| 2025.11.20 | ₩7,760 | ₩7,881 | ₩7,186 | ₩7,239 | -6.71% | 13.7만 |
|---|
| 2025.11.19 | ₩7,360 | ₩7,774 | ₩7,146 | ₩7,640 | +3.81% | 13.1만 |
|---|
| 2025.11.18 | ₩7,547 | ₩7,547 | ₩7,092 | ₩7,426 | -1.59% | 4만 |
|---|
| 2025.11.17 | ₩7,400 | ₩7,707 | ₩6,839 | ₩7,507 | +1.44% | 9.1만 |
|---|
| 2025.11.14 | ₩7,547 | ₩7,640 | ₩7,239 | ₩7,507 | -0.53% | 8만 |
|---|
| 2025.11.13 | ₩7,547 | ₩7,787 | ₩7,453 | ₩7,600 | +0.71% | 6.4만 |
|---|
| 2025.11.12 | ₩7,493 | ₩7,787 | ₩7,466 | ₩7,600 | +1.43% | 6.2만 |
|---|
| 2025.11.11 | ₩8,027 | ₩8,161 | ₩7,600 | ₩7,640 | -4.83% | 12.8만 |
|---|
| 2025.11.10 | ₩8,495 | ₩8,495 | ₩7,987 | ₩8,161 | -3.93% | 11.6만 |
|---|
| 2025.11.07 | ₩7,600 | ₩8,335 | ₩7,480 | ₩8,121 | +6.85% | 18.2만 |
|---|
| 2025.11.06 | ₩7,947 | ₩8,348 | ₩7,560 | ₩7,680 | -3.36% | 13.6만 |
|---|
| 2025.11.05 | ₩7,707 | ₩8,281 | ₩7,480 | ₩8,094 | +5.03% | 15.7만 |
|---|
| 2025.11.04 | ₩7,600 | ₩7,987 | ₩7,400 | ₩7,814 | +2.81% | 10.3만 |
|---|
| 2025.11.03 | ₩7,440 | ₩7,787 | ₩7,239 | ₩7,734 | +3.95% | 8.6만 |
|---|
| 2025.10.31 | ₩7,173 | ₩7,480 | ₩7,079 | ₩7,440 | +3.72% | 8.9만 |
|---|
| 2025.10.30 | ₩7,159 | ₩7,386 | ₩7,146 | ₩7,253 | +1.31% | 9.8만 |
|---|
| 2025.10.29 | ₩7,146 | ₩7,573 | ₩7,066 | ₩7,199 | +0.75% | 16.8만 |
|---|
| 2025.10.28 | ₩7,293 | ₩7,493 | ₩7,186 | ₩7,213 | -1.10% | 14.9만 |
|---|
| 2025.10.27 | ₩7,547 | ₩7,894 | ₩7,239 | ₩7,320 | -3.01% | 11.8만 |
|---|
| 2025.10.24 | ₩7,560 | ₩7,627 | ₩7,466 | ₩7,573 | +0.18% | 6.8만 |
|---|
| 2025.10.23 | ₩7,320 | ₩7,774 | ₩7,133 | ₩7,533 | +2.92% | 6.1만 |
|---|
| 2025.10.22 | ₩7,293 | ₩7,413 | ₩7,133 | ₩7,373 | +1.10% | 9.2만 |
|---|
| 2025.10.21 | ₩7,867 | ₩8,001 | ₩7,320 | ₩7,333 | -6.79% | 15.7만 |
|---|
| 2025.10.20 | ₩7,720 | ₩8,121 | ₩7,720 | ₩8,081 | +4.67% | 18.8만 |
|---|
| 2025.10.17 | ₩7,653 | ₩7,881 | ₩7,613 | ₩7,720 | +0.87% | 12.6만 |
|---|
| 2025.10.16 | ₩7,760 | ₩7,894 | ₩7,667 | ₩7,747 | -0.17% | 8.8만 |
|---|
| 2025.10.15 | ₩7,680 | ₩7,921 | ₩7,680 | ₩7,881 | +2.61% | 10만 |
|---|
| 2025.10.14 | ₩7,186 | ₩7,747 | ₩7,119 | ₩7,734 | +7.62% | 10.5만 |
|---|
| 2025.10.13 | ₩7,119 | ₩7,453 | ₩7,119 | ₩7,413 | +4.13% | 8.1만 |
|---|
| 2025.10.10 | ₩7,226 | ₩7,346 | ₩7,092 | ₩7,106 | -1.66% | 8.7만 |
|---|