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 | ₩4,664 | ₩4,785 | ₩4,557 | ₩4,638 | -0.57% | 8.4만 |
| 2026.10.08 | ₩4,571 | ₩4,771 | ₩4,571 | ₩4,718 | +3.22% | 14.1만 |
| 2026.10.07 | ₩4,651 | ₩4,651 | ₩4,557 | ₩4,638 | -0.29% | 8.1만 |
| 2026.10.06 | ₩4,811 | ₩4,918 | ₩4,638 | ₩4,704 | -2.22% | 9.9만 |
| 2026.10.05 | ₩4,691 | ₩4,811 | ₩4,691 | ₩4,758 | +1.42% | 10.6만 |
| 2026.10.02 | ₩4,718 | ₩4,811 | ₩4,664 | ₩4,731 | +0.28% | 8.5만 |
| 2026.10.01 | ₩4,638 | ₩4,838 | ₩4,517 | ₩4,638 | 0.00% | 9.6만 |
| 2026.09.30 | ₩4,892 | ₩4,892 | ₩4,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,611 |
| -5.74% |
| 13.7만 |
| 2026.09.29 | ₩4,865 | ₩4,958 | ₩4,798 | ₩4,838 | -0.55% | 8.6만 |
|---|
| 2026.09.28 | ₩4,825 | ₩4,892 | ₩4,745 | ₩4,825 | 0.00% | 9.7만 |
|---|
| 2026.09.25 | ₩4,798 | ₩4,905 | ₩4,651 | ₩4,798 | 0.00% | 14.8만 |
|---|
| 2026.09.24 | ₩4,731 | ₩4,838 | ₩4,704 | ₩4,825 | +1.98% | 10.3만 |
|---|
| 2026.09.23 | ₩4,905 | ₩4,932 | ₩4,718 | ₩4,718 | -3.81% | 9.8만 |
|---|
| 2026.09.22 | ₩4,851 | ₩4,985 | ₩4,785 | ₩4,958 | +2.20% | 12.3만 |
|---|
| 2026.09.21 | ₩4,811 | ₩4,878 | ₩4,544 | ₩4,825 | +0.28% | 10.7만 |
|---|
| 2026.09.18 | ₩4,651 | ₩4,811 | ₩4,624 | ₩4,785 | +2.87% | 32.8만 |
|---|
| 2026.09.17 | ₩4,825 | ₩4,878 | ₩4,531 | ₩4,651 | -3.60% | 9.9만 |
|---|
| 2026.09.16 | ₩4,785 | ₩4,811 | ₩4,718 | ₩4,718 | -1.40% | 11.4만 |
|---|
| 2026.09.15 | ₩4,838 | ₩4,838 | ₩4,691 | ₩4,718 | -2.49% | 8.3만 |
|---|
| 2026.09.14 | ₩4,825 | ₩4,865 | ₩4,651 | ₩4,838 | +0.28% | 12.9만 |
|---|
| 2026.09.11 | ₩4,771 | ₩4,865 | ₩4,624 | ₩4,785 | +0.28% | 15.2만 |
|---|
| 2026.09.10 | ₩4,865 | ₩5,132 | ₩4,624 | ₩4,678 | -3.85% | 14.7만 |
|---|
| 2026.09.09 | ₩5,065 | ₩5,119 | ₩4,745 | ₩4,825 | -4.75% | 18.4만 |
|---|
| 2026.09.08 | ₩5,239 | ₩5,279 | ₩5,079 | ₩5,105 | -2.55% | 8.6만 |
|---|
| 2026.09.04 | ₩5,266 | ₩5,333 | ₩5,145 | ₩5,279 | +0.25% | 10.1만 |
|---|
| 2026.09.03 | ₩5,266 | ₩5,426 | ₩5,159 | ₩5,306 | +0.76% | 9.2만 |
|---|
| 2026.09.02 | ₩5,145 | ₩5,306 | ₩5,145 | ₩5,199 | +1.04% | 14.2만 |
|---|
| 2026.09.01 | ₩4,985 | ₩5,199 | ₩4,985 | ₩5,092 | +2.14% | 11.1만 |
|---|
| 2026.08.31 | ₩5,172 | ₩5,212 | ₩4,945 | ₩5,025 | -2.84% | 15.6만 |
|---|
| 2026.08.28 | ₩5,306 | ₩5,346 | ₩5,119 | ₩5,132 | -3.27% | 9.3만 |
|---|
| 2026.08.27 | ₩5,199 | ₩5,306 | ₩5,199 | ₩5,239 | +0.77% | 6.2만 |
|---|
| 2026.08.26 | ₩5,172 | ₩5,279 | ₩5,172 | ₩5,252 | +1.55% | 8.9만 |
|---|
| 2026.08.25 | ₩5,306 | ₩5,386 | ₩5,105 | ₩5,199 | -2.02% | 10.4만 |
|---|
| 2026.08.24 | ₩5,065 | ₩5,306 | ₩5,025 | ₩5,266 | +3.96% | 12.7만 |
|---|
| 2026.08.21 | ₩5,119 | ₩5,186 | ₩5,012 | ₩5,025 | -1.83% | 12만 |
|---|
| 2026.08.20 | ₩5,186 | ₩5,266 | ₩5,079 | ₩5,079 | -2.06% | 14.1만 |
|---|
| 2026.08.19 | ₩5,145 | ₩5,333 | ₩5,012 | ₩5,172 | +0.52% | 15.3만 |
|---|
| 2026.08.18 | ₩5,079 | ₩5,252 | ₩5,039 | ₩5,079 | 0.00% | 11.8만 |
|---|
| 2026.08.17 | ₩5,306 | ₩5,386 | ₩5,052 | ₩5,105 | -3.78% | 17.6만 |
|---|
| 2026.08.14 | ₩5,212 | ₩5,413 | ₩5,079 | ₩5,306 | +1.79% | 9.6만 |
|---|
| 2026.08.13 | ₩5,266 | ₩5,399 | ₩5,172 | ₩5,212 | -1.02% | 13만 |
|---|
| 2026.08.12 | ₩5,119 | ₩5,292 | ₩5,079 | ₩5,239 | +2.35% | 26.1만 |
|---|
| 2026.08.11 | ₩5,105 | ₩5,159 | ₩4,758 | ₩4,972 | -2.62% | 32.5만 |
|---|
| 2026.08.10 | ₩5,092 | ₩5,413 | ₩5,039 | ₩5,132 | +0.79% | 23.6만 |
|---|
| 2026.08.07 | ₩5,814 | ₩5,814 | ₩4,972 | ₩5,079 | -12.64% | 39.5만 |
|---|
| 2026.08.06 | ₩6,281 | ₩6,308 | ₩5,947 | ₩6,108 | -2.77% | 11.5만 |
|---|
| 2026.08.05 | ₩6,241 | ₩6,348 | ₩6,094 | ₩6,215 | -0.43% | 6.5만 |
|---|
| 2026.08.04 | ₩6,295 | ₩6,335 | ₩6,001 | ₩6,201 | -1.49% | 23.2만 |
|---|
| 2026.08.03 | ₩6,335 | ₩6,549 | ₩6,175 | ₩6,228 | -1.69% | 11.9만 |
|---|
| 2026.07.31 | ₩6,495 | ₩6,682 | ₩6,241 | ₩6,322 | -2.67% | 11.7만 |
|---|
| 2026.07.30 | ₩6,442 | ₩6,629 | ₩6,428 | ₩6,495 | +0.83% | 7.2만 |
|---|
| 2026.07.29 | ₩6,749 | ₩6,963 | ₩6,509 | ₩6,549 | -2.97% | 8만 |
|---|
| 2026.07.28 | ₩6,589 | ₩6,963 | ₩6,589 | ₩6,789 | +3.04% | 13.9만 |
|---|
| 2026.07.27 | ₩6,482 | ₩6,749 | ₩6,415 | ₩6,562 | +1.24% | 15.8만 |
|---|
| 2026.07.24 | ₩6,642 | ₩6,722 | ₩6,388 | ₩6,469 | -2.62% | 11.7만 |
|---|
| 2026.07.23 | ₩6,776 | ₩6,950 | ₩6,482 | ₩6,575 | -2.96% | 10만 |
|---|
| 2026.07.22 | ₩6,896 | ₩6,990 | ₩6,789 | ₩6,816 | -1.16% | 10.3만 |
|---|
| 2026.07.21 | ₩6,936 | ₩7,164 | ₩6,883 | ₩6,990 | +0.77% | 5.3만 |
|---|
| 2026.07.20 | ₩7,284 | ₩7,324 | ₩7,057 | ₩7,083 | -2.75% | 9.4만 |
|---|
| 2026.07.17 | ₩7,284 | ₩7,551 | ₩6,789 | ₩7,177 | -1.47% | 18.7만 |
|---|
| 2026.07.16 | ₩7,364 | ₩7,551 | ₩7,270 | ₩7,284 | -1.09% | 7.8만 |
|---|
| 2026.07.15 | ₩7,431 | ₩7,564 | ₩7,417 | ₩7,431 | 0.00% | 5.8만 |
|---|
| 2026.07.14 | ₩7,511 | ₩7,711 | ₩7,391 | ₩7,391 | -1.60% | 7.8만 |
|---|
| 2026.07.13 | ₩7,524 | ₩7,671 | ₩7,404 | ₩7,498 | -0.36% | 9.9만 |
|---|
| 2026.07.10 | ₩7,377 | ₩7,605 | ₩7,377 | ₩7,564 | +2.54% | 5.1만 |
|---|
| 2026.07.09 | ₩7,484 | ₩7,618 | ₩7,270 | ₩7,471 | -0.18% | 5.1만 |
|---|
| 2026.07.08 | ₩7,417 | ₩7,671 | ₩7,030 | ₩7,511 | +1.26% | 18.4만 |
|---|
| 2026.07.07 | ₩7,899 | ₩7,979 | ₩7,324 | ₩7,417 | -6.09% | 11.2만 |
|---|
| 2026.07.06 | ₩7,872 | ₩8,006 | ₩7,738 | ₩7,752 | -1.53% | 9.7만 |
|---|
| 2026.07.02 | ₩7,965 | ₩8,072 | ₩7,792 | ₩7,939 | -0.34% | 7.7만 |
|---|
| 2026.07.01 | ₩7,725 | ₩8,179 | ₩7,431 | ₩7,952 | +2.94% | 19만 |
|---|
| 2026.06.30 | ₩8,139 | ₩8,567 | ₩7,564 | ₩7,671 | -5.75% | 20.5만 |
|---|
| 2026.06.29 | ₩8,553 | ₩8,687 | ₩7,832 | ₩8,259 | -3.44% | 18만 |
|---|
| 2026.06.26 | ₩7,965 | ₩8,741 | ₩7,752 | ₩8,527 | +7.05% | 90.4만 |
|---|
| 2026.06.25 | ₩7,859 | ₩8,019 | ₩7,832 | ₩7,952 | +1.19% | 6.8만 |
|---|
| 2026.06.24 | ₩7,792 | ₩7,965 | ₩7,685 | ₩7,832 | +0.51% | 9.8만 |
|---|
| 2026.06.23 | ₩7,725 | ₩8,019 | ₩7,538 | ₩7,872 | +1.90% | 7.3만 |
|---|
| 2026.06.22 | ₩7,765 | ₩8,019 | ₩7,337 | ₩7,859 | +1.20% | 11.4만 |
|---|
| 2026.06.18 | ₩7,564 | ₩7,872 | ₩7,458 | ₩7,818 | +3.36% | 16.8만 |
|---|
| 2026.06.17 | ₩7,605 | ₩7,671 | ₩7,377 | ₩7,591 | -0.18% | 7.3만 |
|---|
| 2026.06.16 | ₩7,591 | ₩7,645 | ₩7,337 | ₩7,511 | -1.06% | 7.3만 |
|---|
| 2026.06.15 | ₩7,538 | ₩7,671 | ₩7,351 | ₩7,484 | -0.71% | 6.8만 |
|---|
| 2026.06.12 | ₩7,230 | ₩7,591 | ₩7,217 | ₩7,431 | +2.77% | 11.2만 |
|---|
| 2026.06.11 | ₩7,324 | ₩7,364 | ₩7,057 | ₩7,351 | +0.36% | 6.5만 |
|---|
| 2026.06.10 | ₩7,257 | ₩7,404 | ₩7,030 | ₩7,190 | -0.92% | 13만 |
|---|
| 2026.06.09 | ₩7,083 | ₩7,297 | ₩7,003 | ₩7,244 | +2.26% | 8만 |
|---|
| 2026.06.08 | ₩6,910 | ₩7,164 | ₩6,910 | ₩7,083 | +2.51% | 4.7만 |
|---|
| 2026.06.05 | ₩6,736 | ₩7,257 | ₩6,696 | ₩6,923 | +2.78% | 17.7만 |
|---|
| 2026.06.04 | ₩6,749 | ₩6,950 | ₩6,602 | ₩6,843 | +1.39% | 6.4만 |
|---|
| 2026.06.03 | ₩7,204 | ₩7,204 | ₩6,602 | ₩6,629 | -7.98% | 12.4만 |
|---|
| 2026.06.02 | ₩7,110 | ₩7,351 | ₩6,763 | ₩7,337 | +3.20% | 8.9만 |
|---|
| 2026.06.01 | ₩6,950 | ₩7,204 | ₩6,776 | ₩7,164 | +3.08% | 5.2만 |
|---|
| 2026.05.29 | ₩6,896 | ₩7,137 | ₩6,696 | ₩6,936 | +0.58% | 9.2만 |
|---|
| 2026.05.28 | ₩6,803 | ₩7,097 | ₩6,535 | ₩6,963 | +2.36% | 6만 |
|---|
| 2026.05.27 | ₩6,749 | ₩6,936 | ₩6,616 | ₩6,910 | +2.38% | 6.1만 |
|---|
| 2026.05.26 | ₩6,602 | ₩7,284 | ₩6,589 | ₩6,763 | +2.43% | 20.1만 |
|---|
| 2026.05.22 | ₩6,589 | ₩6,776 | ₩6,509 | ₩6,602 | +0.20% | 6.1만 |
|---|
| 2026.05.21 | ₩6,375 | ₩6,696 | ₩6,322 | ₩6,602 | +3.56% | 8.3만 |
|---|
| 2026.05.20 | ₩6,455 | ₩6,856 | ₩6,362 | ₩6,415 | -0.62% | 10.4만 |
|---|
| 2026.05.19 | ₩6,642 | ₩6,682 | ₩6,415 | ₩6,495 | -2.21% | 6.3만 |
|---|
| 2026.05.18 | ₩6,976 | ₩7,257 | ₩6,669 | ₩6,709 | -3.83% | 12.7만 |
|---|
| 2026.05.15 | ₩6,896 | ₩7,177 | ₩6,856 | ₩6,976 | +1.16% | 12.5만 |
|---|
| 2026.05.14 | ₩6,883 | ₩7,177 | ₩6,883 | ₩7,030 | +2.14% | 5.3만 |
|---|
| 2026.05.13 | ₩6,749 | ₩7,057 | ₩6,749 | ₩6,856 | +1.58% | 7만 |
|---|
| 2026.05.12 | ₩6,870 | ₩7,097 | ₩6,789 | ₩6,856 | -0.19% | 8만 |
|---|
| 2026.05.11 | ₩6,923 | ₩7,431 | ₩6,883 | ₩6,963 | +0.58% | 10.7만 |
|---|
| 2026.05.08 | ₩7,404 | ₩7,404 | ₩6,722 | ₩7,003 | -5.42% | 9.6만 |
|---|
| 2026.05.07 | ₩7,591 | ₩7,671 | ₩7,364 | ₩7,564 | -0.35% | 10.5만 |
|---|
| 2026.05.06 | ₩7,337 | ₩7,538 | ₩7,324 | ₩7,511 | +2.37% | 6.8만 |
|---|
| 2026.05.05 | ₩7,137 | ₩7,351 | ₩7,043 | ₩7,351 | +3.00% | 6.7만 |
|---|
| 2026.05.04 | ₩7,083 | ₩7,324 | ₩6,936 | ₩7,043 | -0.57% | 10.2만 |
|---|
| 2026.05.01 | ₩7,217 | ₩7,337 | ₩7,137 | ₩7,190 | -0.37% | 4.5만 |
|---|
| 2026.04.30 | ₩7,297 | ₩7,417 | ₩7,190 | ₩7,217 | -1.10% | 7.3만 |
|---|
| 2026.04.29 | ₩7,618 | ₩7,698 | ₩7,311 | ₩7,391 | -2.98% | 7.9만 |
|---|
| 2026.04.28 | ₩7,458 | ₩7,765 | ₩7,284 | ₩7,658 | +2.69% | 7만 |
|---|
| 2026.04.27 | ₩7,538 | ₩7,685 | ₩7,391 | ₩7,511 | -0.35% | 7.9만 |
|---|
| 2026.04.24 | ₩7,391 | ₩7,658 | ₩7,311 | ₩7,631 | +3.25% | 5만 |
|---|
| 2026.04.23 | ₩7,458 | ₩7,524 | ₩7,364 | ₩7,444 | -0.18% | 5.1만 |
|---|
| 2026.04.22 | ₩7,538 | ₩7,591 | ₩7,391 | ₩7,538 | 0.00% | 4.1만 |
|---|
| 2026.04.21 | ₩7,498 | ₩7,538 | ₩7,324 | ₩7,524 | +0.36% | 8.4만 |
|---|
| 2026.04.20 | ₩7,351 | ₩7,645 | ₩7,123 | ₩7,564 | +2.91% | 15.9만 |
|---|
| 2026.04.17 | ₩7,337 | ₩7,591 | ₩7,177 | ₩7,471 | +1.82% | 11.5만 |
|---|
| 2026.04.16 | ₩7,150 | ₩7,257 | ₩7,070 | ₩7,244 | +1.31% | 4.9만 |
|---|
| 2026.04.15 | ₩7,270 | ₩7,337 | ₩7,083 | ₩7,204 | -0.92% | 6만 |
|---|
| 2026.04.14 | ₩7,417 | ₩7,511 | ₩7,311 | ₩7,351 | -0.90% | 6만 |
|---|
| 2026.04.13 | ₩7,137 | ₩7,484 | ₩7,110 | ₩7,471 | +4.68% | 8.7만 |
|---|
| 2026.04.10 | ₩7,391 | ₩7,417 | ₩7,057 | ₩7,164 | -3.07% | 9.2만 |
|---|
| 2026.04.09 | ₩7,150 | ₩7,511 | ₩7,030 | ₩7,458 | +4.30% | 11.9만 |
|---|
| 2026.04.08 | ₩7,217 | ₩7,605 | ₩7,070 | ₩7,297 | +1.11% | 15.7만 |
|---|
| 2026.04.07 | ₩6,910 | ₩7,137 | ₩6,629 | ₩6,976 | +0.97% | 14.3만 |
|---|
| 2026.04.06 | ₩6,789 | ₩7,204 | ₩6,789 | ₩6,910 | +1.77% | 8.8만 |
|---|
| 2026.04.02 | ₩6,776 | ₩6,843 | ₩6,549 | ₩6,816 | +0.59% | 7.1만 |
|---|
| 2026.04.01 | ₩6,856 | ₩7,003 | ₩6,696 | ₩6,789 | -0.97% | 14.2만 |
|---|
| 2026.03.31 | ₩6,656 | ₩6,816 | ₩6,335 | ₩6,722 | +1.00% | 15.2만 |
|---|
| 2026.03.30 | ₩6,228 | ₩6,455 | ₩6,134 | ₩6,442 | +3.43% | 19.8만 |
|---|
| 2026.03.27 | ₩5,974 | ₩6,161 | ₩5,947 | ₩6,121 | +2.46% | 7.1만 |
|---|
| 2026.03.26 | ₩6,014 | ₩6,134 | ₩5,974 | ₩6,081 | +1.11% | 6.6만 |
|---|
| 2026.03.25 | ₩6,081 | ₩6,188 | ₩5,921 | ₩6,121 | +0.66% | 10.9만 |
|---|
| 2026.03.24 | ₩6,108 | ₩6,455 | ₩5,974 | ₩6,054 | -0.88% | 14.1만 |
|---|
| 2026.03.23 | ₩6,281 | ₩6,602 | ₩6,175 | ₩6,255 | -0.43% | 14.4만 |
|---|
| 2026.03.20 | ₩6,241 | ₩6,268 | ₩5,894 | ₩6,188 | -0.86% | 32.1만 |
|---|
| 2026.03.19 | ₩6,094 | ₩6,495 | ₩5,881 | ₩6,188 | +1.54% | 14.5만 |
|---|
| 2026.03.18 | ₩6,308 | ₩6,455 | ₩6,148 | ₩6,188 | -1.91% | 13.2만 |
|---|
| 2026.03.17 | ₩6,402 | ₩6,682 | ₩6,255 | ₩6,428 | +0.42% | 14.3만 |
|---|
| 2026.03.16 | ₩6,281 | ₩6,575 | ₩6,215 | ₩6,455 | +2.77% | 12.7만 |
|---|
| 2026.03.13 | ₩7,017 | ₩7,017 | ₩5,947 | ₩6,121 | -12.76% | 24.3만 |
|---|
| 2026.03.12 | ₩6,642 | ₩6,816 | ₩6,509 | ₩6,549 | -1.41% | 6.1만 |
|---|
| 2026.03.11 | ₩6,843 | ₩7,110 | ₩6,829 | ₩6,829 | -0.20% | 6.7만 |
|---|
| 2026.03.10 | ₩6,789 | ₩7,164 | ₩6,669 | ₩7,017 | +3.35% | 10.5만 |
|---|
| 2026.03.09 | ₩6,642 | ₩6,910 | ₩6,482 | ₩6,789 | +2.21% | 89.6만 |
|---|
| 2026.03.06 | ₩6,616 | ₩6,976 | ₩6,415 | ₩6,843 | +3.43% | 16.3만 |
|---|
| 2026.03.05 | ₩7,123 | ₩7,284 | ₩6,696 | ₩6,829 | -4.13% | 13.6만 |
|---|
| 2026.03.04 | ₩7,284 | ₩7,551 | ₩6,990 | ₩7,297 | +0.18% | 5.8만 |
|---|
| 2026.03.03 | ₩7,484 | ₩7,738 | ₩7,003 | ₩7,284 | -2.68% | 11.4만 |
|---|
| 2026.03.02 | ₩7,097 | ₩7,832 | ₩7,070 | ₩7,725 | +8.85% | 10.6만 |
|---|
| 2026.02.27 | ₩7,484 | ₩7,564 | ₩7,164 | ₩7,244 | -3.21% | 9.5만 |
|---|
| 2026.02.26 | ₩7,551 | ₩7,738 | ₩7,484 | ₩7,685 | +1.77% | 6.4만 |
|---|
| 2026.02.25 | ₩7,551 | ₩7,618 | ₩7,351 | ₩7,605 | +0.71% | 5.2만 |
|---|
| 2026.02.24 | ₩7,591 | ₩7,618 | ₩7,324 | ₩7,511 | -1.06% | 5.3만 |
|---|
| 2026.02.23 | ₩7,671 | ₩7,939 | ₩7,364 | ₩7,551 | -1.57% | 11.8만 |
|---|
| 2026.02.20 | ₩7,752 | ₩7,872 | ₩7,564 | ₩7,738 | -0.17% | 8.3만 |
|---|
| 2026.02.19 | ₩7,765 | ₩7,872 | ₩7,498 | ₩7,725 | -0.52% | 7.2만 |
|---|
| 2026.02.18 | ₩8,193 | ₩8,553 | ₩7,845 | ₩7,925 | -3.26% | 9.4만 |
|---|
| 2026.02.17 | ₩7,912 | ₩8,313 | ₩7,752 | ₩8,300 | +4.90% | 7.6만 |
|---|
| 2026.02.13 | ₩8,086 | ₩8,353 | ₩7,872 | ₩7,992 | -1.16% | 14.3만 |
|---|
| 2026.02.12 | ₩8,019 | ₩8,046 | ₩7,792 | ₩7,965 | -0.67% | 6.3만 |
|---|
| 2026.02.11 | ₩7,925 | ₩7,952 | ₩7,818 | ₩7,899 | -0.34% | 4.9만 |
|---|
| 2026.02.10 | ₩7,859 | ₩8,099 | ₩7,792 | ₩7,899 | +0.51% | 7.4만 |
|---|
| 2026.02.09 | ₩7,992 | ₩8,099 | ₩7,818 | ₩7,885 | -1.34% | 6.9만 |
|---|
| 2026.02.06 | ₩7,711 | ₩8,139 | ₩7,591 | ₩7,992 | +3.64% | 16만 |
|---|
| 2026.02.05 | ₩7,792 | ₩7,859 | ₩7,150 | ₩7,671 | -1.54% | 6.8만 |
|---|
| 2026.02.04 | ₩7,885 | ₩8,019 | ₩7,631 | ₩7,805 | -1.02% | 10.7만 |
|---|
| 2026.02.03 | ₩7,725 | ₩8,019 | ₩7,431 | ₩8,019 | +3.81% | 8.4만 |
|---|
| 2026.02.02 | ₩7,458 | ₩7,912 | ₩7,431 | ₩7,805 | +4.66% | 15.6만 |
|---|
| 2026.01.30 | ₩7,337 | ₩7,591 | ₩6,856 | ₩7,417 | +1.09% | 12.9만 |
|---|
| 2026.01.29 | ₩7,337 | ₩7,431 | ₩7,070 | ₩7,417 | +1.09% | 6만 |
|---|
| 2026.01.28 | ₩7,404 | ₩7,551 | ₩7,150 | ₩7,297 | -1.44% | 6.1만 |
|---|
| 2026.01.27 | ₩7,484 | ₩7,591 | ₩7,110 | ₩7,377 | -1.43% | 8.9만 |
|---|
| 2026.01.26 | ₩7,297 | ₩7,618 | ₩7,043 | ₩7,605 | +4.21% | 6만 |
|---|
| 2026.01.23 | ₩7,190 | ₩7,484 | ₩7,164 | ₩7,377 | +2.60% | 7.3만 |
|---|
| 2026.01.22 | ₩7,364 | ₩7,364 | ₩7,110 | ₩7,297 | -0.91% | 5.6만 |
|---|
| 2026.01.21 | ₩7,030 | ₩7,551 | ₩6,843 | ₩7,364 | +4.75% | 11.1만 |
|---|
| 2026.01.20 | ₩7,083 | ₩7,377 | ₩6,976 | ₩7,057 | -0.38% | 7.3만 |
|---|
| 2026.01.16 | ₩7,257 | ₩7,458 | ₩7,057 | ₩7,364 | +1.47% | 6.7만 |
|---|
| 2026.01.15 | ₩7,097 | ₩7,471 | ₩7,097 | ₩7,324 | +3.20% | 7.1만 |
|---|
| 2026.01.14 | ₩6,843 | ₩7,164 | ₩6,616 | ₩7,097 | +3.71% | 6.7만 |
|---|
| 2026.01.13 | ₩6,736 | ₩6,883 | ₩6,535 | ₩6,843 | +1.59% | 6.4만 |
|---|
| 2026.01.12 | ₩6,335 | ₩6,816 | ₩6,148 | ₩6,669 | +5.27% | 6.4만 |
|---|
| 2026.01.09 | ₩6,375 | ₩6,616 | ₩6,295 | ₩6,375 | 0.00% | 6.3만 |
|---|
| 2026.01.08 | ₩6,148 | ₩6,522 | ₩6,148 | ₩6,388 | +3.91% | 7.4만 |
|---|
| 2026.01.07 | ₩6,495 | ₩6,616 | ₩6,148 | ₩6,175 | -4.94% | 7.4만 |
|---|
| 2026.01.06 | ₩6,682 | ₩6,803 | ₩6,428 | ₩6,509 | -2.60% | 7.1만 |
|---|
| 2026.01.05 | ₩6,602 | ₩7,244 | ₩6,602 | ₩6,789 | +2.83% | 9.1만 |
|---|
| 2026.01.02 | ₩6,442 | ₩6,749 | ₩6,348 | ₩6,656 | +3.32% | 8.1만 |
|---|
| 2025.12.31 | ₩6,829 | ₩6,856 | ₩6,442 | ₩6,455 | -5.48% | 9.2만 |
|---|
| 2025.12.30 | ₩6,990 | ₩7,137 | ₩6,789 | ₩6,896 | -1.34% | 7.3만 |
|---|
| 2025.12.29 | ₩6,870 | ₩7,204 | ₩6,722 | ₩7,003 | +1.95% | 12.1만 |
|---|
| 2025.12.26 | ₩6,843 | ₩7,110 | ₩6,616 | ₩6,896 | +0.78% | 8.7만 |
|---|
| 2025.12.24 | ₩6,736 | ₩7,003 | ₩6,709 | ₩6,803 | +0.99% | 9만 |
|---|
| 2025.12.23 | ₩7,311 | ₩7,311 | ₩6,776 | ₩6,803 | -6.95% | 10.5만 |
|---|
| 2025.12.22 | ₩7,872 | ₩7,872 | ₩7,083 | ₩7,324 | -6.96% | 12.4만 |
|---|
| 2025.12.19 | ₩7,645 | ₩8,019 | ₩7,297 | ₩7,965 | +4.20% | 28.2만 |
|---|
| 2025.12.18 | ₩7,564 | ₩7,792 | ₩7,431 | ₩7,671 | +1.41% | 8.2만 |
|---|
| 2025.12.17 | ₩7,564 | ₩7,832 | ₩7,391 | ₩7,471 | -1.24% | 11.1만 |
|---|
| 2025.12.16 | ₩7,110 | ₩7,685 | ₩7,057 | ₩7,618 | +7.14% | 13.6만 |
|---|
| 2025.12.15 | ₩6,923 | ₩7,177 | ₩6,923 | ₩7,150 | +3.28% | 11만 |
|---|
| 2025.12.12 | ₩6,883 | ₩6,976 | ₩6,709 | ₩6,896 | +0.19% | 12.1만 |
|---|
| 2025.12.11 | ₩6,616 | ₩7,043 | ₩6,616 | ₩6,976 | +5.45% | 10.5만 |
|---|
| 2025.12.10 | ₩6,335 | ₩6,776 | ₩6,281 | ₩6,642 | +4.85% | 12.8만 |
|---|
| 2025.12.09 | ₩6,228 | ₩6,669 | ₩6,228 | ₩6,442 | +3.43% | 6.8만 |
|---|
| 2025.12.08 | ₩6,870 | ₩6,923 | ₩6,228 | ₩6,308 | -8.17% | 7.9만 |
|---|
| 2025.12.05 | ₩7,097 | ₩7,164 | ₩6,722 | ₩6,749 | -4.90% | 12.6만 |
|---|
| 2025.12.04 | ₩7,123 | ₩7,270 | ₩6,990 | ₩7,137 | +0.19% | 4.7만 |
|---|
| 2025.12.03 | ₩7,190 | ₩7,230 | ₩6,870 | ₩7,083 | -1.49% | 13.6만 |
|---|
| 2025.12.02 | ₩7,164 | ₩7,230 | ₩6,990 | ₩7,110 | -0.75% | 4.5만 |
|---|
| 2025.12.01 | ₩7,752 | ₩7,805 | ₩7,110 | ₩7,190 | -7.24% | 6만 |
|---|
| 2025.11.28 | ₩7,885 | ₩8,019 | ₩7,618 | ₩7,965 | +1.02% | 7.2만 |
|---|
| 2025.11.26 | ₩7,685 | ₩8,019 | ₩7,631 | ₩7,979 | +3.83% | 9.6만 |
|---|
| 2025.11.25 | ₩7,725 | ₩7,885 | ₩7,458 | ₩7,792 | +0.87% | 17.4만 |
|---|
| 2025.11.24 | ₩7,391 | ₩7,805 | ₩7,204 | ₩7,752 | +4.88% | 8.2만 |
|---|
| 2025.11.21 | ₩7,217 | ₩7,752 | ₩7,017 | ₩7,484 | +3.70% | 17.2만 |
|---|
| 2025.11.20 | ₩7,765 | ₩7,885 | ₩7,190 | ₩7,244 | -6.71% | 13.7만 |
|---|
| 2025.11.19 | ₩7,364 | ₩7,778 | ₩7,150 | ₩7,645 | +3.81% | 13.1만 |
|---|
| 2025.11.18 | ₩7,551 | ₩7,551 | ₩7,097 | ₩7,431 | -1.59% | 4만 |
|---|
| 2025.11.17 | ₩7,404 | ₩7,711 | ₩6,843 | ₩7,511 | +1.44% | 9.1만 |
|---|
| 2025.11.14 | ₩7,551 | ₩7,645 | ₩7,244 | ₩7,511 | -0.53% | 8만 |
|---|
| 2025.11.13 | ₩7,551 | ₩7,792 | ₩7,458 | ₩7,605 | +0.71% | 6.4만 |
|---|
| 2025.11.12 | ₩7,498 | ₩7,792 | ₩7,471 | ₩7,605 | +1.43% | 6.2만 |
|---|
| 2025.11.11 | ₩8,032 | ₩8,166 | ₩7,605 | ₩7,645 | -4.83% | 12.8만 |
|---|
| 2025.11.10 | ₩8,500 | ₩8,500 | ₩7,992 | ₩8,166 | -3.93% | 11.6만 |
|---|
| 2025.11.07 | ₩7,605 | ₩8,340 | ₩7,484 | ₩8,126 | +6.85% | 18.2만 |
|---|
| 2025.11.06 | ₩7,952 | ₩8,353 | ₩7,564 | ₩7,685 | -3.36% | 13.6만 |
|---|
| 2025.11.05 | ₩7,711 | ₩8,286 | ₩7,484 | ₩8,099 | +5.03% | 15.7만 |
|---|
| 2025.11.04 | ₩7,605 | ₩7,992 | ₩7,404 | ₩7,818 | +2.81% | 10.3만 |
|---|
| 2025.11.03 | ₩7,444 | ₩7,792 | ₩7,244 | ₩7,738 | +3.95% | 8.6만 |
|---|
| 2025.10.31 | ₩7,177 | ₩7,484 | ₩7,083 | ₩7,444 | +3.72% | 8.9만 |
|---|
| 2025.10.30 | ₩7,164 | ₩7,391 | ₩7,150 | ₩7,257 | +1.31% | 9.8만 |
|---|
| 2025.10.29 | ₩7,150 | ₩7,578 | ₩7,070 | ₩7,204 | +0.75% | 16.8만 |
|---|
| 2025.10.28 | ₩7,297 | ₩7,498 | ₩7,190 | ₩7,217 | -1.10% | 14.9만 |
|---|
| 2025.10.27 | ₩7,551 | ₩7,899 | ₩7,244 | ₩7,324 | -3.01% | 11.8만 |
|---|
| 2025.10.24 | ₩7,564 | ₩7,631 | ₩7,471 | ₩7,578 | +0.18% | 6.8만 |
|---|
| 2025.10.23 | ₩7,324 | ₩7,778 | ₩7,137 | ₩7,538 | +2.92% | 6.1만 |
|---|
| 2025.10.22 | ₩7,297 | ₩7,417 | ₩7,137 | ₩7,377 | +1.10% | 9.2만 |
|---|
| 2025.10.21 | ₩7,872 | ₩8,006 | ₩7,324 | ₩7,337 | -6.79% | 15.7만 |
|---|
| 2025.10.20 | ₩7,725 | ₩8,126 | ₩7,725 | ₩8,086 | +4.67% | 18.8만 |
|---|
| 2025.10.17 | ₩7,658 | ₩7,885 | ₩7,618 | ₩7,725 | +0.87% | 12.6만 |
|---|
| 2025.10.16 | ₩7,765 | ₩7,899 | ₩7,671 | ₩7,752 | -0.17% | 8.8만 |
|---|
| 2025.10.15 | ₩7,685 | ₩7,925 | ₩7,685 | ₩7,885 | +2.61% | 10만 |
|---|
| 2025.10.14 | ₩7,190 | ₩7,752 | ₩7,123 | ₩7,738 | +7.62% | 10.5만 |
|---|
| 2025.10.13 | ₩7,123 | ₩7,458 | ₩7,123 | ₩7,417 | +4.13% | 8.1만 |
|---|
| 2025.10.10 | ₩7,230 | ₩7,351 | ₩7,097 | ₩7,110 | -1.66% | 8.7만 |
|---|