시장 데이터를 불러오는 중
Grupo Cibest S.A. American Depositary Shares each representing four Preferred Shares · CIB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩126,243 | ₩126,657 | ₩123,665 | ₩126,617 | +0.30% | 26.1만 |
| 2026.10.08 | ₩124,106 | ₩127,618 | ₩124,106 | ₩125,642 | +1.24% | 22.9만 |
| 2026.10.07 | ₩126,270 | ₩128,246 | ₩120,407 | ₩125,134 | -0.90% | 25.2만 |
| 2026.10.06 | ₩129,128 | ₩131,371 | ₩128,580 | ₩128,927 | -0.16% | 30.8만 |
| 2026.10.05 | ₩123,238 | ₩129,448 | ₩123,238 | ₩128,286 | +4.10% | 45.7만 |
| 2026.10.02 | ₩122,290 | ₩123,011 | ₩120,834 | ₩122,744 | +0.37% | 19.9만 |
| 2026.10.01 | ₩122,918 | ₩124,493 | ₩119,739 | ₩121,636 | -1.04% | 27.3만 |
| 2026.09.30 | ₩123,572 | ₩125,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,999 |
| +0.35% |
| 29만 |
| 2026.09.29 | ₩123,665 | ₩126,243 | ₩122,330 | ₩125,228 | +1.26% | 35.8만 |
|---|
| 2026.09.28 | ₩126,283 | ₩126,483 | ₩123,118 | ₩123,332 | -2.34% | 26.5만 |
|---|
| 2026.09.25 | ₩126,283 | ₩127,952 | ₩125,134 | ₩127,071 | +0.62% | 21.4만 |
|---|
| 2026.09.24 | ₩127,739 | ₩128,967 | ₩124,921 | ₩125,829 | -1.50% | 16.2만 |
|---|
| 2026.09.23 | ₩130,062 | ₩130,650 | ₩127,124 | ₩127,739 | -1.79% | 48만 |
|---|
| 2026.09.22 | ₩129,902 | ₩131,718 | ₩128,099 | ₩130,824 | +0.71% | 26.3만 |
|---|
| 2026.09.21 | ₩131,144 | ₩131,985 | ₩129,582 | ₩129,902 | -0.95% | 19.7만 |
|---|
| 2026.09.18 | ₩130,049 | ₩131,157 | ₩128,193 | ₩129,047 | -0.77% | 25.7만 |
|---|
| 2026.09.17 | ₩130,824 | ₩134,510 | ₩129,141 | ₩131,184 | +0.28% | 32.9만 |
|---|
| 2026.09.16 | ₩133,067 | ₩134,336 | ₩130,450 | ₩131,304 | -1.32% | 23.9만 |
|---|
| 2026.09.15 | ₩136,593 | ₩136,980 | ₩133,668 | ₩134,443 | -1.57% | 22.6만 |
|---|
| 2026.09.14 | ₩134,817 | ₩136,433 | ₩134,216 | ₩136,005 | +0.88% | 24.6만 |
|---|
| 2026.09.11 | ₩139,117 | ₩141,027 | ₩134,870 | ₩136,272 | -2.04% | 29.8만 |
|---|
| 2026.09.10 | ₩133,201 | ₩137,995 | ₩131,558 | ₩137,715 | +3.39% | 37.6만 |
|---|
| 2026.09.09 | ₩130,770 | ₩135,778 | ₩129,635 | ₩133,601 | +2.17% | 51.2만 |
|---|
| 2026.09.08 | ₩132,573 | ₩134,283 | ₩130,623 | ₩131,745 | -0.62% | 51.6만 |
|---|
| 2026.09.04 | ₩134,563 | ₩136,660 | ₩133,521 | ₩134,323 | -0.18% | 67.6만 |
|---|
| 2026.09.03 | ₩132,867 | ₩137,928 | ₩132,813 | ₩136,045 | +2.39% | 47.6만 |
|---|
| 2026.09.02 | ₩129,822 | ₩133,308 | ₩129,355 | ₩131,451 | +1.26% | 35.1만 |
|---|
| 2026.09.01 | ₩128,073 | ₩129,742 | ₩126,096 | ₩128,540 | +0.36% | 43.6만 |
|---|
| 2026.08.31 | ₩131,425 | ₩131,772 | ₩127,725 | ₩128,366 | -2.33% | 49만 |
|---|
| 2026.08.28 | ₩132,627 | ₩132,627 | ₩129,208 | ₩129,862 | -2.08% | 38.5만 |
|---|
| 2026.08.27 | ₩135,177 | ₩136,994 | ₩131,585 | ₩131,718 | -2.56% | 34.7만 |
|---|
| 2026.08.26 | ₩137,074 | ₩138,222 | ₩133,161 | ₩134,897 | -1.59% | 23.4만 |
|---|
| 2026.08.25 | ₩136,900 | ₩138,169 | ₩134,683 | ₩137,902 | +0.73% | 28.6만 |
|---|
| 2026.08.24 | ₩133,962 | ₩136,807 | ₩133,962 | ₩135,979 | +1.51% | 20.9만 |
|---|
| 2026.08.21 | ₩133,147 | ₩136,994 | ₩133,147 | ₩135,458 | +1.74% | 23.7만 |
|---|
| 2026.08.20 | ₩133,535 | ₩133,535 | ₩130,663 | ₩131,745 | -1.34% | 14.1만 |
|---|
| 2026.08.19 | ₩130,209 | ₩133,401 | ₩130,209 | ₩133,107 | +2.23% | 25.4만 |
|---|
| 2026.08.18 | ₩128,086 | ₩130,877 | ₩128,086 | ₩130,410 | +1.81% | 20.7만 |
|---|
| 2026.08.17 | ₩129,301 | ₩130,743 | ₩127,912 | ₩128,927 | -0.29% | 16.7만 |
|---|
| 2026.08.14 | ₩129,355 | ₩131,799 | ₩127,245 | ₩128,700 | -0.51% | 17.7만 |
|---|
| 2026.08.13 | ₩128,740 | ₩130,383 | ₩125,268 | ₩128,380 | -0.28% | 39.7만 |
|---|
| 2026.08.12 | ₩131,318 | ₩134,029 | ₩127,338 | ₩127,926 | -2.58% | 44.3만 |
|---|
| 2026.08.11 | ₩132,199 | ₩134,536 | ₩127,004 | ₩130,890 | -0.99% | 80.5만 |
|---|
| 2026.08.10 | ₩118,978 | ₩122,811 | ₩118,978 | ₩122,156 | +2.67% | 26.6만 |
|---|
| 2026.08.07 | ₩121,903 | ₩121,903 | ₩117,482 | ₩118,657 | -2.66% | 15.9만 |
|---|
| 2026.08.06 | ₩120,594 | ₩122,931 | ₩119,926 | ₩120,527 | -0.06% | 20.4만 |
|---|
| 2026.08.05 | ₩121,155 | ₩122,918 | ₩119,499 | ₩120,380 | -0.64% | 35.1만 |
|---|
| 2026.08.04 | ₩122,731 | ₩123,251 | ₩119,071 | ₩120,207 | -2.06% | 37.9만 |
|---|
| 2026.08.03 | ₩122,530 | ₩123,425 | ₩120,193 | ₩121,676 | -0.70% | 33.2만 |
|---|
| 2026.07.31 | ₩125,362 | ₩125,816 | ₩121,141 | ₩123,559 | -1.44% | 31.8만 |
|---|
| 2026.07.30 | ₩121,355 | ₩125,615 | ₩119,833 | ₩125,388 | +3.32% | 33.8만 |
|---|
| 2026.07.29 | ₩119,819 | ₩122,330 | ₩118,310 | ₩119,485 | -0.28% | 37.5만 |
|---|
| 2026.07.28 | ₩120,994 | ₩121,141 | ₩116,601 | ₩118,951 | -1.69% | 45.3만 |
|---|
| 2026.07.27 | ₩115,626 | ₩118,003 | ₩114,638 | ₩117,429 | +1.56% | 30.3만 |
|---|
| 2026.07.24 | ₩115,506 | ₩117,576 | ₩114,865 | ₩114,865 | -0.55% | 40.2만 |
|---|
| 2026.07.23 | ₩113,329 | ₩116,107 | ₩111,860 | ₩115,906 | +2.27% | 32.7만 |
|---|
| 2026.07.22 | ₩112,541 | ₩113,716 | ₩111,659 | ₩113,062 | +0.46% | 24.6만 |
|---|
| 2026.07.21 | ₩108,347 | ₩112,274 | ₩108,214 | ₩111,700 | +3.09% | 22.1만 |
|---|
| 2026.07.20 | ₩107,386 | ₩108,655 | ₩106,892 | ₩107,933 | +0.51% | 18.2만 |
|---|
| 2026.07.17 | ₩104,822 | ₩107,813 | ₩104,742 | ₩107,386 | +2.45% | 25.8만 |
|---|
| 2026.07.16 | ₩107,306 | ₩108,201 | ₩105,503 | ₩106,131 | -1.10% | 26.6만 |
|---|
| 2026.07.15 | ₩110,658 | ₩110,845 | ₩108,374 | ₩108,908 | -1.58% | 30.3만 |
|---|
| 2026.07.14 | ₩108,401 | ₩110,404 | ₩108,401 | ₩109,643 | +1.15% | 17.3만 |
|---|
| 2026.07.13 | ₩111,806 | ₩111,806 | ₩107,399 | ₩107,399 | -3.94% | 15.2만 |
|---|
| 2026.07.10 | ₩109,055 | ₩111,633 | ₩108,521 | ₩110,778 | +1.58% | 21.1만 |
|---|
| 2026.07.09 | ₩107,653 | ₩108,908 | ₩107,426 | ₩108,080 | +0.40% | 16.1만 |
|---|
| 2026.07.08 | ₩107,359 | ₩108,508 | ₩105,476 | ₩106,852 | -0.47% | 19.7만 |
|---|
| 2026.07.07 | ₩107,893 | ₩109,149 | ₩106,651 | ₩108,281 | +0.36% | 19.3만 |
|---|
| 2026.07.06 | ₩107,052 | ₩108,575 | ₩106,691 | ₩108,040 | +0.92% | 17.5만 |
|---|
| 2026.07.02 | ₩105,797 | ₩107,333 | ₩104,581 | ₩105,703 | -0.09% | 28.4만 |
|---|
| 2026.07.01 | ₩104,875 | ₩107,266 | ₩104,408 | ₩104,408 | -0.45% | 30.9만 |
|---|
| 2026.06.30 | ₩104,515 | ₩107,239 | ₩104,087 | ₩106,077 | +1.50% | 29.6만 |
|---|
| 2026.06.29 | ₩105,249 | ₩106,758 | ₩104,795 | ₩106,585 | +1.27% | 22.6만 |
|---|
| 2026.06.26 | ₩105,062 | ₩106,878 | ₩104,662 | ₩105,863 | +0.76% | 44.9만 |
|---|
| 2026.06.25 | ₩106,424 | ₩107,319 | ₩104,448 | ₩105,356 | -1.00% | 33.7만 |
|---|
| 2026.06.24 | ₩108,882 | ₩109,082 | ₩105,783 | ₩105,877 | -2.76% | 42.6만 |
|---|
| 2026.06.23 | ₩106,798 | ₩108,161 | ₩106,157 | ₩108,134 | +1.25% | 47.3만 |
|---|
| 2026.06.22 | ₩114,330 | ₩117,095 | ₩108,374 | ₩108,548 | -5.06% | 126.3만 |
|---|
| 2026.06.18 | ₩107,706 | ₩109,696 | ₩106,598 | ₩108,775 | +0.99% | 68.4만 |
|---|
| 2026.06.17 | ₩106,585 | ₩108,454 | ₩106,171 | ₩106,758 | +0.16% | 33.9만 |
|---|
| 2026.06.16 | ₩107,987 | ₩108,615 | ₩105,036 | ₩105,837 | -1.99% | 42만 |
|---|
| 2026.06.15 | ₩108,187 | ₩110,003 | ₩106,772 | ₩107,025 | -1.07% | 39.9만 |
|---|
| 2026.06.12 | ₩108,548 | ₩110,244 | ₩106,959 | ₩107,105 | -1.33% | 37.7만 |
|---|
| 2026.06.11 | ₩102,899 | ₩108,548 | ₩102,178 | ₩107,947 | +4.91% | 72.3만 |
|---|
| 2026.06.10 | ₩99,881 | ₩102,151 | ₩98,598 | ₩101,323 | +1.44% | 42.4만 |
|---|
| 2026.06.09 | ₩97,383 | ₩100,148 | ₩96,168 | ₩100,027 | +2.72% | 58만 |
|---|
| 2026.06.08 | ₩95,687 | ₩96,448 | ₩94,659 | ₩95,887 | +0.21% | 29만 |
|---|
| 2026.06.05 | ₩95,367 | ₩96,475 | ₩93,978 | ₩94,659 | -0.74% | 24.6만 |
|---|
| 2026.06.04 | ₩96,355 | ₩98,398 | ₩95,901 | ₩96,595 | +0.25% | 21.1만 |
|---|
| 2026.06.03 | ₩97,410 | ₩97,944 | ₩96,408 | ₩96,488 | -0.95% | 38.2만 |
|---|
| 2026.06.02 | ₩98,518 | ₩100,722 | ₩96,796 | ₩98,492 | -0.03% | 59.3만 |
|---|
| 2026.06.01 | ₩99,627 | ₩104,021 | ₩97,797 | ₩97,984 | -1.65% | 147.7만 |
|---|
| 2026.05.29 | ₩92,028 | ₩93,644 | ₩91,374 | ₩91,601 | -0.46% | 71.3만 |
|---|
| 2026.05.28 | ₩94,338 | ₩94,418 | ₩91,614 | ₩92,402 | -2.05% | 33.6만 |
|---|
| 2026.05.27 | ₩95,767 | ₩96,008 | ₩93,243 | ₩94,525 | -1.30% | 36.4만 |
|---|
| 2026.05.26 | ₩90,532 | ₩95,981 | ₩90,412 | ₩95,767 | +5.78% | 58.7만 |
|---|
| 2026.05.22 | ₩87,741 | ₩88,823 | ₩87,461 | ₩87,981 | +0.27% | 36만 |
|---|
| 2026.05.21 | ₩86,753 | ₩89,784 | ₩86,726 | ₩88,569 | +2.09% | 27.3만 |
|---|
| 2026.05.20 | ₩85,123 | ₩88,529 | ₩85,123 | ₩87,527 | +2.82% | 37.1만 |
|---|
| 2026.05.19 | ₩84,776 | ₩86,245 | ₩84,349 | ₩85,123 | +0.41% | 32.5만 |
|---|
| 2026.05.18 | ₩84,442 | ₩85,671 | ₩84,149 | ₩85,497 | +1.25% | 18만 |
|---|
| 2026.05.15 | ₩84,896 | ₩85,444 | ₩83,521 | ₩84,349 | -0.64% | 38.8만 |
|---|
| 2026.05.14 | ₩85,818 | ₩87,033 | ₩84,883 | ₩85,925 | +0.12% | 26만 |
|---|
| 2026.05.13 | ₩85,511 | ₩86,686 | ₩83,721 | ₩84,937 | -0.67% | 32.8만 |
|---|
| 2026.05.12 | ₩84,870 | ₩86,593 | ₩84,669 | ₩85,925 | +1.24% | 24.2만 |
|---|
| 2026.05.11 | ₩87,167 | ₩87,487 | ₩85,257 | ₩85,885 | -1.47% | 32.3만 |
|---|
| 2026.05.08 | ₩87,968 | ₩88,142 | ₩86,593 | ₩87,167 | -0.91% | 22.7만 |
|---|
| 2026.05.07 | ₩89,958 | ₩90,733 | ₩87,007 | ₩87,007 | -3.28% | 27.4만 |
|---|
| 2026.05.06 | ₩88,449 | ₩89,450 | ₩86,779 | ₩89,263 | +0.92% | 28.9만 |
|---|
| 2026.05.05 | ₩87,020 | ₩89,237 | ₩85,324 | ₩87,901 | +1.01% | 36.2만 |
|---|
| 2026.05.04 | ₩89,637 | ₩90,265 | ₩86,406 | ₩87,100 | -2.83% | 24.4만 |
|---|
| 2026.05.01 | ₩90,919 | ₩91,026 | ₩88,649 | ₩89,531 | -1.53% | 28.3만 |
|---|
| 2026.04.30 | ₩90,626 | ₩91,320 | ₩88,930 | ₩91,066 | +0.49% | 34.9만 |
|---|
| 2026.04.29 | ₩91,267 | ₩92,135 | ₩88,689 | ₩89,864 | -1.54% | 48만 |
|---|
| 2026.04.28 | ₩93,043 | ₩93,070 | ₩89,905 | ₩91,747 | -1.39% | 49.4만 |
|---|
| 2026.04.27 | ₩96,141 | ₩96,288 | ₩92,415 | ₩92,709 | -3.57% | 53.2만 |
|---|
| 2026.04.24 | ₩95,981 | ₩96,702 | ₩95,273 | ₩95,500 | -0.50% | 17.3만 |
|---|
| 2026.04.23 | ₩98,452 | ₩99,453 | ₩95,554 | ₩96,008 | -2.48% | 32.5만 |
|---|
| 2026.04.22 | ₩98,545 | ₩98,946 | ₩96,261 | ₩98,251 | -0.30% | 14.5만 |
|---|
| 2026.04.21 | ₩100,081 | ₩100,976 | ₩97,530 | ₩97,770 | -2.31% | 13.2만 |
|---|
| 2026.04.20 | ₩97,837 | ₩100,148 | ₩97,116 | ₩99,814 | +2.02% | 35.2만 |
|---|
| 2026.04.17 | ₩101,991 | ₩103,086 | ₩98,358 | ₩98,652 | -3.27% | 32.5만 |
|---|
| 2026.04.16 | ₩100,027 | ₩102,017 | ₩99,680 | ₩101,283 | +1.25% | 31만 |
|---|
| 2026.04.15 | ₩103,633 | ₩104,007 | ₩100,254 | ₩100,254 | -3.26% | 24.5만 |
|---|
| 2026.04.14 | ₩103,259 | ₩104,822 | ₩103,179 | ₩103,433 | +0.17% | 29.7만 |
|---|
| 2026.04.13 | ₩99,560 | ₩103,259 | ₩98,238 | ₩103,166 | +3.62% | 35.4만 |
|---|
| 2026.04.10 | ₩99,560 | ₩100,722 | ₩99,186 | ₩99,587 | +0.03% | 28.5만 |
|---|
| 2026.04.09 | ₩100,642 | ₩101,042 | ₩98,131 | ₩98,639 | -1.99% | 35.9만 |
|---|
| 2026.04.08 | ₩100,922 | ₩101,670 | ₩99,467 | ₩100,642 | -0.28% | 21.5만 |
|---|
| 2026.04.07 | ₩96,569 | ₩97,690 | ₩95,647 | ₩97,650 | +1.12% | 17.3만 |
|---|
| 2026.04.06 | ₩96,782 | ₩98,719 | ₩96,782 | ₩97,196 | +0.43% | 25.2만 |
|---|
| 2026.04.02 | ₩95,500 | ₩97,397 | ₩95,487 | ₩96,382 | +0.92% | 14.9만 |
|---|
| 2026.04.01 | ₩98,345 | ₩98,505 | ₩96,128 | ₩97,343 | -1.02% | 34.1만 |
|---|
| 2026.03.31 | ₩93,457 | ₩97,250 | ₩91,894 | ₩97,236 | +4.04% | 28.7만 |
|---|
| 2026.03.30 | ₩94,472 | ₩94,472 | ₩92,335 | ₩92,909 | -1.65% | 34.2만 |
|---|
| 2026.03.27 | ₩94,686 | ₩94,939 | ₩92,589 | ₩93,457 | -1.30% | 32.7만 |
|---|
| 2026.03.26 | ₩96,342 | ₩97,276 | ₩94,231 | ₩94,499 | -1.91% | 39.2만 |
|---|
| 2026.03.25 | ₩96,395 | ₩97,984 | ₩95,500 | ₩97,423 | +1.07% | 48만 |
|---|
| 2026.03.24 | ₩93,230 | ₩97,129 | ₩92,148 | ₩95,046 | +1.95% | 46.2만 |
|---|
| 2026.03.23 | ₩93,056 | ₩95,660 | ₩92,522 | ₩94,245 | +1.28% | 48.1만 |
|---|
| 2026.03.20 | ₩92,148 | ₩92,816 | ₩90,612 | ₩92,135 | -0.01% | 68.9만 |
|---|
| 2026.03.19 | ₩89,317 | ₩92,081 | ₩89,183 | ₩91,921 | +2.92% | 41.2만 |
|---|
| 2026.03.18 | ₩90,265 | ₩92,402 | ₩90,132 | ₩90,853 | +0.65% | 45.4만 |
|---|
| 2026.03.17 | ₩92,335 | ₩92,375 | ₩89,557 | ₩90,679 | -1.79% | 57.7만 |
|---|
| 2026.03.16 | ₩88,769 | ₩91,547 | ₩88,729 | ₩91,227 | +2.77% | 57.4만 |
|---|
| 2026.03.13 | ₩88,756 | ₩90,679 | ₩87,581 | ₩87,915 | -0.95% | 50.6만 |
|---|
| 2026.03.12 | ₩89,157 | ₩90,038 | ₩86,726 | ₩88,369 | -0.88% | 99.5만 |
|---|
| 2026.03.11 | ₩93,470 | ₩94,525 | ₩92,215 | ₩92,362 | -1.19% | 61만 |
|---|
| 2026.03.10 | ₩91,320 | ₩94,418 | ₩90,091 | ₩93,764 | +2.68% | 46.2만 |
|---|
| 2026.03.09 | ₩86,860 | ₩90,425 | ₩85,845 | ₩90,038 | +3.66% | 46.3만 |
|---|
| 2026.03.06 | ₩85,484 | ₩88,062 | ₩85,484 | ₩87,140 | +1.94% | 49.8만 |
|---|
| 2026.03.05 | ₩88,462 | ₩89,170 | ₩86,152 | ₩86,953 | -1.71% | 48.8만 |
|---|
| 2026.03.04 | ₩89,050 | ₩91,414 | ₩89,050 | ₩89,504 | +0.51% | 73.1만 |
|---|
| 2026.03.03 | ₩85,858 | ₩88,930 | ₩83,868 | ₩88,502 | +3.08% | 93.5만 |
|---|
| 2026.03.02 | ₩88,649 | ₩90,305 | ₩88,142 | ₩89,157 | +0.57% | 54.9만 |
|---|
| 2026.02.27 | ₩92,015 | ₩92,682 | ₩90,439 | ₩90,652 | -1.48% | 81.7만 |
|---|
| 2026.02.26 | ₩97,637 | ₩97,664 | ₩91,307 | ₩92,282 | -5.48% | 149.9만 |
|---|
| 2026.02.25 | ₩100,815 | ₩102,191 | ₩98,745 | ₩99,320 | -1.48% | 67.7만 |
|---|
| 2026.02.24 | ₩102,805 | ₩106,838 | ₩98,345 | ₩101,136 | -1.62% | 119만 |
|---|
| 2026.02.23 | ₩106,838 | ₩111,018 | ₩106,838 | ₩107,439 | +0.56% | 50.7만 |
|---|
| 2026.02.20 | ₩105,476 | ₩106,678 | ₩104,929 | ₩106,251 | +0.73% | 22.5만 |
|---|
| 2026.02.19 | ₩104,047 | ₩105,930 | ₩102,645 | ₩105,490 | +1.39% | 27.9만 |
|---|
| 2026.02.18 | ₩104,822 | ₩105,009 | ₩102,752 | ₩103,994 | -0.79% | 44.9만 |
|---|
| 2026.02.17 | ₩102,378 | ₩104,288 | ₩101,964 | ₩104,074 | +1.66% | 19.3만 |
|---|
| 2026.02.13 | ₩101,710 | ₩103,166 | ₩100,281 | ₩102,832 | +1.10% | 35.9만 |
|---|
| 2026.02.12 | ₩105,409 | ₩106,171 | ₩101,216 | ₩102,431 | -2.83% | 39.7만 |
|---|
| 2026.02.11 | ₩107,506 | ₩107,519 | ₩104,261 | ₩105,757 | -1.63% | 25만 |
|---|
| 2026.02.10 | ₩106,171 | ₩107,292 | ₩105,810 | ₩106,598 | +0.40% | 29.8만 |
|---|
| 2026.02.09 | ₩104,221 | ₩108,054 | ₩104,221 | ₩106,718 | +2.40% | 35.9만 |
|---|
| 2026.02.06 | ₩102,832 | ₩104,742 | ₩101,897 | ₩104,648 | +1.77% | 30.8만 |
|---|
| 2026.02.05 | ₩103,500 | ₩104,354 | ₩101,737 | ₩101,910 | -1.54% | 46.7만 |
|---|
| 2026.02.04 | ₩110,177 | ₩110,217 | ₩102,712 | ₩104,087 | -5.53% | 87.5만 |
|---|
| 2026.02.03 | ₩111,820 | ₩112,501 | ₩109,015 | ₩110,417 | -1.25% | 47.7만 |
|---|
| 2026.02.02 | ₩108,908 | ₩111,379 | ₩108,868 | ₩110,244 | +1.23% | 33.2만 |
|---|
| 2026.01.30 | ₩111,980 | ₩112,140 | ₩107,506 | ₩109,042 | -2.62% | 47.6만 |
|---|
| 2026.01.29 | ₩111,593 | ₩113,863 | ₩109,910 | ₩112,888 | +1.16% | 35.3만 |
|---|
| 2026.01.28 | ₩111,072 | ₩112,915 | ₩109,523 | ₩110,925 | -0.13% | 50.5만 |
|---|
| 2026.01.27 | ₩113,315 | ₩115,265 | ₩110,645 | ₩110,698 | -2.31% | 56.2만 |
|---|
| 2026.01.26 | ₩108,681 | ₩111,940 | ₩108,641 | ₩111,806 | +2.88% | 45.6만 |
|---|
| 2026.01.23 | ₩105,503 | ₩110,337 | ₩105,076 | ₩109,616 | +3.90% | 64.1만 |
|---|
| 2026.01.22 | ₩106,585 | ₩107,065 | ₩103,874 | ₩105,209 | -1.29% | 65만 |
|---|
| 2026.01.21 | ₩103,647 | ₩106,571 | ₩103,500 | ₩106,291 | +2.55% | 40.1만 |
|---|
| 2026.01.20 | ₩101,496 | ₩104,621 | ₩101,136 | ₩102,952 | +1.43% | 48.7만 |
|---|
| 2026.01.16 | ₩98,492 | ₩101,163 | ₩98,265 | ₩101,163 | +2.71% | 38.3만 |
|---|
| 2026.01.15 | ₩98,171 | ₩99,881 | ₩97,917 | ₩98,612 | +0.45% | 34만 |
|---|
| 2026.01.14 | ₩98,425 | ₩98,732 | ₩96,555 | ₩98,278 | -0.15% | 43.5만 |
|---|
| 2026.01.13 | ₩95,433 | ₩97,744 | ₩94,552 | ₩97,610 | +2.28% | 51만 |
|---|
| 2026.01.12 | ₩94,552 | ₩96,355 | ₩94,191 | ₩94,712 | +0.17% | 53.1만 |
|---|
| 2026.01.09 | ₩93,751 | ₩94,605 | ₩92,389 | ₩94,472 | +0.77% | 41.1만 |
|---|
| 2026.01.08 | ₩90,559 | ₩93,697 | ₩89,918 | ₩93,684 | +3.45% | 34.9만 |
|---|
| 2026.01.07 | ₩89,718 | ₩90,893 | ₩88,689 | ₩90,599 | +0.98% | 24.5만 |
|---|
| 2026.01.06 | ₩88,809 | ₩91,614 | ₩88,809 | ₩89,664 | +0.96% | 41.6만 |
|---|
| 2026.01.05 | ₩84,803 | ₩89,077 | ₩84,669 | ₩88,849 | +4.77% | 48.3만 |
|---|
| 2026.01.02 | ₩84,509 | ₩85,057 | ₩83,387 | ₩84,402 | -0.13% | 27.9만 |
|---|
| 2025.12.31 | ₩85,471 | ₩85,671 | ₩84,816 | ₩84,950 | -0.61% | 7.4만 |
|---|
| 2025.12.30 | ₩86,913 | ₩86,913 | ₩85,057 | ₩85,457 | -1.67% | 22.3만 |
|---|
| 2025.12.29 | ₩86,846 | ₩87,367 | ₩86,098 | ₩86,753 | -0.11% | 30.2만 |
|---|
| 2025.12.26 | ₩85,992 | ₩87,327 | ₩85,938 | ₩87,314 | +1.54% | 10.7만 |
|---|
| 2025.12.24 | ₩85,324 | ₩86,512 | ₩84,977 | ₩85,938 | +0.72% | 13.1만 |
|---|
| 2025.12.23 | ₩84,509 | ₩85,885 | ₩84,149 | ₩84,977 | +0.55% | 16.3만 |
|---|
| 2025.12.22 | ₩83,334 | ₩84,563 | ₩83,200 | ₩84,068 | +0.88% | 36.6만 |
|---|
| 2025.12.19 | ₩84,442 | ₩84,656 | ₩83,374 | ₩83,708 | -0.87% | 77.9만 |
|---|
| 2025.12.18 | ₩82,867 | ₩83,013 | ₩81,050 | ₩82,132 | -0.89% | 44.2만 |
|---|
| 2025.12.17 | ₩84,002 | ₩84,442 | ₩81,678 | ₩82,573 | -1.70% | 41.5만 |
|---|
| 2025.12.16 | ₩83,855 | ₩84,509 | ₩83,053 | ₩83,815 | -0.05% | 48.1만 |
|---|
| 2025.12.15 | ₩85,992 | ₩85,992 | ₩84,162 | ₩84,215 | -2.07% | 25.6만 |
|---|
| 2025.12.12 | ₩85,631 | ₩86,539 | ₩84,709 | ₩85,337 | -0.34% | 31.5만 |
|---|
| 2025.12.11 | ₩85,992 | ₩87,781 | ₩85,404 | ₩85,711 | -0.33% | 39.1만 |
|---|
| 2025.12.10 | ₩84,723 | ₩86,112 | ₩84,349 | ₩85,992 | +1.50% | 17.5만 |
|---|
| 2025.12.09 | ₩82,359 | ₩85,030 | ₩82,359 | ₩84,923 | +3.11% | 19.1만 |
|---|
| 2025.12.08 | ₩83,775 | ₩83,975 | ₩82,226 | ₩83,347 | -0.51% | 13.8만 |
|---|
| 2025.12.05 | ₩86,432 | ₩86,432 | ₩82,640 | ₩83,347 | -3.57% | 36.3만 |
|---|
| 2025.12.04 | ₩85,791 | ₩87,434 | ₩85,364 | ₩86,005 | +0.25% | 33.4만 |
|---|
| 2025.12.03 | ₩86,058 | ₩86,953 | ₩84,763 | ₩85,537 | -0.61% | 22.3만 |
|---|
| 2025.12.02 | ₩83,468 | ₩85,885 | ₩83,134 | ₩85,564 | +2.51% | 27.2만 |
|---|
| 2025.12.01 | ₩83,775 | ₩83,775 | ₩82,439 | ₩83,200 | -0.69% | 25.7만 |
|---|
| 2025.11.28 | ₩83,935 | ₩84,736 | ₩81,985 | ₩84,215 | +0.33% | 17.8만 |
|---|
| 2025.11.26 | ₩81,251 | ₩84,042 | ₩81,251 | ₩83,735 | +3.06% | 23.6만 |
|---|
| 2025.11.25 | ₩81,304 | ₩81,304 | ₩79,648 | ₩80,783 | -0.64% | 34.6만 |
|---|
| 2025.11.24 | ₩81,251 | ₩82,185 | ₩80,463 | ₩80,984 | -0.33% | 47.5만 |
|---|
| 2025.11.21 | ₩82,266 | ₩82,439 | ₩80,182 | ₩80,957 | -1.59% | 30.1만 |
|---|
| 2025.11.20 | ₩84,816 | ₩84,816 | ₩81,771 | ₩82,185 | -3.10% | 35.1만 |
|---|
| 2025.11.19 | ₩83,935 | ₩84,709 | ₩83,267 | ₩83,855 | -0.10% | 19.9만 |
|---|
| 2025.11.18 | ₩82,720 | ₩84,442 | ₩82,573 | ₩83,828 | +1.34% | 30.4만 |
|---|
| 2025.11.17 | ₩84,269 | ₩84,790 | ₩83,200 | ₩83,508 | -0.90% | 18.1만 |
|---|
| 2025.11.14 | ₩82,693 | ₩84,910 | ₩81,611 | ₩84,055 | +1.65% | 43.7만 |
|---|
| 2025.11.13 | ₩85,497 | ₩86,739 | ₩83,067 | ₩83,721 | -2.08% | 39.2만 |
|---|
| 2025.11.12 | ₩85,257 | ₩86,005 | ₩84,416 | ₩85,671 | +0.49% | 23.8만 |
|---|
| 2025.11.11 | ₩85,150 | ₩86,806 | ₩85,070 | ₩85,244 | +0.11% | 25.8만 |
|---|
| 2025.11.10 | ₩85,177 | ₩85,724 | ₩83,508 | ₩84,896 | -0.33% | 36만 |
|---|
| 2025.11.07 | ₩82,506 | ₩84,509 | ₩80,516 | ₩84,429 | +2.33% | 47.8만 |
|---|
| 2025.11.06 | ₩79,394 | ₩81,157 | ₩79,394 | ₩80,489 | +1.38% | 47.6만 |
|---|
| 2025.11.05 | ₩77,725 | ₩80,169 | ₩77,725 | ₩78,967 | +1.60% | 42.3만 |
|---|
| 2025.11.04 | ₩76,496 | ₩77,725 | ₩75,588 | ₩77,538 | +1.36% | 36.9만 |
|---|
| 2025.11.03 | ₩77,952 | ₩78,780 | ₩77,391 | ₩77,391 | -0.72% | 23.9만 |
|---|
| 2025.10.31 | ₩77,030 | ₩77,872 | ₩76,630 | ₩77,511 | +0.62% | 25.6만 |
|---|
| 2025.10.30 | ₩76,336 | ₩78,032 | ₩76,336 | ₩77,284 | +1.24% | 20.9만 |
|---|
| 2025.10.29 | ₩76,189 | ₩77,204 | ₩75,428 | ₩76,657 | +0.61% | 31.9만 |
|---|
| 2025.10.28 | ₩76,149 | ₩76,202 | ₩75,107 | ₩75,762 | -0.51% | 16.3만 |
|---|
| 2025.10.27 | ₩75,521 | ₩76,349 | ₩74,907 | ₩76,016 | +0.65% | 21.4만 |
|---|
| 2025.10.24 | ₩74,840 | ₩75,775 | ₩74,840 | ₩74,880 | +0.05% | 29.4만 |
|---|
| 2025.10.23 | ₩73,478 | ₩74,573 | ₩73,224 | ₩74,573 | +1.49% | 25.1만 |
|---|
| 2025.10.22 | ₩72,396 | ₩73,772 | ₩71,235 | ₩73,545 | +1.59% | 29.6만 |
|---|
| 2025.10.21 | ₩74,386 | ₩74,707 | ₩72,129 | ₩72,196 | -2.94% | 51.2만 |
|---|
| 2025.10.20 | ₩76,523 | ₩76,616 | ₩73,919 | ₩74,333 | -2.86% | 47.2만 |
|---|
| 2025.10.17 | ₩74,974 | ₩76,657 | ₩74,974 | ₩76,122 | +1.53% | 44.5만 |
|---|
| 2025.10.16 | ₩74,186 | ₩75,281 | ₩73,438 | ₩75,201 | +1.37% | 43.5만 |
|---|
| 2025.10.15 | ₩73,465 | ₩74,186 | ₩73,345 | ₩73,986 | +0.71% | 27.1만 |
|---|
| 2025.10.14 | ₩72,864 | ₩73,772 | ₩71,488 | ₩72,850 | -0.02% | 40.2만 |
|---|
| 2025.10.13 | ₩71,221 | ₩73,812 | ₩71,021 | ₩73,398 | +3.06% | 27.5만 |
|---|
| 2025.10.10 | ₩72,383 | ₩72,436 | ₩70,046 | ₩70,166 | -3.06% | 36.4만 |
|---|
