시장 데이터를 불러오는 중
전체 종목
Cincinnati Financial Corporation - Common Stock 과거 주가
Cincinnati Financial Corporation - Common Stock · CINF · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cincinnati Financial Corporation - Common Stock · CINF · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩220,701 | ₩222,309 | ₩218,772 | ₩218,946 | -0.80% | 44.4만 |
| 2026.10.08 | ₩216,628 | ₩221,894 | ₩216,628 | ₩221,438 | +2.22% | 57만 |
| 2026.10.07 | ₩218,530 | ₩219,227 | ₩216,427 | ₩216,561 | -0.90% | 50.3만 |
| 2026.10.06 | ₩216,748 | ₩219,589 | ₩216,360 | ₩218,530 | +0.82% | 39.3만 |
| 2026.10.05 | ₩218,316 | ₩219,013 | ₩215,917 | ₩217,271 | -0.48% | 60.7만 |
| 2026.10.02 | ₩216,936 | ₩218,075 | ₩215,676 | ₩217,016 | +0.04% | 55.9만 |
| 2026.10.01 | ₩214,202 | ₩217,579 | ₩213,519 | ₩217,284 | +1.44% | 65만 |
| 2026.09.30 | ₩216,386 | ₩216,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,559 |
| -1.31% |
| 91만 |
| 2026.09.29 | ₩216,413 | ₩217,659 | ₩214,778 | ₩215,917 | -0.23% | 140.3만 |
|---|
| 2026.09.28 | ₩217,673 | ₩218,624 | ₩216,520 | ₩216,976 | -0.32% | 39.6만 |
|---|
| 2026.09.25 | ₩218,410 | ₩218,865 | ₩215,971 | ₩217,807 | -0.28% | 41만 |
|---|
| 2026.09.24 | ₩218,544 | ₩220,822 | ₩217,445 | ₩217,525 | -0.47% | 60.6만 |
|---|
| 2026.09.23 | ₩219,602 | ₩221,921 | ₩217,592 | ₩217,847 | -0.80% | 80만 |
|---|
| 2026.09.22 | ₩223,341 | ₩224,453 | ₩220,058 | ₩222,216 | -0.50% | 63.9만 |
|---|
| 2026.09.21 | ₩225,525 | ₩226,450 | ₩223,462 | ₩223,582 | -0.86% | 52만 |
|---|
| 2026.09.18 | ₩227,669 | ₩227,951 | ₩224,628 | ₩226,463 | -0.53% | 235.6만 |
|---|
| 2026.09.17 | ₩228,942 | ₩229,331 | ₩226,463 | ₩227,669 | -0.56% | 89.9만 |
|---|
| 2026.09.16 | ₩229,934 | ₩232,078 | ₩227,348 | ₩228,835 | -0.48% | 76.9만 |
|---|
| 2026.09.15 | ₩230,550 | ₩230,577 | ₩228,004 | ₩230,041 | -0.22% | 64.2만 |
|---|
| 2026.09.14 | ₩230,256 | ₩232,091 | ₩228,661 | ₩230,510 | +0.11% | 49.6만 |
|---|
| 2026.09.11 | ₩228,956 | ₩230,993 | ₩226,249 | ₩227,535 | -0.62% | 41.7만 |
|---|
| 2026.09.10 | ₩228,554 | ₩229,840 | ₩225,847 | ₩227,254 | -0.57% | 38.2만 |
|---|
| 2026.09.09 | ₩226,303 | ₩227,321 | ₩224,762 | ₩226,745 | +0.20% | 43.4만 |
|---|
| 2026.09.08 | ₩224,882 | ₩228,018 | ₩224,386 | ₩226,651 | +0.79% | 42.4만 |
|---|
| 2026.09.04 | ₩231,890 | ₩233,753 | ₩229,036 | ₩229,277 | -1.13% | 38.4만 |
|---|
| 2026.09.03 | ₩231,622 | ₩234,611 | ₩231,609 | ₩234,128 | +1.08% | 41.8만 |
|---|
| 2026.09.02 | ₩228,326 | ₩231,368 | ₩228,326 | ₩230,068 | +0.76% | 53.8만 |
|---|
| 2026.09.01 | ₩229,264 | ₩230,617 | ₩227,937 | ₩228,326 | -0.41% | 56.7만 |
|---|
| 2026.08.31 | ₩229,559 | ₩229,961 | ₩227,174 | ₩227,669 | -0.82% | 58.8만 |
|---|
| 2026.08.28 | ₩232,534 | ₩233,150 | ₩229,492 | ₩230,443 | -0.90% | 35만 |
|---|
| 2026.08.27 | ₩229,693 | ₩231,354 | ₩226,986 | ₩231,180 | +0.65% | 49.6만 |
|---|
| 2026.08.26 | ₩230,376 | ₩232,065 | ₩229,934 | ₩230,993 | +0.27% | 37.6만 |
|---|
| 2026.08.25 | ₩230,323 | ₩230,711 | ₩228,353 | ₩229,706 | -0.27% | 43.4만 |
|---|
| 2026.08.24 | ₩226,383 | ₩230,256 | ₩226,370 | ₩229,425 | +1.34% | 41.5만 |
|---|
| 2026.08.21 | ₩227,308 | ₩227,482 | ₩224,922 | ₩225,512 | -0.79% | 45.1만 |
|---|
| 2026.08.20 | ₩224,695 | ₩226,530 | ₩223,422 | ₩225,378 | +0.30% | 42.7만 |
|---|
| 2026.08.19 | ₩228,795 | ₩229,894 | ₩225,137 | ₩225,780 | -1.32% | 39.8만 |
|---|
| 2026.08.18 | ₩232,359 | ₩233,123 | ₩229,478 | ₩229,612 | -1.18% | 42.6만 |
|---|
| 2026.08.17 | ₩231,810 | ₩233,552 | ₩228,808 | ₩229,224 | -1.12% | 42만 |
|---|
| 2026.08.14 | ₩231,247 | ₩232,842 | ₩230,591 | ₩232,051 | +0.35% | 28.2만 |
|---|
| 2026.08.13 | ₩233,351 | ₩234,865 | ₩230,497 | ₩231,381 | -0.84% | 34.6만 |
|---|
| 2026.08.12 | ₩231,649 | ₩232,869 | ₩228,795 | ₩231,113 | -0.23% | 48.4만 |
|---|
| 2026.08.11 | ₩231,019 | ₩233,324 | ₩227,803 | ₩232,105 | +0.47% | 44.5만 |
|---|
| 2026.08.10 | ₩235,200 | ₩237,505 | ₩232,158 | ₩232,976 | -0.95% | 47.8만 |
|---|
| 2026.08.07 | ₩239,475 | ₩239,475 | ₩236,353 | ₩236,996 | -1.04% | 36.6만 |
|---|
| 2026.08.06 | ₩240,788 | ₩240,788 | ₩237,184 | ₩239,917 | -0.36% | 54.8만 |
|---|
| 2026.08.05 | ₩242,329 | ₩242,544 | ₩236,889 | ₩238,242 | -1.69% | 85.5만 |
|---|
| 2026.08.04 | ₩235,227 | ₩240,775 | ₩233,981 | ₩240,426 | +2.21% | 52.6만 |
|---|
| 2026.08.03 | ₩238,939 | ₩240,601 | ₩236,447 | ₩238,564 | -0.16% | 74.5만 |
|---|
| 2026.07.31 | ₩232,654 | ₩238,457 | ₩231,649 | ₩238,095 | +2.34% | 94.4만 |
|---|
| 2026.07.30 | ₩241,096 | ₩241,096 | ₩233,029 | ₩234,142 | -2.88% | 96.2만 |
|---|
| 2026.07.29 | ₩242,075 | ₩243,147 | ₩239,140 | ₩242,986 | +0.38% | 91.8만 |
|---|
| 2026.07.28 | ₩236,460 | ₩249,498 | ₩233,431 | ₩244,728 | +3.50% | 145.4만 |
|---|
| 2026.07.27 | ₩245,666 | ₩249,686 | ₩245,518 | ₩246,872 | +0.49% | 95.8만 |
|---|
| 2026.07.24 | ₩240,989 | ₩245,599 | ₩240,721 | ₩244,969 | +1.65% | 74.2만 |
|---|
| 2026.07.23 | ₩239,488 | ₩241,043 | ₩237,130 | ₩240,373 | +0.37% | 64만 |
|---|
| 2026.07.22 | ₩241,673 | ₩241,900 | ₩238,483 | ₩240,172 | -0.62% | 52.2만 |
|---|
| 2026.07.21 | ₩240,627 | ₩241,900 | ₩237,626 | ₩241,887 | +0.52% | 70.7만 |
|---|
| 2026.07.20 | ₩241,847 | ₩244,004 | ₩241,364 | ₩241,686 | -0.07% | 94.5만 |
|---|
| 2026.07.17 | ₩237,117 | ₩244,768 | ₩237,117 | ₩242,262 | +2.17% | 135.5만 |
|---|
| 2026.07.16 | ₩232,534 | ₩236,326 | ₩231,890 | ₩236,232 | +1.59% | 116.6만 |
|---|
| 2026.07.15 | ₩239,555 | ₩239,555 | ₩230,577 | ₩231,060 | -3.55% | 102.5만 |
|---|
| 2026.07.14 | ₩243,200 | ₩245,438 | ₩241,016 | ₩241,244 | -0.80% | 56.3만 |
|---|
| 2026.07.13 | ₩242,383 | ₩245,894 | ₩241,137 | ₩244,781 | +0.99% | 73.5만 |
|---|
| 2026.07.10 | ₩236,889 | ₩240,587 | ₩235,710 | ₩240,239 | +1.41% | 100.7만 |
|---|
| 2026.07.09 | ₩244,044 | ₩244,741 | ₩232,359 | ₩235,080 | -3.67% | 219.6만 |
|---|
| 2026.07.08 | ₩252,446 | ₩252,661 | ₩242,986 | ₩243,307 | -3.62% | 95.4만 |
|---|
| 2026.07.07 | ₩256,158 | ₩261,049 | ₩253,170 | ₩253,344 | -1.10% | 95.5만 |
|---|
| 2026.07.06 | ₩255,341 | ₩257,364 | ₩253,411 | ₩254,054 | -0.50% | 73.1만 |
|---|
| 2026.07.02 | ₩252,795 | ₩257,404 | ₩250,423 | ₩257,324 | +1.79% | 79.8만 |
|---|
| 2026.07.01 | ₩249,056 | ₩251,642 | ₩248,426 | ₩250,865 | +0.73% | 71.2만 |
|---|
| 2026.06.30 | ₩249,458 | ₩251,120 | ₩246,832 | ₩248,091 | -0.55% | 68.5만 |
|---|
| 2026.06.29 | ₩245,746 | ₩249,726 | ₩244,580 | ₩249,458 | +1.51% | 69.4만 |
|---|
| 2026.06.26 | ₩240,051 | ₩248,172 | ₩238,738 | ₩246,671 | +2.76% | 154.8만 |
|---|
| 2026.06.25 | ₩238,872 | ₩242,490 | ₩237,251 | ₩238,162 | -0.30% | 60.7만 |
|---|
| 2026.06.24 | ₩236,835 | ₩241,485 | ₩235,482 | ₩239,127 | +0.97% | 83만 |
|---|
| 2026.06.23 | ₩232,105 | ₩235,817 | ₩229,974 | ₩235,589 | +1.50% | 95.7만 |
|---|
| 2026.06.22 | ₩228,554 | ₩234,959 | ₩228,554 | ₩231,100 | +1.11% | 93만 |
|---|
| 2026.06.18 | ₩230,309 | ₩230,631 | ₩227,334 | ₩228,071 | -0.97% | 324만 |
|---|
| 2026.06.17 | ₩228,031 | ₩232,534 | ₩228,031 | ₩229,773 | +0.76% | 70.5만 |
|---|
| 2026.06.16 | ₩229,143 | ₩231,381 | ₩227,750 | ₩230,202 | +0.46% | 67.6만 |
|---|
| 2026.06.15 | ₩226,477 | ₩228,621 | ₩225,365 | ₩226,919 | +0.20% | 74.8만 |
|---|
| 2026.06.12 | ₩226,772 | ₩227,576 | ₩223,515 | ₩226,477 | -0.13% | 60만 |
|---|
| 2026.06.11 | ₩224,467 | ₩228,380 | ₩224,145 | ₩225,525 | +0.47% | 128.3만 |
|---|
| 2026.06.10 | ₩221,519 | ₩224,963 | ₩220,795 | ₩223,020 | +0.68% | 51.1만 |
|---|
| 2026.06.09 | ₩218,678 | ₩221,586 | ₩217,834 | ₩219,535 | +0.39% | 72.6만 |
|---|
| 2026.06.08 | ₩221,492 | ₩221,505 | ₩217,284 | ₩217,418 | -1.84% | 47.2만 |
|---|
| 2026.06.05 | ₩217,271 | ₩221,974 | ₩217,271 | ₩221,492 | +1.94% | 52.3만 |
|---|
| 2026.06.04 | ₩214,792 | ₩217,592 | ₩214,403 | ₩215,288 | +0.23% | 85.2만 |
|---|
| 2026.06.03 | ₩211,013 | ₩213,961 | ₩211,000 | ₩211,750 | +0.35% | 75.3만 |
|---|
| 2026.06.02 | ₩209,579 | ₩213,077 | ₩209,284 | ₩211,723 | +1.02% | 63만 |
|---|
| 2026.06.01 | ₩209,526 | ₩212,380 | ₩208,521 | ₩210,155 | +0.30% | 76.8만 |
|---|
| 2026.05.29 | ₩213,291 | ₩214,470 | ₩210,571 | ₩210,946 | -1.10% | 83.6만 |
|---|
| 2026.05.28 | ₩217,056 | ₩218,463 | ₩213,572 | ₩214,403 | -1.22% | 62.8만 |
|---|
| 2026.05.27 | ₩223,837 | ₩224,882 | ₩217,860 | ₩218,343 | -2.45% | 49.3만 |
|---|
| 2026.05.26 | ₩225,257 | ₩226,169 | ₩223,770 | ₩223,837 | -0.63% | 38.9만 |
|---|
| 2026.05.22 | ₩225,458 | ₩227,133 | ₩224,601 | ₩225,257 | -0.09% | 33.2만 |
|---|
| 2026.05.21 | ₩225,030 | ₩225,847 | ₩221,800 | ₩225,619 | +0.26% | 62만 |
|---|
| 2026.05.20 | ₩224,185 | ₩226,262 | ₩222,872 | ₩225,834 | +0.74% | 52.6만 |
|---|
| 2026.05.19 | ₩224,654 | ₩225,807 | ₩222,443 | ₩224,922 | +0.12% | 51.8만 |
|---|
| 2026.05.18 | ₩223,006 | ₩226,839 | ₩223,006 | ₩224,654 | +0.74% | 64.6만 |
|---|
| 2026.05.15 | ₩222,912 | ₩224,668 | ₩221,465 | ₩223,006 | +0.04% | 84.8만 |
|---|
| 2026.05.14 | ₩219,549 | ₩221,840 | ₩219,549 | ₩221,519 | +0.90% | 63.1만 |
|---|
| 2026.05.13 | ₩219,482 | ₩221,344 | ₩216,735 | ₩218,772 | -0.32% | 70.9만 |
|---|
| 2026.05.12 | ₩219,428 | ₩221,452 | ₩217,968 | ₩219,482 | +0.02% | 73.3만 |
|---|
| 2026.05.11 | ₩216,735 | ₩219,147 | ₩216,118 | ₩218,865 | +0.98% | 84만 |
|---|
| 2026.05.08 | ₩216,333 | ₩218,128 | ₩215,716 | ₩216,413 | +0.04% | 66.4만 |
|---|
| 2026.05.07 | ₩214,296 | ₩217,633 | ₩213,733 | ₩217,150 | +1.33% | 77.7만 |
|---|
| 2026.05.06 | ₩215,596 | ₩218,638 | ₩214,832 | ₩214,979 | -0.29% | 58.9만 |
|---|
| 2026.05.05 | ₩213,586 | ₩215,690 | ₩212,795 | ₩214,872 | +0.60% | 45.6만 |
|---|
| 2026.05.04 | ₩215,448 | ₩218,356 | ₩213,170 | ₩213,827 | -0.75% | 47.3만 |
|---|
| 2026.05.01 | ₩220,514 | ₩221,251 | ₩217,056 | ₩217,150 | -1.53% | 58만 |
|---|
| 2026.04.30 | ₩217,231 | ₩220,648 | ₩215,743 | ₩219,227 | +0.92% | 86.4만 |
|---|
| 2026.04.29 | ₩221,050 | ₩222,577 | ₩216,735 | ₩218,718 | -1.05% | 49.5만 |
|---|
| 2026.04.28 | ₩218,638 | ₩224,668 | ₩217,633 | ₩221,050 | +1.10% | 101.5만 |
|---|
| 2026.04.27 | ₩219,267 | ₩224,025 | ₩219,267 | ₩221,961 | +1.23% | 90.8만 |
|---|
| 2026.04.24 | ₩224,051 | ₩224,105 | ₩220,299 | ₩220,406 | -1.63% | 61.9만 |
|---|
| 2026.04.23 | ₩223,663 | ₩226,169 | ₩222,792 | ₩225,365 | +0.76% | 56.7만 |
|---|
| 2026.04.22 | ₩222,644 | ₩223,113 | ₩219,321 | ₩222,805 | +0.07% | 61.3만 |
|---|
| 2026.04.21 | ₩223,033 | ₩224,762 | ₩220,969 | ₩223,060 | +0.01% | 64.1만 |
|---|
| 2026.04.20 | ₩223,395 | ₩226,048 | ₩221,465 | ₩222,430 | -0.43% | 52.4만 |
|---|
| 2026.04.17 | ₩218,946 | ₩224,628 | ₩218,758 | ₩223,542 | +2.10% | 281만 |
|---|
| 2026.04.16 | ₩218,423 | ₩219,522 | ₩216,842 | ₩218,906 | +0.22% | 55.9만 |
|---|
| 2026.04.15 | ₩218,557 | ₩220,112 | ₩216,882 | ₩218,423 | -0.06% | 55.6만 |
|---|
| 2026.04.14 | ₩218,745 | ₩219,884 | ₩217,378 | ₩218,892 | +0.07% | 65만 |
|---|
| 2026.04.13 | ₩216,748 | ₩219,750 | ₩216,025 | ₩219,334 | +1.19% | 69.8만 |
|---|
| 2026.04.10 | ₩219,026 | ₩219,227 | ₩215,408 | ₩215,931 | -1.41% | 67.1만 |
|---|
| 2026.04.09 | ₩218,102 | ₩221,961 | ₩217,914 | ₩219,696 | +0.73% | 61.5만 |
|---|
| 2026.04.08 | ₩214,805 | ₩218,906 | ₩214,604 | ₩218,758 | +1.84% | 65.7만 |
|---|
| 2026.04.07 | ₩214,457 | ₩216,118 | ₩212,728 | ₩214,644 | +0.09% | 62.2만 |
|---|
| 2026.04.06 | ₩211,616 | ₩214,524 | ₩211,147 | ₩214,457 | +1.34% | 36.1만 |
|---|
| 2026.04.02 | ₩210,531 | ₩214,216 | ₩209,780 | ₩212,273 | +0.83% | 54.3만 |
|---|
| 2026.04.01 | ₩210,504 | ₩212,715 | ₩209,660 | ₩211,268 | +0.36% | 59.7만 |
|---|
| 2026.03.31 | ₩211,951 | ₩212,460 | ₩207,891 | ₩210,852 | -0.52% | 71.9만 |
|---|
| 2026.03.30 | ₩206,296 | ₩210,571 | ₩206,296 | ₩209,606 | +1.60% | 45.1만 |
|---|
| 2026.03.27 | ₩210,464 | ₩210,785 | ₩205,559 | ₩205,934 | -2.15% | 51.9만 |
|---|
| 2026.03.26 | ₩207,944 | ₩211,174 | ₩207,944 | ₩211,134 | +1.53% | 48.5만 |
|---|
| 2026.03.25 | ₩213,358 | ₩213,840 | ₩208,253 | ₩208,306 | -2.37% | 58.1만 |
|---|
| 2026.03.24 | ₩212,353 | ₩215,167 | ₩212,005 | ₩212,085 | -0.13% | 46.8만 |
|---|
| 2026.03.23 | ₩215,489 | ₩217,391 | ₩214,162 | ₩214,658 | -0.39% | 73.7만 |
|---|
| 2026.03.20 | ₩211,469 | ₩212,862 | ₩209,914 | ₩212,299 | +0.39% | 414.5만 |
|---|
| 2026.03.19 | ₩215,020 | ₩215,690 | ₩210,088 | ₩211,536 | -1.62% | 55.5만 |
|---|
| 2026.03.18 | ₩219,884 | ₩220,741 | ₩214,510 | ₩214,671 | -2.37% | 49.4만 |
|---|
| 2026.03.17 | ₩225,097 | ₩226,343 | ₩220,728 | ₩220,795 | -1.91% | 61.1만 |
|---|
| 2026.03.16 | ₩221,117 | ₩225,767 | ₩220,420 | ₩223,207 | +0.95% | 61만 |
|---|
| 2026.03.13 | ₩222,296 | ₩223,207 | ₩219,482 | ₩219,522 | -1.25% | 89.1만 |
|---|
| 2026.03.12 | ₩217,552 | ₩222,524 | ₩217,083 | ₩220,071 | +1.16% | 80.9만 |
|---|
| 2026.03.11 | ₩220,192 | ₩221,237 | ₩218,075 | ₩219,763 | -0.19% | 88.9만 |
|---|
| 2026.03.10 | ₩218,061 | ₩222,644 | ₩217,217 | ₩220,741 | +1.23% | 85.8만 |
|---|
| 2026.03.09 | ₩220,219 | ₩220,219 | ₩215,046 | ₩218,852 | -0.62% | 100.5만 |
|---|
| 2026.03.06 | ₩220,661 | ₩221,881 | ₩217,445 | ₩221,626 | +0.44% | 72.6만 |
|---|
| 2026.03.05 | ₩223,381 | ₩224,775 | ₩222,792 | ₩222,899 | -0.22% | 94.2만 |
|---|
| 2026.03.04 | ₩225,485 | ₩226,651 | ₩221,184 | ₩225,083 | -0.18% | 58.3만 |
|---|
| 2026.03.03 | ₩224,025 | ₩226,825 | ₩220,943 | ₩225,834 | +0.81% | 75.2만 |
|---|
| 2026.03.02 | ₩220,192 | ₩227,937 | ₩220,045 | ₩227,777 | +3.44% | 113.7만 |
|---|
| 2026.02.27 | ₩221,479 | ₩221,479 | ₩216,507 | ₩219,736 | -0.79% | 105.5만 |
|---|
| 2026.02.26 | ₩219,535 | ₩221,814 | ₩219,535 | ₩221,371 | +0.84% | 50만 |
|---|
| 2026.02.25 | ₩215,596 | ₩219,884 | ₩214,872 | ₩219,428 | +1.78% | 60.8만 |
|---|
| 2026.02.24 | ₩215,060 | ₩216,681 | ₩213,425 | ₩215,381 | +0.15% | 118.2만 |
|---|
| 2026.02.23 | ₩219,643 | ₩220,969 | ₩215,288 | ₩215,623 | -1.83% | 106.3만 |
|---|
| 2026.02.20 | ₩218,597 | ₩219,227 | ₩214,912 | ₩218,423 | -0.08% | 125.8만 |
|---|
| 2026.02.19 | ₩218,865 | ₩220,246 | ₩216,775 | ₩217,619 | -0.57% | 44.4만 |
|---|
| 2026.02.18 | ₩221,854 | ₩222,457 | ₩217,579 | ₩218,758 | -1.40% | 42.4만 |
|---|
| 2026.02.17 | ₩219,870 | ₩223,971 | ₩218,865 | ₩222,537 | +1.21% | 76.1만 |
|---|
| 2026.02.13 | ₩219,468 | ₩220,969 | ₩217,164 | ₩218,115 | -0.62% | 92만 |
|---|
| 2026.02.12 | ₩219,442 | ₩222,296 | ₩217,257 | ₩221,251 | +0.82% | 72.9만 |
|---|
| 2026.02.11 | ₩218,262 | ₩220,500 | ₩216,654 | ₩219,040 | +0.36% | 76.2만 |
|---|
| 2026.02.10 | ₩220,326 | ₩223,931 | ₩212,943 | ₩218,544 | -0.81% | 126.2만 |
|---|
| 2026.02.09 | ₩232,815 | ₩233,163 | ₩224,882 | ₩226,061 | -2.90% | 79.7만 |
|---|
| 2026.02.06 | ₩231,153 | ₩233,525 | ₩230,845 | ₩231,354 | +0.09% | 59.4만 |
|---|
| 2026.02.05 | ₩227,187 | ₩231,462 | ₩227,120 | ₩229,813 | +1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩221,036 | ₩227,562 | ₩220,875 | ₩226,396 | +2.42% | 71.6만 |
|---|
| 2026.02.03 | ₩216,989 | ₩221,278 | ₩215,850 | ₩219,549 | +1.18% | 60.1만 |
|---|
| 2026.02.02 | ₩216,494 | ₩218,236 | ₩215,623 | ₩217,726 | +0.57% | 73.7만 |
|---|
| 2026.01.30 | ₩211,978 | ₩215,891 | ₩210,075 | ₩215,596 | +1.71% | 107.6만 |
|---|
| 2026.01.29 | ₩213,653 | ₩215,864 | ₩211,361 | ₩211,978 | -0.78% | 136.2만 |
|---|
| 2026.01.28 | ₩210,799 | ₩213,532 | ₩209,539 | ₩212,259 | +0.69% | 52.8만 |
|---|
| 2026.01.27 | ₩211,254 | ₩211,857 | ₩208,668 | ₩211,536 | +0.13% | 49.5만 |
|---|
| 2026.01.26 | ₩211,616 | ₩213,921 | ₩210,946 | ₩211,696 | +0.04% | 72.5만 |
|---|
| 2026.01.23 | ₩210,464 | ₩211,576 | ₩207,891 | ₩210,423 | -0.02% | 59.1만 |
|---|
| 2026.01.22 | ₩216,507 | ₩216,507 | ₩211,134 | ₩211,924 | -2.12% | 79.5만 |
|---|
| 2026.01.21 | ₩215,716 | ₩218,088 | ₩215,073 | ₩216,788 | +0.50% | 52.3만 |
|---|
| 2026.01.20 | ₩217,485 | ₩218,423 | ₩214,872 | ₩215,489 | -0.92% | 66.7만 |
|---|
| 2026.01.16 | ₩218,490 | ₩218,664 | ₩216,762 | ₩217,324 | -0.53% | 64.6만 |
|---|
| 2026.01.15 | ₩219,884 | ₩221,760 | ₩218,236 | ₩218,919 | -0.44% | 43.5만 |
|---|
| 2026.01.14 | ₩216,038 | ₩219,522 | ₩216,038 | ₩219,334 | +1.53% | 56.7만 |
|---|
| 2026.01.13 | ₩218,865 | ₩220,460 | ₩215,194 | ₩215,757 | -1.42% | 59.2만 |
|---|
| 2026.01.12 | ₩217,968 | ₩220,822 | ₩216,628 | ₩219,267 | +0.60% | 62.8만 |
|---|
| 2026.01.09 | ₩221,358 | ₩222,591 | ₩218,021 | ₩218,410 | -1.33% | 59.7만 |
|---|
| 2026.01.08 | ₩218,812 | ₩222,819 | ₩218,463 | ₩221,358 | +1.16% | 57.6만 |
|---|
| 2026.01.07 | ₩216,614 | ₩219,066 | ₩215,046 | ₩218,477 | +0.86% | 59.4만 |
|---|
| 2026.01.06 | ₩216,440 | ₩217,994 | ₩213,840 | ₩217,244 | +0.37% | 75.4만 |
|---|
| 2026.01.05 | ₩214,725 | ₩218,798 | ₩213,465 | ₩217,030 | +1.07% | 63.7만 |
|---|
| 2026.01.02 | ₩218,852 | ₩218,852 | ₩214,912 | ₩216,400 | -1.12% | 54.7만 |
|---|
| 2025.12.31 | ₩220,554 | ₩220,674 | ₩218,303 | ₩218,852 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩220,487 | ₩221,479 | ₩220,085 | ₩221,036 | +0.25% | 35.7만 |
|---|
| 2025.12.29 | ₩221,344 | ₩222,149 | ₩220,179 | ₩221,090 | -0.12% | 55.2만 |
|---|
| 2025.12.26 | ₩223,087 | ₩223,087 | ₩220,286 | ₩220,822 | -1.02% | 27.2만 |
|---|
| 2025.12.24 | ₩222,149 | ₩223,314 | ₩221,050 | ₩222,269 | +0.05% | 22.8만 |
|---|
| 2025.12.23 | ₩223,730 | ₩224,829 | ₩222,095 | ₩222,149 | -0.71% | 76.3만 |
|---|
| 2025.12.22 | ₩222,149 | ₩225,351 | ₩221,009 | ₩223,730 | +0.71% | 49.5만 |
|---|
| 2025.12.19 | ₩224,802 | ₩225,231 | ₩222,805 | ₩224,172 | -0.28% | 107.8만 |
|---|
| 2025.12.18 | ₩223,422 | ₩225,418 | ₩223,046 | ₩225,003 | +0.71% | 46.1만 |
|---|
| 2025.12.17 | ₩221,599 | ₩224,172 | ₩220,286 | ₩223,931 | +1.05% | 58만 |
|---|
| 2025.12.16 | ₩225,083 | ₩225,257 | ₩218,906 | ₩221,666 | -1.52% | 66.7만 |
|---|
| 2025.12.15 | ₩223,515 | ₩224,641 | ₩221,532 | ₩223,877 | +0.16% | 52.2만 |
|---|
| 2025.12.12 | ₩222,939 | ₩224,252 | ₩220,755 | ₩222,256 | -0.31% | 48.3만 |
|---|
| 2025.12.11 | ₩218,530 | ₩222,926 | ₩218,530 | ₩221,130 | +1.19% | 53만 |
|---|
| 2025.12.10 | ₩216,132 | ₩219,522 | ₩215,797 | ₩217,914 | +0.82% | 103.1만 |
|---|
| 2025.12.09 | ₩216,279 | ₩218,544 | ₩216,239 | ₩216,400 | +0.06% | 35.4만 |
|---|
| 2025.12.08 | ₩217,351 | ₩217,378 | ₩214,966 | ₩216,145 | -0.55% | 44.3만 |
|---|
| 2025.12.05 | ₩217,633 | ₩218,128 | ₩215,850 | ₩217,485 | -0.07% | 39.3만 |
|---|
| 2025.12.04 | ₩218,128 | ₩219,964 | ₩217,633 | ₩218,437 | +0.14% | 35.1만 |
|---|
| 2025.12.03 | ₩219,455 | ₩220,514 | ₩216,628 | ₩218,195 | -0.57% | 49.7만 |
|---|
| 2025.12.02 | ₩222,484 | ₩223,529 | ₩219,120 | ₩219,455 | -1.36% | 76만 |
|---|
| 2025.12.01 | ₩223,582 | ₩226,021 | ₩221,706 | ₩222,484 | -0.49% | 46.7만 |
|---|
| 2025.11.28 | ₩226,798 | ₩227,040 | ₩224,078 | ₩224,574 | -0.98% | 26.6만 |
|---|
| 2025.11.26 | ₩225,472 | ₩227,616 | ₩225,070 | ₩225,767 | +0.13% | 71.8만 |
|---|
| 2025.11.25 | ₩225,391 | ₩226,772 | ₩224,963 | ₩225,633 | +0.11% | 37.5만 |
|---|
| 2025.11.24 | ₩221,760 | ₩224,413 | ₩220,648 | ₩223,395 | +0.74% | 84.4만 |
|---|
| 2025.11.21 | ₩219,884 | ₩224,976 | ₩219,522 | ₩222,470 | +1.18% | 60.6만 |
|---|
| 2025.11.20 | ₩218,289 | ₩221,050 | ₩218,035 | ₩219,308 | +0.47% | 36.7만 |
|---|
| 2025.11.19 | ₩217,847 | ₩218,276 | ₩215,180 | ₩216,614 | -0.57% | 40.3만 |
|---|
| 2025.11.18 | ₩216,842 | ₩219,964 | ₩215,743 | ₩217,579 | +0.34% | 54.1만 |
|---|
| 2025.11.17 | ₩220,339 | ₩220,500 | ₩215,663 | ₩216,333 | -1.82% | 54.5만 |
|---|
| 2025.11.14 | ₩222,631 | ₩223,167 | ₩219,415 | ₩219,629 | -1.35% | 51.1만 |
|---|
| 2025.11.13 | ₩223,395 | ₩225,056 | ₩221,974 | ₩222,457 | -0.42% | 51.8만 |
|---|
| 2025.11.12 | ₩222,068 | ₩225,391 | ₩221,760 | ₩223,636 | +0.71% | 35.8만 |
|---|
| 2025.11.11 | ₩223,475 | ₩225,123 | ₩221,854 | ₩222,618 | -0.38% | 39.7만 |
|---|
| 2025.11.10 | ₩220,085 | ₩223,917 | ₩219,348 | ₩222,979 | +1.32% | 43.1만 |
|---|
| 2025.11.07 | ₩216,936 | ₩220,795 | ₩216,520 | ₩220,621 | +1.70% | 69.5만 |
|---|
| 2025.11.06 | ₩214,658 | ₩216,909 | ₩214,537 | ₩216,252 | +0.74% | 60.4만 |
|---|
| 2025.11.05 | ₩211,415 | ₩214,752 | ₩210,249 | ₩214,457 | +1.44% | 52만 |
|---|
| 2025.11.04 | ₩206,162 | ₩210,919 | ₩206,122 | ₩210,906 | +2.30% | 64.7만 |
|---|
| 2025.11.03 | ₩206,175 | ₩207,583 | ₩203,670 | ₩205,907 | -0.13% | 75만 |
|---|
| 2025.10.31 | ₩204,956 | ₩208,936 | ₩204,688 | ₩207,154 | +1.07% | 99.9만 |
|---|
| 2025.10.30 | ₩203,013 | ₩207,180 | ₩202,249 | ₩206,845 | +1.89% | 74.2만 |
|---|
| 2025.10.29 | ₩201,941 | ₩204,045 | ₩201,003 | ₩203,455 | +0.75% | 79.1만 |
|---|
| 2025.10.28 | ₩210,517 | ₩210,517 | ₩202,906 | ₩203,348 | -3.41% | 97.1만 |
|---|
| 2025.10.27 | ₩210,035 | ₩212,179 | ₩209,713 | ₩211,241 | +0.57% | 65.7만 |
|---|
| 2025.10.24 | ₩208,668 | ₩210,504 | ₩208,668 | ₩209,941 | +0.61% | 37만 |
|---|
| 2025.10.23 | ₩208,588 | ₩209,834 | ₩207,609 | ₩208,668 | +0.04% | 35만 |
|---|
| 2025.10.22 | ₩210,705 | ₩211,455 | ₩207,475 | ₩208,333 | -1.13% | 49.6만 |
|---|
| 2025.10.21 | ₩206,443 | ₩210,209 | ₩205,720 | ₩209,432 | +1.45% | 49.6만 |
|---|
| 2025.10.20 | ₩206,256 | ₩207,918 | ₩205,077 | ₩207,569 | +0.64% | 38만 |
|---|
| 2025.10.17 | ₩203,308 | ₩206,939 | ₩203,308 | ₩205,050 | +0.86% | 59.3만 |
|---|
| 2025.10.16 | ₩206,336 | ₩207,194 | ₩202,464 | ₩202,866 | -1.68% | 67.5만 |
|---|
| 2025.10.15 | ₩212,474 | ₩213,773 | ₩208,413 | ₩209,512 | -1.39% | 57.4만 |
|---|
| 2025.10.14 | ₩210,946 | ₩213,465 | ₩209,995 | ₩212,728 | +0.84% | 49.9만 |
|---|
| 2025.10.13 | ₩213,063 | ₩213,961 | ₩210,825 | ₩211,562 | -0.70% | 48.7만 |
|---|
| 2025.10.10 | ₩217,941 | ₩219,160 | ₩212,661 | ₩213,023 | -2.26% | 71.2만 |
|---|