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 | ₩220,861 | ₩222,470 | ₩218,930 | ₩219,104 | -0.80% | 44.4만 |
| 2026.10.08 | ₩216,784 | ₩222,055 | ₩216,784 | ₩221,599 | +2.22% | 57만 |
| 2026.10.07 | ₩218,689 | ₩219,386 | ₩216,583 | ₩216,717 | -0.90% | 50.3만 |
| 2026.10.06 | ₩216,905 | ₩219,748 | ₩216,516 | ₩218,689 | +0.82% | 39.3만 |
| 2026.10.05 | ₩218,474 | ₩219,171 | ₩216,074 | ₩217,428 | -0.48% | 60.7만 |
| 2026.10.02 | ₩217,093 | ₩218,233 | ₩215,832 | ₩217,173 | +0.04% | 55.9만 |
| 2026.10.01 | ₩214,357 | ₩217,737 | ₩213,673 | ₩217,442 | +1.44% | 65만 |
| 2026.09.30 | ₩216,543 | ₩217,012 | ₩213,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,714 |
| -1.31% |
| 91만 |
| 2026.09.29 | ₩216,570 | ₩217,817 | ₩214,934 | ₩216,074 | -0.23% | 140.3만 |
|---|
| 2026.09.28 | ₩217,830 | ₩218,783 | ₩216,677 | ₩217,133 | -0.32% | 39.6만 |
|---|
| 2026.09.25 | ₩218,568 | ₩219,024 | ₩216,127 | ₩217,965 | -0.28% | 41만 |
|---|
| 2026.09.24 | ₩218,702 | ₩220,982 | ₩217,602 | ₩217,683 | -0.47% | 60.6만 |
|---|
| 2026.09.23 | ₩219,761 | ₩222,081 | ₩217,750 | ₩218,005 | -0.80% | 80만 |
|---|
| 2026.09.22 | ₩223,503 | ₩224,616 | ₩220,217 | ₩222,376 | -0.50% | 63.9만 |
|---|
| 2026.09.21 | ₩225,689 | ₩226,614 | ₩223,623 | ₩223,744 | -0.86% | 52만 |
|---|
| 2026.09.18 | ₩227,834 | ₩228,116 | ₩224,790 | ₩226,627 | -0.53% | 235.6만 |
|---|
| 2026.09.17 | ₩229,108 | ₩229,497 | ₩226,627 | ₩227,834 | -0.56% | 89.9만 |
|---|
| 2026.09.16 | ₩230,100 | ₩232,246 | ₩227,512 | ₩229,001 | -0.48% | 76.9만 |
|---|
| 2026.09.15 | ₩230,717 | ₩230,744 | ₩228,169 | ₩230,208 | -0.22% | 64.2만 |
|---|
| 2026.09.14 | ₩230,422 | ₩232,259 | ₩228,827 | ₩230,677 | +0.11% | 49.6만 |
|---|
| 2026.09.11 | ₩229,122 | ₩231,160 | ₩226,413 | ₩227,700 | -0.62% | 41.7만 |
|---|
| 2026.09.10 | ₩228,719 | ₩230,007 | ₩226,010 | ₩227,418 | -0.57% | 38.2만 |
|---|
| 2026.09.09 | ₩226,466 | ₩227,486 | ₩224,924 | ₩226,909 | +0.20% | 43.4만 |
|---|
| 2026.09.08 | ₩225,045 | ₩228,183 | ₩224,549 | ₩226,815 | +0.79% | 42.4만 |
|---|
| 2026.09.04 | ₩232,058 | ₩233,922 | ₩229,202 | ₩229,443 | -1.13% | 38.4만 |
|---|
| 2026.09.03 | ₩231,790 | ₩234,781 | ₩231,777 | ₩234,298 | +1.08% | 41.8만 |
|---|
| 2026.09.02 | ₩228,491 | ₩231,535 | ₩228,491 | ₩230,235 | +0.76% | 53.8만 |
|---|
| 2026.09.01 | ₩229,430 | ₩230,784 | ₩228,102 | ₩228,491 | -0.41% | 56.7만 |
|---|
| 2026.08.31 | ₩229,725 | ₩230,127 | ₩227,338 | ₩227,834 | -0.82% | 58.8만 |
|---|
| 2026.08.28 | ₩232,702 | ₩233,319 | ₩229,658 | ₩230,610 | -0.90% | 35만 |
|---|
| 2026.08.27 | ₩229,859 | ₩231,522 | ₩227,150 | ₩231,348 | +0.65% | 49.6만 |
|---|
| 2026.08.26 | ₩230,543 | ₩232,233 | ₩230,100 | ₩231,160 | +0.27% | 37.6만 |
|---|
| 2026.08.25 | ₩230,489 | ₩230,878 | ₩228,518 | ₩229,873 | -0.27% | 43.4만 |
|---|
| 2026.08.24 | ₩226,547 | ₩230,422 | ₩226,533 | ₩229,591 | +1.34% | 41.5만 |
|---|
| 2026.08.21 | ₩227,472 | ₩227,646 | ₩225,085 | ₩225,675 | -0.79% | 45.1만 |
|---|
| 2026.08.20 | ₩224,857 | ₩226,694 | ₩223,583 | ₩225,541 | +0.30% | 42.7만 |
|---|
| 2026.08.19 | ₩228,961 | ₩230,060 | ₩225,300 | ₩225,943 | -1.32% | 39.8만 |
|---|
| 2026.08.18 | ₩232,528 | ₩233,292 | ₩229,645 | ₩229,779 | -1.18% | 42.6만 |
|---|
| 2026.08.17 | ₩231,978 | ₩233,721 | ₩228,974 | ₩229,390 | -1.12% | 42만 |
|---|
| 2026.08.14 | ₩231,415 | ₩233,010 | ₩230,758 | ₩232,219 | +0.35% | 28.2만 |
|---|
| 2026.08.13 | ₩233,520 | ₩235,035 | ₩230,664 | ₩231,549 | -0.84% | 34.6만 |
|---|
| 2026.08.12 | ₩231,817 | ₩233,037 | ₩228,961 | ₩231,281 | -0.23% | 48.4만 |
|---|
| 2026.08.11 | ₩231,187 | ₩233,493 | ₩227,968 | ₩232,273 | +0.47% | 44.5만 |
|---|
| 2026.08.10 | ₩235,371 | ₩237,677 | ₩232,327 | ₩233,145 | -0.95% | 47.8만 |
|---|
| 2026.08.07 | ₩239,648 | ₩239,648 | ₩236,524 | ₩237,167 | -1.04% | 36.6만 |
|---|
| 2026.08.06 | ₩240,962 | ₩240,962 | ₩237,355 | ₩240,091 | -0.36% | 54.8만 |
|---|
| 2026.08.05 | ₩242,505 | ₩242,719 | ₩237,060 | ₩238,415 | -1.69% | 85.5만 |
|---|
| 2026.08.04 | ₩235,397 | ₩240,949 | ₩234,150 | ₩240,600 | +2.21% | 52.6만 |
|---|
| 2026.08.03 | ₩239,112 | ₩240,775 | ₩236,618 | ₩238,736 | -0.16% | 74.5만 |
|---|
| 2026.07.31 | ₩232,823 | ₩238,629 | ₩231,817 | ₩238,267 | +2.34% | 94.4만 |
|---|
| 2026.07.30 | ₩241,271 | ₩241,271 | ₩233,198 | ₩234,311 | -2.88% | 96.2만 |
|---|
| 2026.07.29 | ₩242,250 | ₩243,323 | ₩239,313 | ₩243,162 | +0.38% | 91.8만 |
|---|
| 2026.07.28 | ₩236,631 | ₩249,679 | ₩233,600 | ₩244,905 | +3.50% | 145.4만 |
|---|
| 2026.07.27 | ₩245,844 | ₩249,867 | ₩245,696 | ₩247,051 | +0.49% | 95.8만 |
|---|
| 2026.07.24 | ₩241,164 | ₩245,777 | ₩240,895 | ₩245,146 | +1.65% | 74.2만 |
|---|
| 2026.07.23 | ₩239,662 | ₩241,217 | ₩237,302 | ₩240,547 | +0.37% | 64만 |
|---|
| 2026.07.22 | ₩241,848 | ₩242,076 | ₩238,656 | ₩240,346 | -0.62% | 52.2만 |
|---|
| 2026.07.21 | ₩240,802 | ₩242,076 | ₩237,798 | ₩242,062 | +0.52% | 70.7만 |
|---|
| 2026.07.20 | ₩242,022 | ₩244,181 | ₩241,539 | ₩241,861 | -0.07% | 94.5만 |
|---|
| 2026.07.17 | ₩237,288 | ₩244,945 | ₩237,288 | ₩242,438 | +2.17% | 135.5만 |
|---|
| 2026.07.16 | ₩232,702 | ₩236,497 | ₩232,058 | ₩236,403 | +1.59% | 116.6만 |
|---|
| 2026.07.15 | ₩239,729 | ₩239,729 | ₩230,744 | ₩231,227 | -3.55% | 102.5만 |
|---|
| 2026.07.14 | ₩243,376 | ₩245,616 | ₩241,190 | ₩241,418 | -0.80% | 56.3만 |
|---|
| 2026.07.13 | ₩242,558 | ₩246,072 | ₩241,311 | ₩244,959 | +0.99% | 73.5만 |
|---|
| 2026.07.10 | ₩237,060 | ₩240,761 | ₩235,880 | ₩240,413 | +1.41% | 100.7만 |
|---|
| 2026.07.09 | ₩244,221 | ₩244,918 | ₩232,528 | ₩235,250 | -3.67% | 219.6만 |
|---|
| 2026.07.08 | ₩252,629 | ₩252,844 | ₩243,162 | ₩243,484 | -3.62% | 95.4만 |
|---|
| 2026.07.07 | ₩256,344 | ₩261,238 | ₩253,353 | ₩253,528 | -1.10% | 95.5만 |
|---|
| 2026.07.06 | ₩255,526 | ₩257,551 | ₩253,595 | ₩254,238 | -0.50% | 73.1만 |
|---|
| 2026.07.02 | ₩252,978 | ₩257,591 | ₩250,604 | ₩257,510 | +1.79% | 79.8만 |
|---|
| 2026.07.01 | ₩249,236 | ₩251,825 | ₩248,606 | ₩251,047 | +0.73% | 71.2만 |
|---|
| 2026.06.30 | ₩249,639 | ₩251,302 | ₩247,010 | ₩248,271 | -0.55% | 68.5만 |
|---|
| 2026.06.29 | ₩245,924 | ₩249,907 | ₩244,758 | ₩249,639 | +1.51% | 69.4만 |
|---|
| 2026.06.26 | ₩240,225 | ₩248,351 | ₩238,911 | ₩246,849 | +2.76% | 154.8만 |
|---|
| 2026.06.25 | ₩239,045 | ₩242,666 | ₩237,422 | ₩238,334 | -0.30% | 60.7만 |
|---|
| 2026.06.24 | ₩237,007 | ₩241,660 | ₩235,652 | ₩239,300 | +0.97% | 83만 |
|---|
| 2026.06.23 | ₩232,273 | ₩235,987 | ₩230,141 | ₩235,759 | +1.50% | 95.7만 |
|---|
| 2026.06.22 | ₩228,719 | ₩235,129 | ₩228,719 | ₩231,267 | +1.11% | 93만 |
|---|
| 2026.06.18 | ₩230,476 | ₩230,798 | ₩227,499 | ₩228,236 | -0.97% | 324만 |
|---|
| 2026.06.17 | ₩228,196 | ₩232,702 | ₩228,196 | ₩229,940 | +0.76% | 70.5만 |
|---|
| 2026.06.16 | ₩229,309 | ₩231,549 | ₩227,915 | ₩230,369 | +0.46% | 67.6만 |
|---|
| 2026.06.15 | ₩226,641 | ₩228,786 | ₩225,528 | ₩227,083 | +0.20% | 74.8만 |
|---|
| 2026.06.12 | ₩226,936 | ₩227,740 | ₩223,677 | ₩226,641 | -0.13% | 60만 |
|---|
| 2026.06.11 | ₩224,629 | ₩228,545 | ₩224,307 | ₩225,689 | +0.47% | 128.3만 |
|---|
| 2026.06.10 | ₩221,679 | ₩225,125 | ₩220,955 | ₩223,181 | +0.68% | 51.1만 |
|---|
| 2026.06.09 | ₩218,836 | ₩221,746 | ₩217,991 | ₩219,694 | +0.39% | 72.6만 |
|---|
| 2026.06.08 | ₩221,652 | ₩221,666 | ₩217,442 | ₩217,576 | -1.84% | 47.2만 |
|---|
| 2026.06.05 | ₩217,428 | ₩222,135 | ₩217,428 | ₩221,652 | +1.94% | 52.3만 |
|---|
| 2026.06.04 | ₩214,947 | ₩217,750 | ₩214,558 | ₩215,443 | +0.23% | 85.2만 |
|---|
| 2026.06.03 | ₩211,166 | ₩214,116 | ₩211,152 | ₩211,903 | +0.35% | 75.3만 |
|---|
| 2026.06.02 | ₩209,731 | ₩213,231 | ₩209,436 | ₩211,876 | +1.02% | 63만 |
|---|
| 2026.06.01 | ₩209,677 | ₩212,534 | ₩208,671 | ₩210,307 | +0.30% | 76.8만 |
|---|
| 2026.05.29 | ₩213,445 | ₩214,625 | ₩210,723 | ₩211,099 | -1.10% | 83.6만 |
|---|
| 2026.05.28 | ₩217,214 | ₩218,622 | ₩213,727 | ₩214,558 | -1.22% | 62.8만 |
|---|
| 2026.05.27 | ₩223,999 | ₩225,045 | ₩218,018 | ₩218,501 | -2.45% | 49.3만 |
|---|
| 2026.05.26 | ₩225,420 | ₩226,332 | ₩223,932 | ₩223,999 | -0.63% | 38.9만 |
|---|
| 2026.05.22 | ₩225,622 | ₩227,298 | ₩224,763 | ₩225,420 | -0.09% | 33.2만 |
|---|
| 2026.05.21 | ₩225,192 | ₩226,010 | ₩221,961 | ₩225,782 | +0.26% | 62만 |
|---|
| 2026.05.20 | ₩224,348 | ₩226,426 | ₩223,033 | ₩225,997 | +0.74% | 52.6만 |
|---|
| 2026.05.19 | ₩224,817 | ₩225,970 | ₩222,604 | ₩225,085 | +0.12% | 51.8만 |
|---|
| 2026.05.18 | ₩223,168 | ₩227,003 | ₩223,168 | ₩224,817 | +0.74% | 64.6만 |
|---|
| 2026.05.15 | ₩223,074 | ₩224,830 | ₩221,625 | ₩223,168 | +0.04% | 84.8만 |
|---|
| 2026.05.14 | ₩219,708 | ₩222,001 | ₩219,708 | ₩221,679 | +0.90% | 63.1만 |
|---|
| 2026.05.13 | ₩219,641 | ₩221,505 | ₩216,892 | ₩218,930 | -0.32% | 70.9만 |
|---|
| 2026.05.12 | ₩219,587 | ₩221,612 | ₩218,125 | ₩219,641 | +0.02% | 73.3만 |
|---|
| 2026.05.11 | ₩216,892 | ₩219,305 | ₩216,275 | ₩219,024 | +0.98% | 84만 |
|---|
| 2026.05.08 | ₩216,489 | ₩218,286 | ₩215,873 | ₩216,570 | +0.04% | 66.4만 |
|---|
| 2026.05.07 | ₩214,451 | ₩217,790 | ₩213,888 | ₩217,307 | +1.33% | 77.7만 |
|---|
| 2026.05.06 | ₩215,752 | ₩218,796 | ₩214,988 | ₩215,135 | -0.29% | 58.9만 |
|---|
| 2026.05.05 | ₩213,740 | ₩215,846 | ₩212,949 | ₩215,028 | +0.60% | 45.6만 |
|---|
| 2026.05.04 | ₩215,604 | ₩218,514 | ₩213,325 | ₩213,982 | -0.75% | 47.3만 |
|---|
| 2026.05.01 | ₩220,673 | ₩221,411 | ₩217,214 | ₩217,307 | -1.53% | 58만 |
|---|
| 2026.04.30 | ₩217,388 | ₩220,807 | ₩215,899 | ₩219,386 | +0.92% | 86.4만 |
|---|
| 2026.04.29 | ₩221,210 | ₩222,738 | ₩216,892 | ₩218,876 | -1.05% | 49.5만 |
|---|
| 2026.04.28 | ₩218,796 | ₩224,830 | ₩217,790 | ₩221,210 | +1.10% | 101.5만 |
|---|
| 2026.04.27 | ₩219,426 | ₩224,187 | ₩219,426 | ₩222,122 | +1.23% | 90.8만 |
|---|
| 2026.04.24 | ₩224,214 | ₩224,267 | ₩220,459 | ₩220,566 | -1.63% | 61.9만 |
|---|
| 2026.04.23 | ₩223,825 | ₩226,332 | ₩222,953 | ₩225,528 | +0.76% | 56.7만 |
|---|
| 2026.04.22 | ₩222,805 | ₩223,275 | ₩219,480 | ₩222,966 | +0.07% | 61.3만 |
|---|
| 2026.04.21 | ₩223,194 | ₩224,924 | ₩221,129 | ₩223,221 | +0.01% | 64.1만 |
|---|
| 2026.04.20 | ₩223,556 | ₩226,212 | ₩221,625 | ₩222,591 | -0.43% | 52.4만 |
|---|
| 2026.04.17 | ₩219,104 | ₩224,790 | ₩218,917 | ₩223,704 | +2.10% | 281만 |
|---|
| 2026.04.16 | ₩218,581 | ₩219,681 | ₩216,999 | ₩219,064 | +0.22% | 55.9만 |
|---|
| 2026.04.15 | ₩218,715 | ₩220,271 | ₩217,039 | ₩218,581 | -0.06% | 55.6만 |
|---|
| 2026.04.14 | ₩218,903 | ₩220,043 | ₩217,535 | ₩219,051 | +0.07% | 65만 |
|---|
| 2026.04.13 | ₩216,905 | ₩219,909 | ₩216,181 | ₩219,493 | +1.19% | 69.8만 |
|---|
| 2026.04.10 | ₩219,185 | ₩219,386 | ₩215,564 | ₩216,087 | -1.41% | 67.1만 |
|---|
| 2026.04.09 | ₩218,260 | ₩222,122 | ₩218,072 | ₩219,855 | +0.73% | 61.5만 |
|---|
| 2026.04.08 | ₩214,961 | ₩219,064 | ₩214,760 | ₩218,917 | +1.84% | 65.7만 |
|---|
| 2026.04.07 | ₩214,612 | ₩216,275 | ₩212,882 | ₩214,800 | +0.09% | 62.2만 |
|---|
| 2026.04.06 | ₩211,769 | ₩214,679 | ₩211,300 | ₩214,612 | +1.34% | 36.1만 |
|---|
| 2026.04.02 | ₩210,683 | ₩214,371 | ₩209,932 | ₩212,426 | +0.83% | 54.3만 |
|---|
| 2026.04.01 | ₩210,656 | ₩212,869 | ₩209,811 | ₩211,420 | +0.36% | 59.7만 |
|---|
| 2026.03.31 | ₩212,104 | ₩212,614 | ₩208,041 | ₩211,005 | -0.52% | 71.9만 |
|---|
| 2026.03.30 | ₩206,445 | ₩210,723 | ₩206,445 | ₩209,758 | +1.60% | 45.1만 |
|---|
| 2026.03.27 | ₩210,616 | ₩210,938 | ₩205,708 | ₩206,083 | -2.15% | 51.9만 |
|---|
| 2026.03.26 | ₩208,095 | ₩211,327 | ₩208,095 | ₩211,286 | +1.53% | 48.5만 |
|---|
| 2026.03.25 | ₩213,512 | ₩213,995 | ₩208,403 | ₩208,457 | -2.37% | 58.1만 |
|---|
| 2026.03.24 | ₩212,507 | ₩215,323 | ₩212,158 | ₩212,238 | -0.13% | 46.8만 |
|---|
| 2026.03.23 | ₩215,645 | ₩217,549 | ₩214,317 | ₩214,813 | -0.39% | 73.7만 |
|---|
| 2026.03.20 | ₩211,622 | ₩213,016 | ₩210,066 | ₩212,453 | +0.39% | 414.5만 |
|---|
| 2026.03.19 | ₩215,175 | ₩215,846 | ₩210,240 | ₩211,689 | -1.62% | 55.5만 |
|---|
| 2026.03.18 | ₩220,043 | ₩220,901 | ₩214,666 | ₩214,827 | -2.37% | 49.4만 |
|---|
| 2026.03.17 | ₩225,259 | ₩226,507 | ₩220,888 | ₩220,955 | -1.91% | 61.1만 |
|---|
| 2026.03.16 | ₩221,277 | ₩225,930 | ₩220,579 | ₩223,369 | +0.95% | 61만 |
|---|
| 2026.03.13 | ₩222,457 | ₩223,369 | ₩219,641 | ₩219,681 | -1.25% | 89.1만 |
|---|
| 2026.03.12 | ₩217,710 | ₩222,685 | ₩217,240 | ₩220,231 | +1.16% | 80.9만 |
|---|
| 2026.03.11 | ₩220,351 | ₩221,397 | ₩218,233 | ₩219,922 | -0.19% | 88.9만 |
|---|
| 2026.03.10 | ₩218,219 | ₩222,805 | ₩217,374 | ₩220,901 | +1.23% | 85.8만 |
|---|
| 2026.03.09 | ₩220,378 | ₩220,378 | ₩215,202 | ₩219,010 | -0.62% | 100.5만 |
|---|
| 2026.03.06 | ₩220,821 | ₩222,041 | ₩217,602 | ₩221,786 | +0.44% | 72.6만 |
|---|
| 2026.03.05 | ₩223,543 | ₩224,938 | ₩222,953 | ₩223,060 | -0.22% | 94.2만 |
|---|
| 2026.03.04 | ₩225,648 | ₩226,815 | ₩221,344 | ₩225,246 | -0.18% | 58.3만 |
|---|
| 2026.03.03 | ₩224,187 | ₩226,989 | ₩221,102 | ₩225,997 | +0.81% | 75.2만 |
|---|
| 2026.03.02 | ₩220,351 | ₩228,102 | ₩220,204 | ₩227,941 | +3.44% | 113.7만 |
|---|
| 2026.02.27 | ₩221,639 | ₩221,639 | ₩216,664 | ₩219,896 | -0.79% | 105.5만 |
|---|
| 2026.02.26 | ₩219,694 | ₩221,974 | ₩219,694 | ₩221,532 | +0.84% | 50만 |
|---|
| 2026.02.25 | ₩215,752 | ₩220,043 | ₩215,028 | ₩219,587 | +1.78% | 60.8만 |
|---|
| 2026.02.24 | ₩215,215 | ₩216,838 | ₩213,579 | ₩215,537 | +0.15% | 118.2만 |
|---|
| 2026.02.23 | ₩219,802 | ₩221,129 | ₩215,443 | ₩215,779 | -1.83% | 106.3만 |
|---|
| 2026.02.20 | ₩218,756 | ₩219,386 | ₩215,068 | ₩218,581 | -0.08% | 125.8만 |
|---|
| 2026.02.19 | ₩219,024 | ₩220,405 | ₩216,932 | ₩217,777 | -0.57% | 44.4만 |
|---|
| 2026.02.18 | ₩222,014 | ₩222,618 | ₩217,737 | ₩218,917 | -1.40% | 42.4만 |
|---|
| 2026.02.17 | ₩220,030 | ₩224,133 | ₩219,024 | ₩222,698 | +1.21% | 76.1만 |
|---|
| 2026.02.13 | ₩219,627 | ₩221,129 | ₩217,321 | ₩218,273 | -0.62% | 92만 |
|---|
| 2026.02.12 | ₩219,601 | ₩222,457 | ₩217,415 | ₩221,411 | +0.82% | 72.9만 |
|---|
| 2026.02.11 | ₩218,420 | ₩220,660 | ₩216,811 | ₩219,198 | +0.36% | 76.2만 |
|---|
| 2026.02.10 | ₩220,486 | ₩224,093 | ₩213,097 | ₩218,702 | -0.81% | 126.2만 |
|---|
| 2026.02.09 | ₩232,984 | ₩233,332 | ₩225,045 | ₩226,225 | -2.90% | 79.7만 |
|---|
| 2026.02.06 | ₩231,321 | ₩233,694 | ₩231,012 | ₩231,522 | +0.09% | 59.4만 |
|---|
| 2026.02.05 | ₩227,351 | ₩231,629 | ₩227,284 | ₩229,980 | +1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩221,196 | ₩227,727 | ₩221,035 | ₩226,560 | +2.42% | 71.6만 |
|---|
| 2026.02.03 | ₩217,147 | ₩221,438 | ₩216,007 | ₩219,708 | +1.18% | 60.1만 |
|---|
| 2026.02.02 | ₩216,650 | ₩218,394 | ₩215,779 | ₩217,884 | +0.57% | 73.7만 |
|---|
| 2026.01.30 | ₩212,131 | ₩216,047 | ₩210,227 | ₩215,752 | +1.71% | 107.6만 |
|---|
| 2026.01.29 | ₩213,807 | ₩216,020 | ₩211,514 | ₩212,131 | -0.78% | 136.2만 |
|---|
| 2026.01.28 | ₩210,951 | ₩213,687 | ₩209,691 | ₩212,413 | +0.69% | 52.8만 |
|---|
| 2026.01.27 | ₩211,407 | ₩212,011 | ₩208,819 | ₩211,689 | +0.13% | 49.5만 |
|---|
| 2026.01.26 | ₩211,769 | ₩214,076 | ₩211,099 | ₩211,850 | +0.04% | 72.5만 |
|---|
| 2026.01.23 | ₩210,616 | ₩211,729 | ₩208,041 | ₩210,576 | -0.02% | 59.1만 |
|---|
| 2026.01.22 | ₩216,664 | ₩216,664 | ₩211,286 | ₩212,078 | -2.12% | 79.5만 |
|---|
| 2026.01.21 | ₩215,873 | ₩218,246 | ₩215,229 | ₩216,945 | +0.50% | 52.3만 |
|---|
| 2026.01.20 | ₩217,643 | ₩218,581 | ₩215,028 | ₩215,645 | -0.92% | 66.7만 |
|---|
| 2026.01.16 | ₩218,648 | ₩218,823 | ₩216,919 | ₩217,482 | -0.53% | 64.6만 |
|---|
| 2026.01.15 | ₩220,043 | ₩221,920 | ₩218,394 | ₩219,078 | -0.44% | 43.5만 |
|---|
| 2026.01.14 | ₩216,194 | ₩219,681 | ₩216,194 | ₩219,493 | +1.53% | 56.7만 |
|---|
| 2026.01.13 | ₩219,024 | ₩220,620 | ₩215,350 | ₩215,913 | -1.42% | 59.2만 |
|---|
| 2026.01.12 | ₩218,125 | ₩220,982 | ₩216,784 | ₩219,426 | +0.60% | 62.8만 |
|---|
| 2026.01.09 | ₩221,518 | ₩222,752 | ₩218,179 | ₩218,568 | -1.33% | 59.7만 |
|---|
| 2026.01.08 | ₩218,970 | ₩222,980 | ₩218,622 | ₩221,518 | +1.16% | 57.6만 |
|---|
| 2026.01.07 | ₩216,771 | ₩219,225 | ₩215,202 | ₩218,635 | +0.86% | 59.4만 |
|---|
| 2026.01.06 | ₩216,597 | ₩218,152 | ₩213,995 | ₩217,401 | +0.37% | 75.4만 |
|---|
| 2026.01.05 | ₩214,880 | ₩218,957 | ₩213,620 | ₩217,187 | +1.07% | 63.7만 |
|---|
| 2026.01.02 | ₩219,010 | ₩219,010 | ₩215,068 | ₩216,556 | -1.12% | 54.7만 |
|---|
| 2025.12.31 | ₩220,714 | ₩220,834 | ₩218,461 | ₩219,010 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩220,646 | ₩221,639 | ₩220,244 | ₩221,196 | +0.25% | 35.7만 |
|---|
| 2025.12.29 | ₩221,505 | ₩222,309 | ₩220,338 | ₩221,250 | -0.12% | 55.2만 |
|---|
| 2025.12.26 | ₩223,248 | ₩223,248 | ₩220,445 | ₩220,982 | -1.02% | 27.2만 |
|---|
| 2025.12.24 | ₩222,309 | ₩223,476 | ₩221,210 | ₩222,430 | +0.05% | 22.8만 |
|---|
| 2025.12.23 | ₩223,892 | ₩224,991 | ₩222,256 | ₩222,309 | -0.71% | 76.3만 |
|---|
| 2025.12.22 | ₩222,309 | ₩225,514 | ₩221,169 | ₩223,892 | +0.71% | 49.5만 |
|---|
| 2025.12.19 | ₩224,964 | ₩225,394 | ₩222,966 | ₩224,334 | -0.28% | 107.8만 |
|---|
| 2025.12.18 | ₩223,583 | ₩225,581 | ₩223,208 | ₩225,166 | +0.71% | 46.1만 |
|---|
| 2025.12.17 | ₩221,760 | ₩224,334 | ₩220,445 | ₩224,093 | +1.05% | 58만 |
|---|
| 2025.12.16 | ₩225,246 | ₩225,420 | ₩219,064 | ₩221,827 | -1.52% | 66.7만 |
|---|
| 2025.12.15 | ₩223,677 | ₩224,804 | ₩221,692 | ₩224,039 | +0.16% | 52.2만 |
|---|
| 2025.12.12 | ₩223,100 | ₩224,415 | ₩220,915 | ₩222,417 | -0.31% | 48.3만 |
|---|
| 2025.12.11 | ₩218,689 | ₩223,087 | ₩218,689 | ₩221,290 | +1.19% | 53만 |
|---|
| 2025.12.10 | ₩216,288 | ₩219,681 | ₩215,953 | ₩218,072 | +0.82% | 103.1만 |
|---|
| 2025.12.09 | ₩216,436 | ₩218,702 | ₩216,396 | ₩216,556 | +0.06% | 35.4만 |
|---|
| 2025.12.08 | ₩217,509 | ₩217,535 | ₩215,122 | ₩216,302 | -0.55% | 44.3만 |
|---|
| 2025.12.05 | ₩217,790 | ₩218,286 | ₩216,007 | ₩217,643 | -0.07% | 39.3만 |
|---|
| 2025.12.04 | ₩218,286 | ₩220,124 | ₩217,790 | ₩218,595 | +0.14% | 35.1만 |
|---|
| 2025.12.03 | ₩219,614 | ₩220,673 | ₩216,784 | ₩218,353 | -0.57% | 49.7만 |
|---|
| 2025.12.02 | ₩222,645 | ₩223,691 | ₩219,279 | ₩219,614 | -1.36% | 76만 |
|---|
| 2025.12.01 | ₩223,744 | ₩226,185 | ₩221,867 | ₩222,645 | -0.49% | 46.7만 |
|---|
| 2025.11.28 | ₩226,963 | ₩227,204 | ₩224,240 | ₩224,737 | -0.98% | 26.6만 |
|---|
| 2025.11.26 | ₩225,635 | ₩227,781 | ₩225,233 | ₩225,930 | +0.13% | 71.8만 |
|---|
| 2025.11.25 | ₩225,555 | ₩226,936 | ₩225,125 | ₩225,796 | +0.11% | 37.5만 |
|---|
| 2025.11.24 | ₩221,920 | ₩224,576 | ₩220,807 | ₩223,556 | +0.74% | 84.4만 |
|---|
| 2025.11.21 | ₩220,043 | ₩225,139 | ₩219,681 | ₩222,631 | +1.18% | 60.6만 |
|---|
| 2025.11.20 | ₩218,447 | ₩221,210 | ₩218,192 | ₩219,466 | +0.47% | 36.7만 |
|---|
| 2025.11.19 | ₩218,005 | ₩218,434 | ₩215,336 | ₩216,771 | -0.57% | 40.3만 |
|---|
| 2025.11.18 | ₩216,999 | ₩220,124 | ₩215,899 | ₩217,737 | +0.34% | 54.1만 |
|---|
| 2025.11.17 | ₩220,499 | ₩220,660 | ₩215,819 | ₩216,489 | -1.82% | 54.5만 |
|---|
| 2025.11.14 | ₩222,792 | ₩223,328 | ₩219,574 | ₩219,788 | -1.35% | 51.1만 |
|---|
| 2025.11.13 | ₩223,556 | ₩225,219 | ₩222,135 | ₩222,618 | -0.42% | 51.8만 |
|---|
| 2025.11.12 | ₩222,229 | ₩225,555 | ₩221,920 | ₩223,798 | +0.71% | 35.8만 |
|---|
| 2025.11.11 | ₩223,637 | ₩225,286 | ₩222,014 | ₩222,779 | -0.38% | 39.7만 |
|---|
| 2025.11.10 | ₩220,244 | ₩224,079 | ₩219,507 | ₩223,141 | +1.32% | 43.1만 |
|---|
| 2025.11.07 | ₩217,093 | ₩220,955 | ₩216,677 | ₩220,781 | +1.70% | 69.5만 |
|---|
| 2025.11.06 | ₩214,813 | ₩217,066 | ₩214,693 | ₩216,409 | +0.74% | 60.4만 |
|---|
| 2025.11.05 | ₩211,568 | ₩214,907 | ₩210,401 | ₩214,612 | +1.44% | 52만 |
|---|
| 2025.11.04 | ₩206,311 | ₩211,072 | ₩206,271 | ₩211,058 | +2.30% | 64.7만 |
|---|
| 2025.11.03 | ₩206,325 | ₩207,733 | ₩203,817 | ₩206,057 | -0.13% | 75만 |
|---|
| 2025.10.31 | ₩205,104 | ₩209,087 | ₩204,836 | ₩207,304 | +1.07% | 99.9만 |
|---|
| 2025.10.30 | ₩203,160 | ₩207,330 | ₩202,396 | ₩206,995 | +1.89% | 74.2만 |
|---|
| 2025.10.29 | ₩202,087 | ₩204,193 | ₩201,149 | ₩203,603 | +0.75% | 79.1만 |
|---|
| 2025.10.28 | ₩210,670 | ₩210,670 | ₩203,053 | ₩203,495 | -3.41% | 97.1만 |
|---|
| 2025.10.27 | ₩210,187 | ₩212,332 | ₩209,865 | ₩211,394 | +0.57% | 65.7만 |
|---|
| 2025.10.24 | ₩208,819 | ₩210,656 | ₩208,819 | ₩210,093 | +0.61% | 37만 |
|---|
| 2025.10.23 | ₩208,739 | ₩209,986 | ₩207,760 | ₩208,819 | +0.04% | 35만 |
|---|
| 2025.10.22 | ₩210,857 | ₩211,608 | ₩207,625 | ₩208,484 | -1.13% | 49.6만 |
|---|
| 2025.10.21 | ₩206,593 | ₩210,361 | ₩205,869 | ₩209,583 | +1.45% | 49.6만 |
|---|
| 2025.10.20 | ₩206,405 | ₩208,068 | ₩205,225 | ₩207,719 | +0.64% | 38만 |
|---|
| 2025.10.17 | ₩203,455 | ₩207,089 | ₩203,455 | ₩205,198 | +0.86% | 59.3만 |
|---|
| 2025.10.16 | ₩206,486 | ₩207,344 | ₩202,610 | ₩203,012 | -1.68% | 67.5만 |
|---|
| 2025.10.15 | ₩212,627 | ₩213,928 | ₩208,564 | ₩209,664 | -1.39% | 57.4만 |
|---|
| 2025.10.14 | ₩211,099 | ₩213,620 | ₩210,147 | ₩212,882 | +0.84% | 49.9만 |
|---|
| 2025.10.13 | ₩213,217 | ₩214,116 | ₩210,978 | ₩211,716 | -0.70% | 48.7만 |
|---|
| 2025.10.10 | ₩218,099 | ₩219,319 | ₩212,815 | ₩213,177 | -2.26% | 71.2만 |
|---|