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 | ₩220,874 | ₩222,484 | ₩218,943 | ₩219,117 | -0.80% | 44.4만 |
| 2026.10.08 | ₩216,797 | ₩222,068 | ₩216,797 | ₩221,612 | +2.22% | 57만 |
| 2026.10.07 | ₩218,702 | ₩219,399 | ₩216,596 | ₩216,730 | -0.90% | 50.3만 |
| 2026.10.06 | ₩216,918 | ₩219,761 | ₩216,529 | ₩218,702 | +0.82% | 39.3만 |
| 2026.10.05 | ₩218,487 | ₩219,184 | ₩216,087 | ₩217,441 | -0.48% | 60.7만 |
| 2026.10.02 | ₩217,106 | ₩218,246 | ₩215,845 | ₩217,186 | +0.04% | 55.9만 |
| 2026.10.01 | ₩214,370 | ₩217,750 | ₩213,686 | ₩217,454 | +1.44% | 65만 |
| 2026.09.30 | ₩216,556 | ₩217,025 | ₩213,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,726 |
| -1.31% |
| 91만 |
| 2026.09.29 | ₩216,583 | ₩217,830 | ₩214,947 | ₩216,087 | -0.23% | 140.3만 |
|---|
| 2026.09.28 | ₩217,843 | ₩218,796 | ₩216,690 | ₩217,146 | -0.32% | 39.6만 |
|---|
| 2026.09.25 | ₩218,581 | ₩219,037 | ₩216,140 | ₩217,978 | -0.28% | 41만 |
|---|
| 2026.09.24 | ₩218,715 | ₩220,995 | ₩217,615 | ₩217,696 | -0.47% | 60.6만 |
|---|
| 2026.09.23 | ₩219,775 | ₩222,095 | ₩217,763 | ₩218,018 | -0.80% | 80만 |
|---|
| 2026.09.22 | ₩223,516 | ₩224,629 | ₩220,231 | ₩222,390 | -0.50% | 63.9만 |
|---|
| 2026.09.21 | ₩225,702 | ₩226,627 | ₩223,637 | ₩223,758 | -0.86% | 52만 |
|---|
| 2026.09.18 | ₩227,848 | ₩228,129 | ₩224,804 | ₩226,641 | -0.53% | 235.6만 |
|---|
| 2026.09.17 | ₩229,122 | ₩229,511 | ₩226,641 | ₩227,848 | -0.56% | 89.9만 |
|---|
| 2026.09.16 | ₩230,114 | ₩232,260 | ₩227,526 | ₩229,015 | -0.48% | 76.9만 |
|---|
| 2026.09.15 | ₩230,731 | ₩230,758 | ₩228,183 | ₩230,221 | -0.22% | 64.2만 |
|---|
| 2026.09.14 | ₩230,436 | ₩232,273 | ₩228,840 | ₩230,691 | +0.11% | 49.6만 |
|---|
| 2026.09.11 | ₩229,135 | ₩231,174 | ₩226,426 | ₩227,714 | -0.62% | 41.7만 |
|---|
| 2026.09.10 | ₩228,733 | ₩230,020 | ₩226,024 | ₩227,432 | -0.57% | 38.2만 |
|---|
| 2026.09.09 | ₩226,480 | ₩227,499 | ₩224,938 | ₩226,922 | +0.20% | 43.4만 |
|---|
| 2026.09.08 | ₩225,058 | ₩228,196 | ₩224,562 | ₩226,829 | +0.79% | 42.4만 |
|---|
| 2026.09.04 | ₩232,072 | ₩233,936 | ₩229,216 | ₩229,457 | -1.13% | 38.4만 |
|---|
| 2026.09.03 | ₩231,804 | ₩234,795 | ₩231,791 | ₩234,312 | +1.08% | 41.8만 |
|---|
| 2026.09.02 | ₩228,505 | ₩231,549 | ₩228,505 | ₩230,248 | +0.76% | 53.8만 |
|---|
| 2026.09.01 | ₩229,444 | ₩230,798 | ₩228,116 | ₩228,505 | -0.41% | 56.7만 |
|---|
| 2026.08.31 | ₩229,739 | ₩230,141 | ₩227,352 | ₩227,848 | -0.82% | 58.8만 |
|---|
| 2026.08.28 | ₩232,716 | ₩233,333 | ₩229,672 | ₩230,624 | -0.90% | 35만 |
|---|
| 2026.08.27 | ₩229,873 | ₩231,536 | ₩227,164 | ₩231,361 | +0.65% | 49.6만 |
|---|
| 2026.08.26 | ₩230,557 | ₩232,246 | ₩230,114 | ₩231,174 | +0.27% | 37.6만 |
|---|
| 2026.08.25 | ₩230,503 | ₩230,892 | ₩228,532 | ₩229,886 | -0.27% | 43.4만 |
|---|
| 2026.08.24 | ₩226,560 | ₩230,436 | ₩226,547 | ₩229,605 | +1.34% | 41.5만 |
|---|
| 2026.08.21 | ₩227,486 | ₩227,660 | ₩225,099 | ₩225,689 | -0.79% | 45.1만 |
|---|
| 2026.08.20 | ₩224,871 | ₩226,708 | ₩223,597 | ₩225,555 | +0.30% | 42.7만 |
|---|
| 2026.08.19 | ₩228,974 | ₩230,074 | ₩225,313 | ₩225,957 | -1.32% | 39.8만 |
|---|
| 2026.08.18 | ₩232,542 | ₩233,306 | ₩229,658 | ₩229,792 | -1.18% | 42.6만 |
|---|
| 2026.08.17 | ₩231,992 | ₩233,735 | ₩228,988 | ₩229,403 | -1.12% | 42만 |
|---|
| 2026.08.14 | ₩231,428 | ₩233,024 | ₩230,771 | ₩232,233 | +0.35% | 28.2만 |
|---|
| 2026.08.13 | ₩233,534 | ₩235,049 | ₩230,677 | ₩231,563 | -0.84% | 34.6만 |
|---|
| 2026.08.12 | ₩231,831 | ₩233,051 | ₩228,974 | ₩231,294 | -0.23% | 48.4만 |
|---|
| 2026.08.11 | ₩231,200 | ₩233,507 | ₩227,982 | ₩232,287 | +0.47% | 44.5만 |
|---|
| 2026.08.10 | ₩235,385 | ₩237,691 | ₩232,340 | ₩233,158 | -0.95% | 47.8만 |
|---|
| 2026.08.07 | ₩239,663 | ₩239,663 | ₩236,538 | ₩237,182 | -1.04% | 36.6만 |
|---|
| 2026.08.06 | ₩240,977 | ₩240,977 | ₩237,369 | ₩240,105 | -0.36% | 54.8만 |
|---|
| 2026.08.05 | ₩242,519 | ₩242,734 | ₩237,074 | ₩238,429 | -1.69% | 85.5만 |
|---|
| 2026.08.04 | ₩235,411 | ₩240,963 | ₩234,164 | ₩240,615 | +2.21% | 52.6만 |
|---|
| 2026.08.03 | ₩239,126 | ₩240,789 | ₩236,632 | ₩238,751 | -0.16% | 74.5만 |
|---|
| 2026.07.31 | ₩232,837 | ₩238,643 | ₩231,831 | ₩238,281 | +2.34% | 94.4만 |
|---|
| 2026.07.30 | ₩241,285 | ₩241,285 | ₩233,212 | ₩234,325 | -2.88% | 96.2만 |
|---|
| 2026.07.29 | ₩242,264 | ₩243,337 | ₩239,327 | ₩243,176 | +0.38% | 91.8만 |
|---|
| 2026.07.28 | ₩236,645 | ₩249,694 | ₩233,614 | ₩244,920 | +3.50% | 145.4만 |
|---|
| 2026.07.27 | ₩245,858 | ₩249,882 | ₩245,711 | ₩247,065 | +0.49% | 95.8만 |
|---|
| 2026.07.24 | ₩241,178 | ₩245,791 | ₩240,910 | ₩245,161 | +1.65% | 74.2만 |
|---|
| 2026.07.23 | ₩239,676 | ₩241,232 | ₩237,316 | ₩240,561 | +0.37% | 64만 |
|---|
| 2026.07.22 | ₩241,862 | ₩242,090 | ₩238,670 | ₩240,360 | -0.62% | 52.2만 |
|---|
| 2026.07.21 | ₩240,816 | ₩242,090 | ₩237,812 | ₩242,077 | +0.52% | 70.7만 |
|---|
| 2026.07.20 | ₩242,036 | ₩244,195 | ₩241,554 | ₩241,875 | -0.07% | 94.5만 |
|---|
| 2026.07.17 | ₩237,302 | ₩244,960 | ₩237,302 | ₩242,452 | +2.17% | 135.5만 |
|---|
| 2026.07.16 | ₩232,716 | ₩236,511 | ₩232,072 | ₩236,417 | +1.59% | 116.6만 |
|---|
| 2026.07.15 | ₩239,743 | ₩239,743 | ₩230,758 | ₩231,241 | -3.55% | 102.5만 |
|---|
| 2026.07.14 | ₩243,391 | ₩245,630 | ₩241,205 | ₩241,433 | -0.80% | 56.3만 |
|---|
| 2026.07.13 | ₩242,573 | ₩246,086 | ₩241,326 | ₩244,973 | +0.99% | 73.5만 |
|---|
| 2026.07.10 | ₩237,074 | ₩240,776 | ₩235,894 | ₩240,427 | +1.41% | 100.7만 |
|---|
| 2026.07.09 | ₩244,236 | ₩244,933 | ₩232,542 | ₩235,264 | -3.67% | 219.6만 |
|---|
| 2026.07.08 | ₩252,644 | ₩252,859 | ₩243,176 | ₩243,498 | -3.62% | 95.4만 |
|---|
| 2026.07.07 | ₩256,359 | ₩261,254 | ₩253,368 | ₩253,543 | -1.10% | 95.5만 |
|---|
| 2026.07.06 | ₩255,541 | ₩257,566 | ₩253,610 | ₩254,253 | -0.50% | 73.1만 |
|---|
| 2026.07.02 | ₩252,993 | ₩257,606 | ₩250,619 | ₩257,526 | +1.79% | 79.8만 |
|---|
| 2026.07.01 | ₩249,251 | ₩251,840 | ₩248,621 | ₩251,062 | +0.73% | 71.2만 |
|---|
| 2026.06.30 | ₩249,654 | ₩251,317 | ₩247,025 | ₩248,286 | -0.55% | 68.5만 |
|---|
| 2026.06.29 | ₩245,939 | ₩249,922 | ₩244,772 | ₩249,654 | +1.51% | 69.4만 |
|---|
| 2026.06.26 | ₩240,239 | ₩248,366 | ₩238,925 | ₩246,864 | +2.76% | 154.8만 |
|---|
| 2026.06.25 | ₩239,059 | ₩242,680 | ₩237,436 | ₩238,348 | -0.30% | 60.7만 |
|---|
| 2026.06.24 | ₩237,021 | ₩241,674 | ₩235,666 | ₩239,314 | +0.97% | 83만 |
|---|
| 2026.06.23 | ₩232,287 | ₩236,001 | ₩230,154 | ₩235,774 | +1.50% | 95.7만 |
|---|
| 2026.06.22 | ₩228,733 | ₩235,143 | ₩228,733 | ₩231,281 | +1.11% | 93만 |
|---|
| 2026.06.18 | ₩230,490 | ₩230,812 | ₩227,513 | ₩228,250 | -0.97% | 324만 |
|---|
| 2026.06.17 | ₩228,210 | ₩232,716 | ₩228,210 | ₩229,953 | +0.76% | 70.5만 |
|---|
| 2026.06.16 | ₩229,323 | ₩231,563 | ₩227,928 | ₩230,382 | +0.46% | 67.6만 |
|---|
| 2026.06.15 | ₩226,654 | ₩228,800 | ₩225,541 | ₩227,097 | +0.20% | 74.8만 |
|---|
| 2026.06.12 | ₩226,949 | ₩227,754 | ₩223,690 | ₩226,654 | -0.13% | 60만 |
|---|
| 2026.06.11 | ₩224,643 | ₩228,559 | ₩224,321 | ₩225,702 | +0.47% | 128.3만 |
|---|
| 2026.06.10 | ₩221,692 | ₩225,139 | ₩220,968 | ₩223,194 | +0.68% | 51.1만 |
|---|
| 2026.06.09 | ₩218,849 | ₩221,759 | ₩218,004 | ₩219,708 | +0.39% | 72.6만 |
|---|
| 2026.06.08 | ₩221,665 | ₩221,679 | ₩217,454 | ₩217,589 | -1.84% | 47.2만 |
|---|
| 2026.06.05 | ₩217,441 | ₩222,148 | ₩217,441 | ₩221,665 | +1.94% | 52.3만 |
|---|
| 2026.06.04 | ₩214,960 | ₩217,763 | ₩214,571 | ₩215,456 | +0.23% | 85.2만 |
|---|
| 2026.06.03 | ₩211,178 | ₩214,129 | ₩211,165 | ₩211,916 | +0.35% | 75.3만 |
|---|
| 2026.06.02 | ₩209,743 | ₩213,244 | ₩209,448 | ₩211,889 | +1.02% | 63만 |
|---|
| 2026.06.01 | ₩209,690 | ₩212,546 | ₩208,684 | ₩210,320 | +0.30% | 76.8만 |
|---|
| 2026.05.29 | ₩213,458 | ₩214,638 | ₩210,736 | ₩211,111 | -1.10% | 83.6만 |
|---|
| 2026.05.28 | ₩217,227 | ₩218,635 | ₩213,740 | ₩214,571 | -1.22% | 62.8만 |
|---|
| 2026.05.27 | ₩224,012 | ₩225,058 | ₩218,031 | ₩218,514 | -2.45% | 49.3만 |
|---|
| 2026.05.26 | ₩225,434 | ₩226,346 | ₩223,945 | ₩224,012 | -0.63% | 38.9만 |
|---|
| 2026.05.22 | ₩225,635 | ₩227,311 | ₩224,777 | ₩225,434 | -0.09% | 33.2만 |
|---|
| 2026.05.21 | ₩225,206 | ₩226,024 | ₩221,974 | ₩225,796 | +0.26% | 62만 |
|---|
| 2026.05.20 | ₩224,361 | ₩226,440 | ₩223,047 | ₩226,011 | +0.74% | 52.6만 |
|---|
| 2026.05.19 | ₩224,830 | ₩225,984 | ₩222,618 | ₩225,099 | +0.12% | 51.8만 |
|---|
| 2026.05.18 | ₩223,181 | ₩227,016 | ₩223,181 | ₩224,830 | +0.74% | 64.6만 |
|---|
| 2026.05.15 | ₩223,087 | ₩224,844 | ₩221,639 | ₩223,181 | +0.04% | 84.8만 |
|---|
| 2026.05.14 | ₩219,721 | ₩222,014 | ₩219,721 | ₩221,692 | +0.90% | 63.1만 |
|---|
| 2026.05.13 | ₩219,654 | ₩221,518 | ₩216,905 | ₩218,943 | -0.32% | 70.9만 |
|---|
| 2026.05.12 | ₩219,600 | ₩221,625 | ₩218,138 | ₩219,654 | +0.02% | 73.3만 |
|---|
| 2026.05.11 | ₩216,905 | ₩219,319 | ₩216,288 | ₩219,037 | +0.98% | 84만 |
|---|
| 2026.05.08 | ₩216,502 | ₩218,299 | ₩215,885 | ₩216,583 | +0.04% | 66.4만 |
|---|
| 2026.05.07 | ₩214,464 | ₩217,803 | ₩213,901 | ₩217,320 | +1.33% | 77.7만 |
|---|
| 2026.05.06 | ₩215,765 | ₩218,809 | ₩215,000 | ₩215,148 | -0.29% | 58.9만 |
|---|
| 2026.05.05 | ₩213,753 | ₩215,859 | ₩212,962 | ₩215,041 | +0.60% | 45.6만 |
|---|
| 2026.05.04 | ₩215,617 | ₩218,527 | ₩213,337 | ₩213,995 | -0.75% | 47.3만 |
|---|
| 2026.05.01 | ₩220,686 | ₩221,424 | ₩217,227 | ₩217,320 | -1.53% | 58만 |
|---|
| 2026.04.30 | ₩217,401 | ₩220,821 | ₩215,912 | ₩219,399 | +0.92% | 86.4만 |
|---|
| 2026.04.29 | ₩221,223 | ₩222,752 | ₩216,905 | ₩218,889 | -1.05% | 49.5만 |
|---|
| 2026.04.28 | ₩218,809 | ₩224,844 | ₩217,803 | ₩221,223 | +1.10% | 101.5만 |
|---|
| 2026.04.27 | ₩219,439 | ₩224,200 | ₩219,439 | ₩222,135 | +1.23% | 90.8만 |
|---|
| 2026.04.24 | ₩224,227 | ₩224,281 | ₩220,472 | ₩220,579 | -1.63% | 61.9만 |
|---|
| 2026.04.23 | ₩223,838 | ₩226,346 | ₩222,966 | ₩225,541 | +0.76% | 56.7만 |
|---|
| 2026.04.22 | ₩222,819 | ₩223,288 | ₩219,493 | ₩222,980 | +0.07% | 61.3만 |
|---|
| 2026.04.21 | ₩223,208 | ₩224,938 | ₩221,142 | ₩223,235 | +0.01% | 64.1만 |
|---|
| 2026.04.20 | ₩223,570 | ₩226,225 | ₩221,639 | ₩222,604 | -0.43% | 52.4만 |
|---|
| 2026.04.17 | ₩219,117 | ₩224,804 | ₩218,930 | ₩223,717 | +2.10% | 281만 |
|---|
| 2026.04.16 | ₩218,594 | ₩219,694 | ₩217,012 | ₩219,077 | +0.22% | 55.9만 |
|---|
| 2026.04.15 | ₩218,729 | ₩220,284 | ₩217,052 | ₩218,594 | -0.06% | 55.6만 |
|---|
| 2026.04.14 | ₩218,916 | ₩220,056 | ₩217,548 | ₩219,064 | +0.07% | 65만 |
|---|
| 2026.04.13 | ₩216,918 | ₩219,922 | ₩216,194 | ₩219,506 | +1.19% | 69.8만 |
|---|
| 2026.04.10 | ₩219,198 | ₩219,399 | ₩215,577 | ₩216,100 | -1.41% | 67.1만 |
|---|
| 2026.04.09 | ₩218,273 | ₩222,135 | ₩218,085 | ₩219,868 | +0.73% | 61.5만 |
|---|
| 2026.04.08 | ₩214,974 | ₩219,077 | ₩214,772 | ₩218,930 | +1.84% | 65.7만 |
|---|
| 2026.04.07 | ₩214,625 | ₩216,288 | ₩212,895 | ₩214,813 | +0.09% | 62.2만 |
|---|
| 2026.04.06 | ₩211,782 | ₩214,692 | ₩211,312 | ₩214,625 | +1.34% | 36.1만 |
|---|
| 2026.04.02 | ₩210,696 | ₩214,383 | ₩209,945 | ₩212,439 | +0.83% | 54.3만 |
|---|
| 2026.04.01 | ₩210,669 | ₩212,881 | ₩209,824 | ₩211,433 | +0.36% | 59.7만 |
|---|
| 2026.03.31 | ₩212,117 | ₩212,627 | ₩208,054 | ₩211,017 | -0.52% | 71.9만 |
|---|
| 2026.03.30 | ₩206,458 | ₩210,736 | ₩206,458 | ₩209,770 | +1.60% | 45.1만 |
|---|
| 2026.03.27 | ₩210,628 | ₩210,950 | ₩205,720 | ₩206,096 | -2.15% | 51.9만 |
|---|
| 2026.03.26 | ₩208,107 | ₩211,339 | ₩208,107 | ₩211,299 | +1.53% | 48.5만 |
|---|
| 2026.03.25 | ₩213,525 | ₩214,008 | ₩208,416 | ₩208,469 | -2.37% | 58.1만 |
|---|
| 2026.03.24 | ₩212,519 | ₩215,336 | ₩212,171 | ₩212,251 | -0.13% | 46.8만 |
|---|
| 2026.03.23 | ₩215,657 | ₩217,562 | ₩214,330 | ₩214,826 | -0.39% | 73.7만 |
|---|
| 2026.03.20 | ₩211,634 | ₩213,029 | ₩210,079 | ₩212,466 | +0.39% | 414.5만 |
|---|
| 2026.03.19 | ₩215,188 | ₩215,859 | ₩210,253 | ₩211,701 | -1.62% | 55.5만 |
|---|
| 2026.03.18 | ₩220,056 | ₩220,914 | ₩214,678 | ₩214,839 | -2.37% | 49.4만 |
|---|
| 2026.03.17 | ₩225,273 | ₩226,520 | ₩220,901 | ₩220,968 | -1.91% | 61.1만 |
|---|
| 2026.03.16 | ₩221,290 | ₩225,943 | ₩220,593 | ₩223,382 | +0.95% | 61만 |
|---|
| 2026.03.13 | ₩222,470 | ₩223,382 | ₩219,654 | ₩219,694 | -1.25% | 89.1만 |
|---|
| 2026.03.12 | ₩217,723 | ₩222,698 | ₩217,253 | ₩220,244 | +1.16% | 80.9만 |
|---|
| 2026.03.11 | ₩220,365 | ₩221,411 | ₩218,246 | ₩219,935 | -0.19% | 88.9만 |
|---|
| 2026.03.10 | ₩218,232 | ₩222,819 | ₩217,387 | ₩220,914 | +1.23% | 85.8만 |
|---|
| 2026.03.09 | ₩220,391 | ₩220,391 | ₩215,215 | ₩219,024 | -0.62% | 100.5만 |
|---|
| 2026.03.06 | ₩220,834 | ₩222,054 | ₩217,615 | ₩221,800 | +0.44% | 72.6만 |
|---|
| 2026.03.05 | ₩223,556 | ₩224,951 | ₩222,966 | ₩223,074 | -0.22% | 94.2만 |
|---|
| 2026.03.04 | ₩225,662 | ₩226,829 | ₩221,357 | ₩225,260 | -0.18% | 58.3만 |
|---|
| 2026.03.03 | ₩224,200 | ₩227,003 | ₩221,116 | ₩226,011 | +0.81% | 75.2만 |
|---|
| 2026.03.02 | ₩220,365 | ₩228,116 | ₩220,217 | ₩227,955 | +3.44% | 113.7만 |
|---|
| 2026.02.27 | ₩221,652 | ₩221,652 | ₩216,677 | ₩219,909 | -0.79% | 105.5만 |
|---|
| 2026.02.26 | ₩219,708 | ₩221,987 | ₩219,708 | ₩221,545 | +0.84% | 50만 |
|---|
| 2026.02.25 | ₩215,765 | ₩220,056 | ₩215,041 | ₩219,600 | +1.78% | 60.8만 |
|---|
| 2026.02.24 | ₩215,228 | ₩216,851 | ₩213,592 | ₩215,550 | +0.15% | 118.2만 |
|---|
| 2026.02.23 | ₩219,815 | ₩221,142 | ₩215,456 | ₩215,792 | -1.83% | 106.3만 |
|---|
| 2026.02.20 | ₩218,769 | ₩219,399 | ₩215,081 | ₩218,594 | -0.08% | 125.8만 |
|---|
| 2026.02.19 | ₩219,037 | ₩220,418 | ₩216,945 | ₩217,790 | -0.57% | 44.4만 |
|---|
| 2026.02.18 | ₩222,028 | ₩222,631 | ₩217,750 | ₩218,930 | -1.40% | 42.4만 |
|---|
| 2026.02.17 | ₩220,043 | ₩224,146 | ₩219,037 | ₩222,712 | +1.21% | 76.1만 |
|---|
| 2026.02.13 | ₩219,640 | ₩221,142 | ₩217,334 | ₩218,286 | -0.62% | 92만 |
|---|
| 2026.02.12 | ₩219,614 | ₩222,470 | ₩217,428 | ₩221,424 | +0.82% | 72.9만 |
|---|
| 2026.02.11 | ₩218,433 | ₩220,673 | ₩216,824 | ₩219,211 | +0.36% | 76.2만 |
|---|
| 2026.02.10 | ₩220,499 | ₩224,106 | ₩213,109 | ₩218,715 | -0.81% | 126.2만 |
|---|
| 2026.02.09 | ₩232,998 | ₩233,346 | ₩225,058 | ₩226,239 | -2.90% | 79.7만 |
|---|
| 2026.02.06 | ₩231,335 | ₩233,708 | ₩231,026 | ₩231,536 | +0.09% | 59.4만 |
|---|
| 2026.02.05 | ₩227,365 | ₩231,643 | ₩227,298 | ₩229,994 | +1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩221,209 | ₩227,741 | ₩221,049 | ₩226,574 | +2.42% | 71.6만 |
|---|
| 2026.02.03 | ₩217,159 | ₩221,451 | ₩216,020 | ₩219,721 | +1.18% | 60.1만 |
|---|
| 2026.02.02 | ₩216,663 | ₩218,407 | ₩215,792 | ₩217,897 | +0.57% | 73.7만 |
|---|
| 2026.01.30 | ₩212,144 | ₩216,060 | ₩210,240 | ₩215,765 | +1.71% | 107.6만 |
|---|
| 2026.01.29 | ₩213,820 | ₩216,033 | ₩211,527 | ₩212,144 | -0.78% | 136.2만 |
|---|
| 2026.01.28 | ₩210,964 | ₩213,700 | ₩209,703 | ₩212,425 | +0.69% | 52.8만 |
|---|
| 2026.01.27 | ₩211,420 | ₩212,023 | ₩208,831 | ₩211,701 | +0.13% | 49.5만 |
|---|
| 2026.01.26 | ₩211,782 | ₩214,088 | ₩211,111 | ₩211,862 | +0.04% | 72.5만 |
|---|
| 2026.01.23 | ₩210,628 | ₩211,742 | ₩208,054 | ₩210,588 | -0.02% | 59.1만 |
|---|
| 2026.01.22 | ₩216,677 | ₩216,677 | ₩211,299 | ₩212,090 | -2.12% | 79.5만 |
|---|
| 2026.01.21 | ₩215,885 | ₩218,259 | ₩215,242 | ₩216,958 | +0.50% | 52.3만 |
|---|
| 2026.01.20 | ₩217,656 | ₩218,594 | ₩215,041 | ₩215,657 | -0.92% | 66.7만 |
|---|
| 2026.01.16 | ₩218,661 | ₩218,836 | ₩216,931 | ₩217,495 | -0.53% | 64.6만 |
|---|
| 2026.01.15 | ₩220,056 | ₩221,934 | ₩218,407 | ₩219,091 | -0.44% | 43.5만 |
|---|
| 2026.01.14 | ₩216,207 | ₩219,694 | ₩216,207 | ₩219,506 | +1.53% | 56.7만 |
|---|
| 2026.01.13 | ₩219,037 | ₩220,633 | ₩215,362 | ₩215,926 | -1.42% | 59.2만 |
|---|
| 2026.01.12 | ₩218,138 | ₩220,995 | ₩216,797 | ₩219,439 | +0.60% | 62.8만 |
|---|
| 2026.01.09 | ₩221,531 | ₩222,765 | ₩218,192 | ₩218,581 | -1.33% | 59.7만 |
|---|
| 2026.01.08 | ₩218,983 | ₩222,993 | ₩218,635 | ₩221,531 | +1.16% | 57.6만 |
|---|
| 2026.01.07 | ₩216,784 | ₩219,238 | ₩215,215 | ₩218,648 | +0.86% | 59.4만 |
|---|
| 2026.01.06 | ₩216,610 | ₩218,165 | ₩214,008 | ₩217,414 | +0.37% | 75.4만 |
|---|
| 2026.01.05 | ₩214,893 | ₩218,970 | ₩213,632 | ₩217,200 | +1.07% | 63.7만 |
|---|
| 2026.01.02 | ₩219,024 | ₩219,024 | ₩215,081 | ₩216,569 | -1.12% | 54.7만 |
|---|
| 2025.12.31 | ₩220,727 | ₩220,847 | ₩218,474 | ₩219,024 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩220,660 | ₩221,652 | ₩220,257 | ₩221,209 | +0.25% | 35.7만 |
|---|
| 2025.12.29 | ₩221,518 | ₩222,323 | ₩220,351 | ₩221,263 | -0.12% | 55.2만 |
|---|
| 2025.12.26 | ₩223,261 | ₩223,261 | ₩220,458 | ₩220,995 | -1.02% | 27.2만 |
|---|
| 2025.12.24 | ₩222,323 | ₩223,489 | ₩221,223 | ₩222,443 | +0.05% | 22.8만 |
|---|
| 2025.12.23 | ₩223,905 | ₩225,005 | ₩222,269 | ₩222,323 | -0.71% | 76.3만 |
|---|
| 2025.12.22 | ₩222,323 | ₩225,528 | ₩221,183 | ₩223,905 | +0.71% | 49.5만 |
|---|
| 2025.12.19 | ₩224,978 | ₩225,407 | ₩222,980 | ₩224,348 | -0.28% | 107.8만 |
|---|
| 2025.12.18 | ₩223,597 | ₩225,595 | ₩223,221 | ₩225,179 | +0.71% | 46.1만 |
|---|
| 2025.12.17 | ₩221,773 | ₩224,348 | ₩220,458 | ₩224,106 | +1.05% | 58만 |
|---|
| 2025.12.16 | ₩225,260 | ₩225,434 | ₩219,077 | ₩221,840 | -1.52% | 66.7만 |
|---|
| 2025.12.15 | ₩223,690 | ₩224,817 | ₩221,706 | ₩224,053 | +0.16% | 52.2만 |
|---|
| 2025.12.12 | ₩223,114 | ₩224,428 | ₩220,928 | ₩222,430 | -0.31% | 48.3만 |
|---|
| 2025.12.11 | ₩218,702 | ₩223,100 | ₩218,702 | ₩221,303 | +1.19% | 53만 |
|---|
| 2025.12.10 | ₩216,301 | ₩219,694 | ₩215,966 | ₩218,085 | +0.82% | 103.1만 |
|---|
| 2025.12.09 | ₩216,449 | ₩218,715 | ₩216,408 | ₩216,569 | +0.06% | 35.4만 |
|---|
| 2025.12.08 | ₩217,522 | ₩217,548 | ₩215,134 | ₩216,315 | -0.55% | 44.3만 |
|---|
| 2025.12.05 | ₩217,803 | ₩218,299 | ₩216,020 | ₩217,656 | -0.07% | 39.3만 |
|---|
| 2025.12.04 | ₩218,299 | ₩220,137 | ₩217,803 | ₩218,608 | +0.14% | 35.1만 |
|---|
| 2025.12.03 | ₩219,627 | ₩220,686 | ₩216,797 | ₩218,366 | -0.57% | 49.7만 |
|---|
| 2025.12.02 | ₩222,658 | ₩223,704 | ₩219,292 | ₩219,627 | -1.36% | 76만 |
|---|
| 2025.12.01 | ₩223,758 | ₩226,198 | ₩221,880 | ₩222,658 | -0.49% | 46.7만 |
|---|
| 2025.11.28 | ₩226,976 | ₩227,217 | ₩224,254 | ₩224,750 | -0.98% | 26.6만 |
|---|
| 2025.11.26 | ₩225,648 | ₩227,794 | ₩225,246 | ₩225,943 | +0.13% | 71.8만 |
|---|
| 2025.11.25 | ₩225,568 | ₩226,949 | ₩225,139 | ₩225,809 | +0.11% | 37.5만 |
|---|
| 2025.11.24 | ₩221,934 | ₩224,589 | ₩220,821 | ₩223,570 | +0.74% | 84.4만 |
|---|
| 2025.11.21 | ₩220,056 | ₩225,152 | ₩219,694 | ₩222,644 | +1.18% | 60.6만 |
|---|
| 2025.11.20 | ₩218,460 | ₩221,223 | ₩218,206 | ₩219,480 | +0.47% | 36.7만 |
|---|
| 2025.11.19 | ₩218,018 | ₩218,447 | ₩215,349 | ₩216,784 | -0.57% | 40.3만 |
|---|
| 2025.11.18 | ₩217,012 | ₩220,137 | ₩215,912 | ₩217,750 | +0.34% | 54.1만 |
|---|
| 2025.11.17 | ₩220,512 | ₩220,673 | ₩215,832 | ₩216,502 | -1.82% | 54.5만 |
|---|
| 2025.11.14 | ₩222,805 | ₩223,342 | ₩219,587 | ₩219,801 | -1.35% | 51.1만 |
|---|
| 2025.11.13 | ₩223,570 | ₩225,233 | ₩222,148 | ₩222,631 | -0.42% | 51.8만 |
|---|
| 2025.11.12 | ₩222,242 | ₩225,568 | ₩221,934 | ₩223,811 | +0.71% | 35.8만 |
|---|
| 2025.11.11 | ₩223,650 | ₩225,300 | ₩222,028 | ₩222,792 | -0.38% | 39.7만 |
|---|
| 2025.11.10 | ₩220,257 | ₩224,093 | ₩219,520 | ₩223,154 | +1.32% | 43.1만 |
|---|
| 2025.11.07 | ₩217,106 | ₩220,968 | ₩216,690 | ₩220,794 | +1.70% | 69.5만 |
|---|
| 2025.11.06 | ₩214,826 | ₩217,079 | ₩214,705 | ₩216,422 | +0.74% | 60.4만 |
|---|
| 2025.11.05 | ₩211,581 | ₩214,920 | ₩210,414 | ₩214,625 | +1.44% | 52만 |
|---|
| 2025.11.04 | ₩206,324 | ₩211,084 | ₩206,283 | ₩211,071 | +2.30% | 64.7만 |
|---|
| 2025.11.03 | ₩206,337 | ₩207,745 | ₩203,829 | ₩206,069 | -0.13% | 75만 |
|---|
| 2025.10.31 | ₩205,117 | ₩209,100 | ₩204,848 | ₩207,316 | +1.07% | 99.9만 |
|---|
| 2025.10.30 | ₩203,172 | ₩207,343 | ₩202,408 | ₩207,008 | +1.89% | 74.2만 |
|---|
| 2025.10.29 | ₩202,099 | ₩204,205 | ₩201,161 | ₩203,615 | +0.75% | 79.1만 |
|---|
| 2025.10.28 | ₩210,682 | ₩210,682 | ₩203,065 | ₩203,507 | -3.41% | 97.1만 |
|---|
| 2025.10.27 | ₩210,199 | ₩212,345 | ₩209,877 | ₩211,406 | +0.57% | 65.7만 |
|---|
| 2025.10.24 | ₩208,831 | ₩210,669 | ₩208,831 | ₩210,105 | +0.61% | 37만 |
|---|
| 2025.10.23 | ₩208,751 | ₩209,998 | ₩207,772 | ₩208,831 | +0.04% | 35만 |
|---|
| 2025.10.22 | ₩210,870 | ₩211,621 | ₩207,638 | ₩208,496 | -1.13% | 49.6만 |
|---|
| 2025.10.21 | ₩206,605 | ₩210,374 | ₩205,881 | ₩209,596 | +1.45% | 49.6만 |
|---|
| 2025.10.20 | ₩206,417 | ₩208,080 | ₩205,237 | ₩207,732 | +0.64% | 38만 |
|---|
| 2025.10.17 | ₩203,467 | ₩207,101 | ₩203,467 | ₩205,211 | +0.86% | 59.3만 |
|---|
| 2025.10.16 | ₩206,498 | ₩207,356 | ₩202,622 | ₩203,025 | -1.68% | 67.5만 |
|---|
| 2025.10.15 | ₩212,640 | ₩213,941 | ₩208,577 | ₩209,676 | -1.39% | 57.4만 |
|---|
| 2025.10.14 | ₩211,111 | ₩213,632 | ₩210,159 | ₩212,895 | +0.84% | 49.9만 |
|---|
| 2025.10.13 | ₩213,230 | ₩214,129 | ₩210,991 | ₩211,728 | -0.70% | 48.7만 |
|---|
| 2025.10.10 | ₩218,112 | ₩219,332 | ₩212,828 | ₩213,190 | -2.26% | 71.2만 |
|---|