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 | ₩220,955 | ₩222,565 | ₩219,023 | ₩219,197 | -0.80% | 44.4만 |
| 2026.10.08 | ₩216,877 | ₩222,149 | ₩216,877 | ₩221,693 | +2.22% | 57만 |
| 2026.10.07 | ₩218,782 | ₩219,479 | ₩216,675 | ₩216,810 | -0.90% | 50.3만 |
| 2026.10.06 | ₩216,997 | ₩219,841 | ₩216,608 | ₩218,782 | +0.82% | 39.3만 |
| 2026.10.05 | ₩218,567 | ₩219,265 | ₩216,166 | ₩217,521 | -0.48% | 60.7만 |
| 2026.10.02 | ₩217,185 | ₩218,325 | ₩215,924 | ₩217,266 | +0.04% | 55.9만 |
| 2026.10.01 | ₩214,448 | ₩217,829 | ₩213,764 | ₩217,534 | +1.44% | 65만 |
| 2026.09.30 | ₩216,635 | ₩217,105 | ₩213,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,804 |
| -1.31% |
| 91만 |
| 2026.09.29 | ₩216,662 | ₩217,910 | ₩215,025 | ₩216,166 | -0.23% | 140.3만 |
|---|
| 2026.09.28 | ₩217,923 | ₩218,876 | ₩216,769 | ₩217,225 | -0.32% | 39.6만 |
|---|
| 2026.09.25 | ₩218,661 | ₩219,117 | ₩216,219 | ₩218,057 | -0.28% | 41만 |
|---|
| 2026.09.24 | ₩218,795 | ₩221,076 | ₩217,695 | ₩217,775 | -0.47% | 60.6만 |
|---|
| 2026.09.23 | ₩219,855 | ₩222,176 | ₩217,843 | ₩218,097 | -0.80% | 80만 |
|---|
| 2026.09.22 | ₩223,598 | ₩224,711 | ₩220,311 | ₩222,471 | -0.50% | 63.9만 |
|---|
| 2026.09.21 | ₩225,785 | ₩226,710 | ₩223,719 | ₩223,839 | -0.86% | 52만 |
|---|
| 2026.09.18 | ₩227,931 | ₩228,213 | ₩224,886 | ₩226,724 | -0.53% | 235.6만 |
|---|
| 2026.09.17 | ₩229,206 | ₩229,595 | ₩226,724 | ₩227,931 | -0.56% | 89.9만 |
|---|
| 2026.09.16 | ₩230,198 | ₩232,345 | ₩227,609 | ₩229,098 | -0.48% | 76.9만 |
|---|
| 2026.09.15 | ₩230,815 | ₩230,842 | ₩228,266 | ₩230,306 | -0.22% | 64.2만 |
|---|
| 2026.09.14 | ₩230,520 | ₩232,358 | ₩228,924 | ₩230,775 | +0.11% | 49.6만 |
|---|
| 2026.09.11 | ₩229,219 | ₩231,258 | ₩226,509 | ₩227,797 | -0.62% | 41.7만 |
|---|
| 2026.09.10 | ₩228,816 | ₩230,104 | ₩226,107 | ₩227,515 | -0.57% | 38.2만 |
|---|
| 2026.09.09 | ₩226,563 | ₩227,582 | ₩225,020 | ₩227,005 | +0.20% | 43.4만 |
|---|
| 2026.09.08 | ₩225,141 | ₩228,280 | ₩224,644 | ₩226,911 | +0.79% | 42.4만 |
|---|
| 2026.09.04 | ₩232,157 | ₩234,022 | ₩229,299 | ₩229,541 | -1.13% | 38.4만 |
|---|
| 2026.09.03 | ₩231,889 | ₩234,880 | ₩231,875 | ₩234,397 | +1.08% | 41.8만 |
|---|
| 2026.09.02 | ₩228,588 | ₩231,634 | ₩228,588 | ₩230,332 | +0.76% | 53.8만 |
|---|
| 2026.09.01 | ₩229,527 | ₩230,882 | ₩228,199 | ₩228,588 | -0.41% | 56.7만 |
|---|
| 2026.08.31 | ₩229,823 | ₩230,225 | ₩227,435 | ₩227,931 | -0.82% | 58.8만 |
|---|
| 2026.08.28 | ₩232,801 | ₩233,418 | ₩229,756 | ₩230,708 | -0.90% | 35만 |
|---|
| 2026.08.27 | ₩229,957 | ₩231,620 | ₩227,247 | ₩231,446 | +0.65% | 49.6만 |
|---|
| 2026.08.26 | ₩230,641 | ₩232,331 | ₩230,198 | ₩231,258 | +0.27% | 37.6만 |
|---|
| 2026.08.25 | ₩230,587 | ₩230,976 | ₩228,615 | ₩229,970 | -0.27% | 43.4만 |
|---|
| 2026.08.24 | ₩226,643 | ₩230,520 | ₩226,630 | ₩229,688 | +1.34% | 41.5만 |
|---|
| 2026.08.21 | ₩227,569 | ₩227,743 | ₩225,181 | ₩225,771 | -0.79% | 45.1만 |
|---|
| 2026.08.20 | ₩224,953 | ₩226,791 | ₩223,678 | ₩225,637 | +0.30% | 42.7만 |
|---|
| 2026.08.19 | ₩229,058 | ₩230,158 | ₩225,395 | ₩226,039 | -1.32% | 39.8만 |
|---|
| 2026.08.18 | ₩232,626 | ₩233,391 | ₩229,742 | ₩229,876 | -1.18% | 42.6만 |
|---|
| 2026.08.17 | ₩232,076 | ₩233,820 | ₩229,071 | ₩229,487 | -1.12% | 42만 |
|---|
| 2026.08.14 | ₩231,513 | ₩233,109 | ₩230,856 | ₩232,318 | +0.35% | 28.2만 |
|---|
| 2026.08.13 | ₩233,619 | ₩235,135 | ₩230,762 | ₩231,647 | -0.84% | 34.6만 |
|---|
| 2026.08.12 | ₩231,915 | ₩233,136 | ₩229,058 | ₩231,379 | -0.23% | 48.4만 |
|---|
| 2026.08.11 | ₩231,285 | ₩233,592 | ₩228,065 | ₩232,372 | +0.47% | 44.5만 |
|---|
| 2026.08.10 | ₩235,471 | ₩237,778 | ₩232,425 | ₩233,244 | -0.95% | 47.8만 |
|---|
| 2026.08.07 | ₩239,750 | ₩239,750 | ₩236,624 | ₩237,268 | -1.04% | 36.6만 |
|---|
| 2026.08.06 | ₩241,065 | ₩241,065 | ₩237,456 | ₩240,193 | -0.36% | 54.8만 |
|---|
| 2026.08.05 | ₩242,608 | ₩242,822 | ₩237,161 | ₩238,516 | -1.69% | 85.5만 |
|---|
| 2026.08.04 | ₩235,497 | ₩241,051 | ₩234,250 | ₩240,703 | +2.21% | 52.6만 |
|---|
| 2026.08.03 | ₩239,214 | ₩240,877 | ₩236,718 | ₩238,838 | -0.16% | 74.5만 |
|---|
| 2026.07.31 | ₩232,922 | ₩238,731 | ₩231,915 | ₩238,368 | +2.34% | 94.4만 |
|---|
| 2026.07.30 | ₩241,373 | ₩241,373 | ₩233,297 | ₩234,411 | -2.88% | 96.2만 |
|---|
| 2026.07.29 | ₩242,353 | ₩243,426 | ₩239,415 | ₩243,265 | +0.38% | 91.8만 |
|---|
| 2026.07.28 | ₩236,732 | ₩249,785 | ₩233,700 | ₩245,009 | +3.50% | 145.4만 |
|---|
| 2026.07.27 | ₩245,948 | ₩249,973 | ₩245,801 | ₩247,156 | +0.49% | 95.8만 |
|---|
| 2026.07.24 | ₩241,266 | ₩245,881 | ₩240,998 | ₩245,251 | +1.65% | 74.2만 |
|---|
| 2026.07.23 | ₩239,764 | ₩241,320 | ₩237,402 | ₩240,649 | +0.37% | 64만 |
|---|
| 2026.07.22 | ₩241,950 | ₩242,178 | ₩238,757 | ₩240,448 | -0.62% | 52.2만 |
|---|
| 2026.07.21 | ₩240,904 | ₩242,178 | ₩237,899 | ₩242,165 | +0.52% | 70.7만 |
|---|
| 2026.07.20 | ₩242,125 | ₩244,285 | ₩241,642 | ₩241,964 | -0.07% | 94.5만 |
|---|
| 2026.07.17 | ₩237,389 | ₩245,049 | ₩237,389 | ₩242,541 | +2.17% | 135.5만 |
|---|
| 2026.07.16 | ₩232,801 | ₩236,598 | ₩232,157 | ₩236,504 | +1.59% | 116.6만 |
|---|
| 2026.07.15 | ₩239,831 | ₩239,831 | ₩230,842 | ₩231,325 | -3.55% | 102.5만 |
|---|
| 2026.07.14 | ₩243,480 | ₩245,720 | ₩241,293 | ₩241,521 | -0.80% | 56.3만 |
|---|
| 2026.07.13 | ₩242,661 | ₩246,176 | ₩241,414 | ₩245,063 | +0.99% | 73.5만 |
|---|
| 2026.07.10 | ₩237,161 | ₩240,864 | ₩235,980 | ₩240,515 | +1.41% | 100.7만 |
|---|
| 2026.07.09 | ₩244,325 | ₩245,023 | ₩232,626 | ₩235,350 | -3.67% | 219.6만 |
|---|
| 2026.07.08 | ₩252,736 | ₩252,951 | ₩243,265 | ₩243,587 | -3.62% | 95.4만 |
|---|
| 2026.07.07 | ₩256,453 | ₩261,349 | ₩253,461 | ₩253,635 | -1.10% | 95.5만 |
|---|
| 2026.07.06 | ₩255,634 | ₩257,660 | ₩253,702 | ₩254,346 | -0.50% | 73.1만 |
|---|
| 2026.07.02 | ₩253,085 | ₩257,700 | ₩250,711 | ₩257,620 | +1.79% | 79.8만 |
|---|
| 2026.07.01 | ₩249,342 | ₩251,932 | ₩248,712 | ₩251,153 | +0.73% | 71.2만 |
|---|
| 2026.06.30 | ₩249,745 | ₩251,408 | ₩247,115 | ₩248,376 | -0.55% | 68.5만 |
|---|
| 2026.06.29 | ₩246,029 | ₩250,013 | ₩244,862 | ₩249,745 | +1.51% | 69.4만 |
|---|
| 2026.06.26 | ₩240,327 | ₩248,457 | ₩239,012 | ₩246,954 | +2.76% | 154.8만 |
|---|
| 2026.06.25 | ₩239,146 | ₩242,769 | ₩237,523 | ₩238,435 | -0.30% | 60.7만 |
|---|
| 2026.06.24 | ₩237,107 | ₩241,763 | ₩235,752 | ₩239,401 | +0.97% | 83만 |
|---|
| 2026.06.23 | ₩232,372 | ₩236,088 | ₩230,239 | ₩235,860 | +1.50% | 95.7만 |
|---|
| 2026.06.22 | ₩228,816 | ₩235,229 | ₩228,816 | ₩231,365 | +1.11% | 93만 |
|---|
| 2026.06.18 | ₩230,574 | ₩230,896 | ₩227,596 | ₩228,334 | -0.97% | 324만 |
|---|
| 2026.06.17 | ₩228,293 | ₩232,801 | ₩228,293 | ₩230,037 | +0.76% | 70.5만 |
|---|
| 2026.06.16 | ₩229,407 | ₩231,647 | ₩228,012 | ₩230,467 | +0.46% | 67.6만 |
|---|
| 2026.06.15 | ₩226,737 | ₩228,884 | ₩225,624 | ₩227,180 | +0.20% | 74.8만 |
|---|
| 2026.06.12 | ₩227,032 | ₩227,837 | ₩223,772 | ₩226,737 | -0.13% | 60만 |
|---|
| 2026.06.11 | ₩224,725 | ₩228,642 | ₩224,403 | ₩225,785 | +0.47% | 128.3만 |
|---|
| 2026.06.10 | ₩221,773 | ₩225,221 | ₩221,049 | ₩223,276 | +0.68% | 51.1만 |
|---|
| 2026.06.09 | ₩218,929 | ₩221,840 | ₩218,084 | ₩219,788 | +0.39% | 72.6만 |
|---|
| 2026.06.08 | ₩221,746 | ₩221,760 | ₩217,534 | ₩217,668 | -1.84% | 47.2만 |
|---|
| 2026.06.05 | ₩217,521 | ₩222,229 | ₩217,521 | ₩221,746 | +1.94% | 52.3만 |
|---|
| 2026.06.04 | ₩215,039 | ₩217,843 | ₩214,650 | ₩215,535 | +0.23% | 85.2만 |
|---|
| 2026.06.03 | ₩211,255 | ₩214,207 | ₩211,242 | ₩211,993 | +0.35% | 75.3만 |
|---|
| 2026.06.02 | ₩209,820 | ₩213,321 | ₩209,525 | ₩211,966 | +1.02% | 63만 |
|---|
| 2026.06.01 | ₩209,766 | ₩212,624 | ₩208,760 | ₩210,397 | +0.30% | 76.8만 |
|---|
| 2026.05.29 | ₩213,536 | ₩214,717 | ₩210,813 | ₩211,188 | -1.10% | 83.6만 |
|---|
| 2026.05.28 | ₩217,306 | ₩218,715 | ₩213,818 | ₩214,650 | -1.22% | 62.8만 |
|---|
| 2026.05.27 | ₩224,094 | ₩225,141 | ₩218,111 | ₩218,594 | -2.45% | 49.3만 |
|---|
| 2026.05.26 | ₩225,516 | ₩226,428 | ₩224,027 | ₩224,094 | -0.63% | 38.9만 |
|---|
| 2026.05.22 | ₩225,717 | ₩227,394 | ₩224,859 | ₩225,516 | -0.09% | 33.2만 |
|---|
| 2026.05.21 | ₩225,288 | ₩226,107 | ₩222,055 | ₩225,878 | +0.26% | 62만 |
|---|
| 2026.05.20 | ₩224,443 | ₩226,522 | ₩223,128 | ₩226,093 | +0.74% | 52.6만 |
|---|
| 2026.05.19 | ₩224,913 | ₩226,066 | ₩222,699 | ₩225,181 | +0.12% | 51.8만 |
|---|
| 2026.05.18 | ₩223,262 | ₩227,099 | ₩223,262 | ₩224,913 | +0.74% | 64.6만 |
|---|
| 2026.05.15 | ₩223,169 | ₩224,926 | ₩221,720 | ₩223,262 | +0.04% | 84.8만 |
|---|
| 2026.05.14 | ₩219,801 | ₩222,095 | ₩219,801 | ₩221,773 | +0.90% | 63.1만 |
|---|
| 2026.05.13 | ₩219,734 | ₩221,599 | ₩216,984 | ₩219,023 | -0.32% | 70.9만 |
|---|
| 2026.05.12 | ₩219,680 | ₩221,706 | ₩218,218 | ₩219,734 | +0.02% | 73.3만 |
|---|
| 2026.05.11 | ₩216,984 | ₩219,399 | ₩216,367 | ₩219,117 | +0.98% | 84만 |
|---|
| 2026.05.08 | ₩216,581 | ₩218,379 | ₩215,964 | ₩216,662 | +0.04% | 66.4만 |
|---|
| 2026.05.07 | ₩214,542 | ₩217,883 | ₩213,979 | ₩217,400 | +1.33% | 77.7만 |
|---|
| 2026.05.06 | ₩215,844 | ₩218,889 | ₩215,079 | ₩215,226 | -0.29% | 58.9만 |
|---|
| 2026.05.05 | ₩213,831 | ₩215,938 | ₩213,040 | ₩215,119 | +0.60% | 45.6만 |
|---|
| 2026.05.04 | ₩215,696 | ₩218,607 | ₩213,415 | ₩214,073 | -0.75% | 47.3만 |
|---|
| 2026.05.01 | ₩220,767 | ₩221,505 | ₩217,306 | ₩217,400 | -1.53% | 58만 |
|---|
| 2026.04.30 | ₩217,480 | ₩220,901 | ₩215,991 | ₩219,479 | +0.92% | 86.4만 |
|---|
| 2026.04.29 | ₩221,304 | ₩222,833 | ₩216,984 | ₩218,969 | -1.05% | 49.5만 |
|---|
| 2026.04.28 | ₩218,889 | ₩224,926 | ₩217,883 | ₩221,304 | +1.10% | 101.5만 |
|---|
| 2026.04.27 | ₩219,519 | ₩224,282 | ₩219,519 | ₩222,216 | +1.23% | 90.8만 |
|---|
| 2026.04.24 | ₩224,309 | ₩224,363 | ₩220,552 | ₩220,660 | -1.63% | 61.9만 |
|---|
| 2026.04.23 | ₩223,920 | ₩226,428 | ₩223,048 | ₩225,624 | +0.76% | 56.7만 |
|---|
| 2026.04.22 | ₩222,900 | ₩223,370 | ₩219,573 | ₩223,061 | +0.07% | 61.3만 |
|---|
| 2026.04.21 | ₩223,289 | ₩225,020 | ₩221,223 | ₩223,316 | +0.01% | 64.1만 |
|---|
| 2026.04.20 | ₩223,651 | ₩226,308 | ₩221,720 | ₩222,686 | -0.43% | 52.4만 |
|---|
| 2026.04.17 | ₩219,197 | ₩224,886 | ₩219,010 | ₩223,799 | +2.10% | 281만 |
|---|
| 2026.04.16 | ₩218,674 | ₩219,774 | ₩217,091 | ₩219,157 | +0.22% | 55.9만 |
|---|
| 2026.04.15 | ₩218,808 | ₩220,365 | ₩217,131 | ₩218,674 | -0.06% | 55.6만 |
|---|
| 2026.04.14 | ₩218,996 | ₩220,137 | ₩217,628 | ₩219,144 | +0.07% | 65만 |
|---|
| 2026.04.13 | ₩216,997 | ₩220,002 | ₩216,273 | ₩219,587 | +1.19% | 69.8만 |
|---|
| 2026.04.10 | ₩219,278 | ₩219,479 | ₩215,656 | ₩216,179 | -1.41% | 67.1만 |
|---|
| 2026.04.09 | ₩218,352 | ₩222,216 | ₩218,164 | ₩219,949 | +0.73% | 61.5만 |
|---|
| 2026.04.08 | ₩215,052 | ₩219,157 | ₩214,851 | ₩219,010 | +1.84% | 65.7만 |
|---|
| 2026.04.07 | ₩214,703 | ₩216,367 | ₩212,973 | ₩214,891 | +0.09% | 62.2만 |
|---|
| 2026.04.06 | ₩211,859 | ₩214,770 | ₩211,390 | ₩214,703 | +1.34% | 36.1만 |
|---|
| 2026.04.02 | ₩210,772 | ₩214,462 | ₩210,021 | ₩212,517 | +0.83% | 54.3만 |
|---|
| 2026.04.01 | ₩210,746 | ₩212,959 | ₩209,900 | ₩211,510 | +0.36% | 59.7만 |
|---|
| 2026.03.31 | ₩212,195 | ₩212,704 | ₩208,130 | ₩211,094 | -0.52% | 71.9만 |
|---|
| 2026.03.30 | ₩206,533 | ₩210,813 | ₩206,533 | ₩209,847 | +1.60% | 45.1만 |
|---|
| 2026.03.27 | ₩210,705 | ₩211,027 | ₩205,795 | ₩206,171 | -2.15% | 51.9만 |
|---|
| 2026.03.26 | ₩208,183 | ₩211,416 | ₩208,183 | ₩211,376 | +1.53% | 48.5만 |
|---|
| 2026.03.25 | ₩213,603 | ₩214,086 | ₩208,492 | ₩208,545 | -2.37% | 58.1만 |
|---|
| 2026.03.24 | ₩212,597 | ₩215,414 | ₩212,248 | ₩212,329 | -0.13% | 46.8만 |
|---|
| 2026.03.23 | ₩215,736 | ₩217,641 | ₩214,408 | ₩214,904 | -0.39% | 73.7만 |
|---|
| 2026.03.20 | ₩211,712 | ₩213,107 | ₩210,155 | ₩212,543 | +0.39% | 414.5만 |
|---|
| 2026.03.19 | ₩215,267 | ₩215,938 | ₩210,330 | ₩211,779 | -1.62% | 55.5만 |
|---|
| 2026.03.18 | ₩220,137 | ₩220,995 | ₩214,757 | ₩214,918 | -2.37% | 49.4만 |
|---|
| 2026.03.17 | ₩225,355 | ₩226,603 | ₩220,982 | ₩221,049 | -1.91% | 61.1만 |
|---|
| 2026.03.16 | ₩221,371 | ₩226,026 | ₩220,673 | ₩223,464 | +0.95% | 61만 |
|---|
| 2026.03.13 | ₩222,551 | ₩223,464 | ₩219,734 | ₩219,774 | -1.25% | 89.1만 |
|---|
| 2026.03.12 | ₩217,802 | ₩222,779 | ₩217,333 | ₩220,324 | +1.16% | 80.9만 |
|---|
| 2026.03.11 | ₩220,445 | ₩221,492 | ₩218,325 | ₩220,016 | -0.19% | 88.9만 |
|---|
| 2026.03.10 | ₩218,312 | ₩222,900 | ₩217,467 | ₩220,995 | +1.23% | 85.8만 |
|---|
| 2026.03.09 | ₩220,472 | ₩220,472 | ₩215,294 | ₩219,104 | -0.62% | 100.5만 |
|---|
| 2026.03.06 | ₩220,915 | ₩222,136 | ₩217,695 | ₩221,881 | +0.44% | 72.6만 |
|---|
| 2026.03.05 | ₩223,638 | ₩225,033 | ₩223,048 | ₩223,155 | -0.22% | 94.2만 |
|---|
| 2026.03.04 | ₩225,744 | ₩226,911 | ₩221,438 | ₩225,342 | -0.18% | 58.3만 |
|---|
| 2026.03.03 | ₩224,282 | ₩227,086 | ₩221,196 | ₩226,093 | +0.81% | 75.2만 |
|---|
| 2026.03.02 | ₩220,445 | ₩228,199 | ₩220,298 | ₩228,038 | +3.44% | 113.7만 |
|---|
| 2026.02.27 | ₩221,733 | ₩221,733 | ₩216,756 | ₩219,989 | -0.79% | 105.5만 |
|---|
| 2026.02.26 | ₩219,788 | ₩222,068 | ₩219,788 | ₩221,626 | +0.84% | 50만 |
|---|
| 2026.02.25 | ₩215,844 | ₩220,137 | ₩215,119 | ₩219,680 | +1.78% | 60.8만 |
|---|
| 2026.02.24 | ₩215,307 | ₩216,930 | ₩213,670 | ₩215,629 | +0.15% | 118.2만 |
|---|
| 2026.02.23 | ₩219,895 | ₩221,223 | ₩215,535 | ₩215,870 | -1.83% | 106.3만 |
|---|
| 2026.02.20 | ₩218,849 | ₩219,479 | ₩215,159 | ₩218,674 | -0.08% | 125.8만 |
|---|
| 2026.02.19 | ₩219,117 | ₩220,499 | ₩217,024 | ₩217,869 | -0.57% | 44.4만 |
|---|
| 2026.02.18 | ₩222,109 | ₩222,712 | ₩217,829 | ₩219,010 | -1.40% | 42.4만 |
|---|
| 2026.02.17 | ₩220,123 | ₩224,228 | ₩219,117 | ₩222,793 | +1.21% | 76.1만 |
|---|
| 2026.02.13 | ₩219,721 | ₩221,223 | ₩217,413 | ₩218,366 | -0.62% | 92만 |
|---|
| 2026.02.12 | ₩219,694 | ₩222,551 | ₩217,507 | ₩221,505 | +0.82% | 72.9만 |
|---|
| 2026.02.11 | ₩218,513 | ₩220,754 | ₩216,903 | ₩219,291 | +0.36% | 76.2만 |
|---|
| 2026.02.10 | ₩220,579 | ₩224,188 | ₩213,187 | ₩218,795 | -0.81% | 126.2만 |
|---|
| 2026.02.09 | ₩233,083 | ₩233,431 | ₩225,141 | ₩226,321 | -2.90% | 79.7만 |
|---|
| 2026.02.06 | ₩231,419 | ₩233,794 | ₩231,111 | ₩231,620 | +0.09% | 59.4만 |
|---|
| 2026.02.05 | ₩227,448 | ₩231,728 | ₩227,381 | ₩230,078 | +1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩221,290 | ₩227,824 | ₩221,129 | ₩226,657 | +2.42% | 71.6만 |
|---|
| 2026.02.03 | ₩217,239 | ₩221,532 | ₩216,098 | ₩219,801 | +1.18% | 60.1만 |
|---|
| 2026.02.02 | ₩216,742 | ₩218,486 | ₩215,870 | ₩217,977 | +0.57% | 73.7만 |
|---|
| 2026.01.30 | ₩212,221 | ₩216,139 | ₩210,316 | ₩215,844 | +1.71% | 107.6만 |
|---|
| 2026.01.29 | ₩213,898 | ₩216,112 | ₩211,604 | ₩212,221 | -0.78% | 136.2만 |
|---|
| 2026.01.28 | ₩211,041 | ₩213,778 | ₩209,780 | ₩212,503 | +0.69% | 52.8만 |
|---|
| 2026.01.27 | ₩211,497 | ₩212,101 | ₩208,908 | ₩211,779 | +0.13% | 49.5만 |
|---|
| 2026.01.26 | ₩211,859 | ₩214,167 | ₩211,188 | ₩211,940 | +0.04% | 72.5만 |
|---|
| 2026.01.23 | ₩210,705 | ₩211,819 | ₩208,130 | ₩210,665 | -0.02% | 59.1만 |
|---|
| 2026.01.22 | ₩216,756 | ₩216,756 | ₩211,376 | ₩212,168 | -2.12% | 79.5만 |
|---|
| 2026.01.21 | ₩215,964 | ₩218,339 | ₩215,320 | ₩217,038 | +0.50% | 52.3만 |
|---|
| 2026.01.20 | ₩217,735 | ₩218,674 | ₩215,119 | ₩215,736 | -0.92% | 66.7만 |
|---|
| 2026.01.16 | ₩218,741 | ₩218,916 | ₩217,011 | ₩217,574 | -0.53% | 64.6만 |
|---|
| 2026.01.15 | ₩220,137 | ₩222,015 | ₩218,486 | ₩219,171 | -0.44% | 43.5만 |
|---|
| 2026.01.14 | ₩216,286 | ₩219,774 | ₩216,286 | ₩219,587 | +1.53% | 56.7만 |
|---|
| 2026.01.13 | ₩219,117 | ₩220,713 | ₩215,441 | ₩216,005 | -1.42% | 59.2만 |
|---|
| 2026.01.12 | ₩218,218 | ₩221,076 | ₩216,877 | ₩219,519 | +0.60% | 62.8만 |
|---|
| 2026.01.09 | ₩221,612 | ₩222,847 | ₩218,272 | ₩218,661 | -1.33% | 59.7만 |
|---|
| 2026.01.08 | ₩219,063 | ₩223,075 | ₩218,715 | ₩221,612 | +1.16% | 57.6만 |
|---|
| 2026.01.07 | ₩216,863 | ₩219,318 | ₩215,294 | ₩218,728 | +0.86% | 59.4만 |
|---|
| 2026.01.06 | ₩216,689 | ₩218,245 | ₩214,086 | ₩217,494 | +0.37% | 75.4만 |
|---|
| 2026.01.05 | ₩214,972 | ₩219,050 | ₩213,711 | ₩217,279 | +1.07% | 63.7만 |
|---|
| 2026.01.02 | ₩219,104 | ₩219,104 | ₩215,159 | ₩216,649 | -1.12% | 54.7만 |
|---|
| 2025.12.31 | ₩220,807 | ₩220,928 | ₩218,554 | ₩219,104 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩220,740 | ₩221,733 | ₩220,338 | ₩221,290 | +0.25% | 35.7만 |
|---|
| 2025.12.29 | ₩221,599 | ₩222,404 | ₩220,432 | ₩221,344 | -0.12% | 55.2만 |
|---|
| 2025.12.26 | ₩223,343 | ₩223,343 | ₩220,539 | ₩221,076 | -1.02% | 27.2만 |
|---|
| 2025.12.24 | ₩222,404 | ₩223,571 | ₩221,304 | ₩222,525 | +0.05% | 22.8만 |
|---|
| 2025.12.23 | ₩223,987 | ₩225,087 | ₩222,350 | ₩222,404 | -0.71% | 76.3만 |
|---|
| 2025.12.22 | ₩222,404 | ₩225,610 | ₩221,263 | ₩223,987 | +0.71% | 49.5만 |
|---|
| 2025.12.19 | ₩225,060 | ₩225,489 | ₩223,061 | ₩224,430 | -0.28% | 107.8만 |
|---|
| 2025.12.18 | ₩223,678 | ₩225,677 | ₩223,303 | ₩225,261 | +0.71% | 46.1만 |
|---|
| 2025.12.17 | ₩221,854 | ₩224,430 | ₩220,539 | ₩224,188 | +1.05% | 58만 |
|---|
| 2025.12.16 | ₩225,342 | ₩225,516 | ₩219,157 | ₩221,921 | -1.52% | 66.7만 |
|---|
| 2025.12.15 | ₩223,772 | ₩224,899 | ₩221,787 | ₩224,134 | +0.16% | 52.2만 |
|---|
| 2025.12.12 | ₩223,195 | ₩224,510 | ₩221,009 | ₩222,511 | -0.31% | 48.3만 |
|---|
| 2025.12.11 | ₩218,782 | ₩223,182 | ₩218,782 | ₩221,384 | +1.19% | 53만 |
|---|
| 2025.12.10 | ₩216,380 | ₩219,774 | ₩216,045 | ₩218,164 | +0.82% | 103.1만 |
|---|
| 2025.12.09 | ₩216,528 | ₩218,795 | ₩216,488 | ₩216,649 | +0.06% | 35.4만 |
|---|
| 2025.12.08 | ₩217,601 | ₩217,628 | ₩215,213 | ₩216,394 | -0.55% | 44.3만 |
|---|
| 2025.12.05 | ₩217,883 | ₩218,379 | ₩216,098 | ₩217,735 | -0.07% | 39.3만 |
|---|
| 2025.12.04 | ₩218,379 | ₩220,217 | ₩217,883 | ₩218,688 | +0.14% | 35.1만 |
|---|
| 2025.12.03 | ₩219,707 | ₩220,767 | ₩216,877 | ₩218,446 | -0.57% | 49.7만 |
|---|
| 2025.12.02 | ₩222,739 | ₩223,786 | ₩219,372 | ₩219,707 | -1.36% | 76만 |
|---|
| 2025.12.01 | ₩223,839 | ₩226,281 | ₩221,961 | ₩222,739 | -0.49% | 46.7만 |
|---|
| 2025.11.28 | ₩227,059 | ₩227,301 | ₩224,336 | ₩224,832 | -0.98% | 26.6만 |
|---|
| 2025.11.26 | ₩225,731 | ₩227,877 | ₩225,328 | ₩226,026 | +0.13% | 71.8만 |
|---|
| 2025.11.25 | ₩225,650 | ₩227,032 | ₩225,221 | ₩225,892 | +0.11% | 37.5만 |
|---|
| 2025.11.24 | ₩222,015 | ₩224,671 | ₩220,901 | ₩223,651 | +0.74% | 84.4만 |
|---|
| 2025.11.21 | ₩220,137 | ₩225,235 | ₩219,774 | ₩222,726 | +1.18% | 60.6만 |
|---|
| 2025.11.20 | ₩218,540 | ₩221,304 | ₩218,285 | ₩219,560 | +0.47% | 36.7만 |
|---|
| 2025.11.19 | ₩218,097 | ₩218,527 | ₩215,428 | ₩216,863 | -0.57% | 40.3만 |
|---|
| 2025.11.18 | ₩217,091 | ₩220,217 | ₩215,991 | ₩217,829 | +0.34% | 54.1만 |
|---|
| 2025.11.17 | ₩220,593 | ₩220,754 | ₩215,911 | ₩216,581 | -1.82% | 54.5만 |
|---|
| 2025.11.14 | ₩222,887 | ₩223,423 | ₩219,667 | ₩219,882 | -1.35% | 51.1만 |
|---|
| 2025.11.13 | ₩223,651 | ₩225,315 | ₩222,229 | ₩222,712 | -0.42% | 51.8만 |
|---|
| 2025.11.12 | ₩222,323 | ₩225,650 | ₩222,015 | ₩223,893 | +0.71% | 35.8만 |
|---|
| 2025.11.11 | ₩223,732 | ₩225,382 | ₩222,109 | ₩222,873 | -0.38% | 39.7만 |
|---|
| 2025.11.10 | ₩220,338 | ₩224,175 | ₩219,600 | ₩223,236 | +1.32% | 43.1만 |
|---|
| 2025.11.07 | ₩217,185 | ₩221,049 | ₩216,769 | ₩220,874 | +1.70% | 69.5만 |
|---|
| 2025.11.06 | ₩214,904 | ₩217,158 | ₩214,784 | ₩216,501 | +0.74% | 60.4만 |
|---|
| 2025.11.05 | ₩211,658 | ₩214,998 | ₩210,491 | ₩214,703 | +1.44% | 52만 |
|---|
| 2025.11.04 | ₩206,399 | ₩211,162 | ₩206,359 | ₩211,148 | +2.30% | 64.7만 |
|---|
| 2025.11.03 | ₩206,412 | ₩207,821 | ₩203,904 | ₩206,144 | -0.13% | 75만 |
|---|
| 2025.10.31 | ₩205,192 | ₩209,176 | ₩204,923 | ₩207,392 | +1.07% | 99.9만 |
|---|
| 2025.10.30 | ₩203,246 | ₩207,419 | ₩202,482 | ₩207,083 | +1.89% | 74.2만 |
|---|
| 2025.10.29 | ₩202,173 | ₩204,279 | ₩201,234 | ₩203,689 | +0.75% | 79.1만 |
|---|
| 2025.10.28 | ₩210,759 | ₩210,759 | ₩203,139 | ₩203,582 | -3.41% | 97.1만 |
|---|
| 2025.10.27 | ₩210,276 | ₩212,423 | ₩209,954 | ₩211,484 | +0.57% | 65.7만 |
|---|
| 2025.10.24 | ₩208,908 | ₩210,746 | ₩208,908 | ₩210,182 | +0.61% | 37만 |
|---|
| 2025.10.23 | ₩208,827 | ₩210,075 | ₩207,848 | ₩208,908 | +0.04% | 35만 |
|---|
| 2025.10.22 | ₩210,947 | ₩211,698 | ₩207,714 | ₩208,572 | -1.13% | 49.6만 |
|---|
| 2025.10.21 | ₩206,681 | ₩210,451 | ₩205,956 | ₩209,672 | +1.45% | 49.6만 |
|---|
| 2025.10.20 | ₩206,493 | ₩208,156 | ₩205,312 | ₩207,808 | +0.64% | 38만 |
|---|
| 2025.10.17 | ₩203,541 | ₩207,177 | ₩203,541 | ₩205,286 | +0.86% | 59.3만 |
|---|
| 2025.10.16 | ₩206,573 | ₩207,432 | ₩202,696 | ₩203,099 | -1.68% | 67.5만 |
|---|
| 2025.10.15 | ₩212,718 | ₩214,019 | ₩208,653 | ₩209,753 | -1.39% | 57.4만 |
|---|
| 2025.10.14 | ₩211,188 | ₩213,711 | ₩210,236 | ₩212,973 | +0.84% | 49.9만 |
|---|
| 2025.10.13 | ₩213,308 | ₩214,207 | ₩211,068 | ₩211,805 | -0.70% | 48.7만 |
|---|
| 2025.10.10 | ₩218,191 | ₩219,412 | ₩212,906 | ₩213,268 | -2.26% | 71.2만 |
|---|