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 | ₩220,886 | ₩222,495 | ₩218,955 | ₩219,129 | -0.80% | 44.4만 |
| 2026.10.08 | ₩216,809 | ₩222,079 | ₩216,809 | ₩221,623 | +2.22% | 57만 |
| 2026.10.07 | ₩218,713 | ₩219,411 | ₩216,608 | ₩216,742 | -0.90% | 50.3만 |
| 2026.10.06 | ₩216,929 | ₩219,773 | ₩216,540 | ₩218,713 | +0.82% | 39.3만 |
| 2026.10.05 | ₩218,499 | ₩219,196 | ₩216,098 | ₩217,452 | -0.48% | 60.7만 |
| 2026.10.02 | ₩217,117 | ₩218,257 | ₩215,856 | ₩217,198 | +0.04% | 55.9만 |
| 2026.10.01 | ₩214,381 | ₩217,761 | ₩213,697 | ₩217,466 | +1.44% | 65만 |
| 2026.09.30 | ₩216,567 | ₩217,037 | ₩213,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,737 |
| -1.31% |
| 91만 |
| 2026.09.29 | ₩216,594 | ₩217,841 | ₩214,958 | ₩216,098 | -0.23% | 140.3만 |
|---|
| 2026.09.28 | ₩217,855 | ₩218,807 | ₩216,701 | ₩217,157 | -0.32% | 39.6만 |
|---|
| 2026.09.25 | ₩218,592 | ₩219,048 | ₩216,152 | ₩217,989 | -0.28% | 41만 |
|---|
| 2026.09.24 | ₩218,727 | ₩221,006 | ₩217,627 | ₩217,707 | -0.47% | 60.6만 |
|---|
| 2026.09.23 | ₩219,786 | ₩222,106 | ₩217,774 | ₩218,029 | -0.80% | 80만 |
|---|
| 2026.09.22 | ₩223,528 | ₩224,641 | ₩220,242 | ₩222,401 | -0.50% | 63.9만 |
|---|
| 2026.09.21 | ₩225,714 | ₩226,639 | ₩223,648 | ₩223,769 | -0.86% | 52만 |
|---|
| 2026.09.18 | ₩227,860 | ₩228,141 | ₩224,815 | ₩226,653 | -0.53% | 235.6만 |
|---|
| 2026.09.17 | ₩229,134 | ₩229,523 | ₩226,653 | ₩227,860 | -0.56% | 89.9만 |
|---|
| 2026.09.16 | ₩230,126 | ₩232,272 | ₩227,538 | ₩229,026 | -0.48% | 76.9만 |
|---|
| 2026.09.15 | ₩230,743 | ₩230,770 | ₩228,195 | ₩230,234 | -0.22% | 64.2만 |
|---|
| 2026.09.14 | ₩230,448 | ₩232,285 | ₩228,852 | ₩230,703 | +0.11% | 49.6만 |
|---|
| 2026.09.11 | ₩229,147 | ₩231,186 | ₩226,438 | ₩227,726 | -0.62% | 41.7만 |
|---|
| 2026.09.10 | ₩228,745 | ₩230,032 | ₩226,036 | ₩227,444 | -0.57% | 38.2만 |
|---|
| 2026.09.09 | ₩226,492 | ₩227,511 | ₩224,949 | ₩226,934 | +0.20% | 43.4만 |
|---|
| 2026.09.08 | ₩225,070 | ₩228,208 | ₩224,574 | ₩226,840 | +0.79% | 42.4만 |
|---|
| 2026.09.04 | ₩232,084 | ₩233,948 | ₩229,228 | ₩229,469 | -1.13% | 38.4만 |
|---|
| 2026.09.03 | ₩231,816 | ₩234,807 | ₩231,803 | ₩234,324 | +1.08% | 41.8만 |
|---|
| 2026.09.02 | ₩228,517 | ₩231,561 | ₩228,517 | ₩230,260 | +0.76% | 53.8만 |
|---|
| 2026.09.01 | ₩229,456 | ₩230,810 | ₩228,128 | ₩228,517 | -0.41% | 56.7만 |
|---|
| 2026.08.31 | ₩229,751 | ₩230,153 | ₩227,363 | ₩227,860 | -0.82% | 58.8만 |
|---|
| 2026.08.28 | ₩232,728 | ₩233,345 | ₩229,684 | ₩230,636 | -0.90% | 35만 |
|---|
| 2026.08.27 | ₩229,885 | ₩231,548 | ₩227,176 | ₩231,373 | +0.65% | 49.6만 |
|---|
| 2026.08.26 | ₩230,569 | ₩232,259 | ₩230,126 | ₩231,186 | +0.27% | 37.6만 |
|---|
| 2026.08.25 | ₩230,515 | ₩230,904 | ₩228,544 | ₩229,898 | -0.27% | 43.4만 |
|---|
| 2026.08.24 | ₩226,572 | ₩230,448 | ₩226,559 | ₩229,617 | +1.34% | 41.5만 |
|---|
| 2026.08.21 | ₩227,498 | ₩227,672 | ₩225,110 | ₩225,700 | -0.79% | 45.1만 |
|---|
| 2026.08.20 | ₩224,882 | ₩226,720 | ₩223,608 | ₩225,566 | +0.30% | 42.7만 |
|---|
| 2026.08.19 | ₩228,986 | ₩230,086 | ₩225,325 | ₩225,969 | -1.32% | 39.8만 |
|---|
| 2026.08.18 | ₩232,554 | ₩233,318 | ₩229,670 | ₩229,804 | -1.18% | 42.6만 |
|---|
| 2026.08.17 | ₩232,004 | ₩233,747 | ₩229,000 | ₩229,415 | -1.12% | 42만 |
|---|
| 2026.08.14 | ₩231,441 | ₩233,036 | ₩230,783 | ₩232,245 | +0.35% | 28.2만 |
|---|
| 2026.08.13 | ₩233,546 | ₩235,062 | ₩230,689 | ₩231,575 | -0.84% | 34.6만 |
|---|
| 2026.08.12 | ₩231,843 | ₩233,063 | ₩228,986 | ₩231,306 | -0.23% | 48.4만 |
|---|
| 2026.08.11 | ₩231,213 | ₩233,519 | ₩227,994 | ₩232,299 | +0.47% | 44.5만 |
|---|
| 2026.08.10 | ₩235,397 | ₩237,704 | ₩232,353 | ₩233,171 | -0.95% | 47.8만 |
|---|
| 2026.08.07 | ₩239,675 | ₩239,675 | ₩236,550 | ₩237,194 | -1.04% | 36.6만 |
|---|
| 2026.08.06 | ₩240,989 | ₩240,989 | ₩237,382 | ₩240,118 | -0.36% | 54.8만 |
|---|
| 2026.08.05 | ₩242,532 | ₩242,746 | ₩237,087 | ₩238,441 | -1.69% | 85.5만 |
|---|
| 2026.08.04 | ₩235,424 | ₩240,976 | ₩234,176 | ₩240,627 | +2.21% | 52.6만 |
|---|
| 2026.08.03 | ₩239,139 | ₩240,802 | ₩236,644 | ₩238,763 | -0.16% | 74.5만 |
|---|
| 2026.07.31 | ₩232,849 | ₩238,656 | ₩231,843 | ₩238,294 | +2.34% | 94.4만 |
|---|
| 2026.07.30 | ₩241,298 | ₩241,298 | ₩233,224 | ₩234,337 | -2.88% | 96.2만 |
|---|
| 2026.07.29 | ₩242,277 | ₩243,350 | ₩239,340 | ₩243,189 | +0.38% | 91.8만 |
|---|
| 2026.07.28 | ₩236,658 | ₩249,707 | ₩233,627 | ₩244,932 | +3.50% | 145.4만 |
|---|
| 2026.07.27 | ₩245,871 | ₩249,895 | ₩245,724 | ₩247,078 | +0.49% | 95.8만 |
|---|
| 2026.07.24 | ₩241,191 | ₩245,804 | ₩240,922 | ₩245,174 | +1.65% | 74.2만 |
|---|
| 2026.07.23 | ₩239,689 | ₩241,244 | ₩237,328 | ₩240,574 | +0.37% | 64만 |
|---|
| 2026.07.22 | ₩241,875 | ₩242,103 | ₩238,683 | ₩240,373 | -0.62% | 52.2만 |
|---|
| 2026.07.21 | ₩240,829 | ₩242,103 | ₩237,824 | ₩242,089 | +0.52% | 70.7만 |
|---|
| 2026.07.20 | ₩242,049 | ₩244,208 | ₩241,566 | ₩241,888 | -0.07% | 94.5만 |
|---|
| 2026.07.17 | ₩237,315 | ₩244,973 | ₩237,315 | ₩242,465 | +2.17% | 135.5만 |
|---|
| 2026.07.16 | ₩232,728 | ₩236,523 | ₩232,084 | ₩236,430 | +1.59% | 116.6만 |
|---|
| 2026.07.15 | ₩239,756 | ₩239,756 | ₩230,770 | ₩231,253 | -3.55% | 102.5만 |
|---|
| 2026.07.14 | ₩243,404 | ₩245,643 | ₩241,217 | ₩241,445 | -0.80% | 56.3만 |
|---|
| 2026.07.13 | ₩242,585 | ₩246,099 | ₩241,338 | ₩244,986 | +0.99% | 73.5만 |
|---|
| 2026.07.10 | ₩237,087 | ₩240,788 | ₩235,907 | ₩240,440 | +1.41% | 100.7만 |
|---|
| 2026.07.09 | ₩244,248 | ₩244,946 | ₩232,554 | ₩235,276 | -3.67% | 219.6만 |
|---|
| 2026.07.08 | ₩252,657 | ₩252,872 | ₩243,189 | ₩243,511 | -3.62% | 95.4만 |
|---|
| 2026.07.07 | ₩256,372 | ₩261,267 | ₩253,382 | ₩253,556 | -1.10% | 95.5만 |
|---|
| 2026.07.06 | ₩255,554 | ₩257,579 | ₩253,623 | ₩254,267 | -0.50% | 73.1만 |
|---|
| 2026.07.02 | ₩253,006 | ₩257,620 | ₩250,632 | ₩257,539 | +1.79% | 79.8만 |
|---|
| 2026.07.01 | ₩249,264 | ₩251,853 | ₩248,634 | ₩251,075 | +0.73% | 71.2만 |
|---|
| 2026.06.30 | ₩249,667 | ₩251,330 | ₩247,038 | ₩248,299 | -0.55% | 68.5만 |
|---|
| 2026.06.29 | ₩245,952 | ₩249,935 | ₩244,785 | ₩249,667 | +1.51% | 69.4만 |
|---|
| 2026.06.26 | ₩240,252 | ₩248,379 | ₩238,938 | ₩246,877 | +2.76% | 154.8만 |
|---|
| 2026.06.25 | ₩239,072 | ₩242,693 | ₩237,449 | ₩238,361 | -0.30% | 60.7만 |
|---|
| 2026.06.24 | ₩237,033 | ₩241,687 | ₩235,679 | ₩239,326 | +0.97% | 83만 |
|---|
| 2026.06.23 | ₩232,299 | ₩236,014 | ₩230,166 | ₩235,786 | +1.50% | 95.7만 |
|---|
| 2026.06.22 | ₩228,745 | ₩235,155 | ₩228,745 | ₩231,293 | +1.11% | 93만 |
|---|
| 2026.06.18 | ₩230,502 | ₩230,824 | ₩227,524 | ₩228,262 | -0.97% | 324만 |
|---|
| 2026.06.17 | ₩228,222 | ₩232,728 | ₩228,222 | ₩229,965 | +0.76% | 70.5만 |
|---|
| 2026.06.16 | ₩229,335 | ₩231,575 | ₩227,940 | ₩230,394 | +0.46% | 67.6만 |
|---|
| 2026.06.15 | ₩226,666 | ₩228,812 | ₩225,553 | ₩227,109 | +0.20% | 74.8만 |
|---|
| 2026.06.12 | ₩226,961 | ₩227,766 | ₩223,702 | ₩226,666 | -0.13% | 60만 |
|---|
| 2026.06.11 | ₩224,654 | ₩228,570 | ₩224,332 | ₩225,714 | +0.47% | 128.3만 |
|---|
| 2026.06.10 | ₩221,704 | ₩225,151 | ₩220,980 | ₩223,206 | +0.68% | 51.1만 |
|---|
| 2026.06.09 | ₩218,861 | ₩221,771 | ₩218,016 | ₩219,719 | +0.39% | 72.6만 |
|---|
| 2026.06.08 | ₩221,677 | ₩221,690 | ₩217,466 | ₩217,600 | -1.84% | 47.2만 |
|---|
| 2026.06.05 | ₩217,452 | ₩222,160 | ₩217,452 | ₩221,677 | +1.94% | 52.3만 |
|---|
| 2026.06.04 | ₩214,971 | ₩217,774 | ₩214,582 | ₩215,468 | +0.23% | 85.2만 |
|---|
| 2026.06.03 | ₩211,189 | ₩214,140 | ₩211,176 | ₩211,927 | +0.35% | 75.3만 |
|---|
| 2026.06.02 | ₩209,754 | ₩213,255 | ₩209,459 | ₩211,900 | +1.02% | 63만 |
|---|
| 2026.06.01 | ₩209,701 | ₩212,557 | ₩208,695 | ₩210,331 | +0.30% | 76.8만 |
|---|
| 2026.05.29 | ₩213,469 | ₩214,649 | ₩210,747 | ₩211,122 | -1.10% | 83.6만 |
|---|
| 2026.05.28 | ₩217,238 | ₩218,646 | ₩213,751 | ₩214,582 | -1.22% | 62.8만 |
|---|
| 2026.05.27 | ₩224,024 | ₩225,070 | ₩218,043 | ₩218,525 | -2.45% | 49.3만 |
|---|
| 2026.05.26 | ₩225,446 | ₩226,358 | ₩223,957 | ₩224,024 | -0.63% | 38.9만 |
|---|
| 2026.05.22 | ₩225,647 | ₩227,323 | ₩224,788 | ₩225,446 | -0.09% | 33.2만 |
|---|
| 2026.05.21 | ₩225,218 | ₩226,036 | ₩221,985 | ₩225,808 | +0.26% | 62만 |
|---|
| 2026.05.20 | ₩224,373 | ₩226,451 | ₩223,058 | ₩226,022 | +0.74% | 52.6만 |
|---|
| 2026.05.19 | ₩224,842 | ₩225,995 | ₩222,629 | ₩225,110 | +0.12% | 51.8만 |
|---|
| 2026.05.18 | ₩223,193 | ₩227,028 | ₩223,193 | ₩224,842 | +0.74% | 64.6만 |
|---|
| 2026.05.15 | ₩223,099 | ₩224,856 | ₩221,650 | ₩223,193 | +0.04% | 84.8만 |
|---|
| 2026.05.14 | ₩219,732 | ₩222,026 | ₩219,732 | ₩221,704 | +0.90% | 63.1만 |
|---|
| 2026.05.13 | ₩219,665 | ₩221,529 | ₩216,916 | ₩218,955 | -0.32% | 70.9만 |
|---|
| 2026.05.12 | ₩219,612 | ₩221,637 | ₩218,150 | ₩219,665 | +0.02% | 73.3만 |
|---|
| 2026.05.11 | ₩216,916 | ₩219,330 | ₩216,299 | ₩219,048 | +0.98% | 84만 |
|---|
| 2026.05.08 | ₩216,514 | ₩218,311 | ₩215,897 | ₩216,594 | +0.04% | 66.4만 |
|---|
| 2026.05.07 | ₩214,475 | ₩217,815 | ₩213,912 | ₩217,332 | +1.33% | 77.7만 |
|---|
| 2026.05.06 | ₩215,776 | ₩218,820 | ₩215,012 | ₩215,159 | -0.29% | 58.9만 |
|---|
| 2026.05.05 | ₩213,764 | ₩215,870 | ₩212,973 | ₩215,052 | +0.60% | 45.6만 |
|---|
| 2026.05.04 | ₩215,628 | ₩218,539 | ₩213,349 | ₩214,006 | -0.75% | 47.3만 |
|---|
| 2026.05.01 | ₩220,698 | ₩221,436 | ₩217,238 | ₩217,332 | -1.53% | 58만 |
|---|
| 2026.04.30 | ₩217,412 | ₩220,832 | ₩215,924 | ₩219,411 | +0.92% | 86.4만 |
|---|
| 2026.04.29 | ₩221,234 | ₩222,763 | ₩216,916 | ₩218,901 | -1.05% | 49.5만 |
|---|
| 2026.04.28 | ₩218,820 | ₩224,856 | ₩217,815 | ₩221,234 | +1.10% | 101.5만 |
|---|
| 2026.04.27 | ₩219,451 | ₩224,212 | ₩219,451 | ₩222,146 | +1.23% | 90.8만 |
|---|
| 2026.04.24 | ₩224,239 | ₩224,292 | ₩220,483 | ₩220,591 | -1.63% | 61.9만 |
|---|
| 2026.04.23 | ₩223,850 | ₩226,358 | ₩222,978 | ₩225,553 | +0.76% | 56.7만 |
|---|
| 2026.04.22 | ₩222,830 | ₩223,300 | ₩219,504 | ₩222,991 | +0.07% | 61.3만 |
|---|
| 2026.04.21 | ₩223,219 | ₩224,949 | ₩221,154 | ₩223,246 | +0.01% | 64.1만 |
|---|
| 2026.04.20 | ₩223,581 | ₩226,237 | ₩221,650 | ₩222,616 | -0.43% | 52.4만 |
|---|
| 2026.04.17 | ₩219,129 | ₩224,815 | ₩218,941 | ₩223,729 | +2.10% | 281만 |
|---|
| 2026.04.16 | ₩218,606 | ₩219,706 | ₩217,023 | ₩219,089 | +0.22% | 55.9만 |
|---|
| 2026.04.15 | ₩218,740 | ₩220,296 | ₩217,064 | ₩218,606 | -0.06% | 55.6만 |
|---|
| 2026.04.14 | ₩218,928 | ₩220,068 | ₩217,560 | ₩219,075 | +0.07% | 65만 |
|---|
| 2026.04.13 | ₩216,929 | ₩219,934 | ₩216,205 | ₩219,518 | +1.19% | 69.8만 |
|---|
| 2026.04.10 | ₩219,209 | ₩219,411 | ₩215,588 | ₩216,111 | -1.41% | 67.1만 |
|---|
| 2026.04.09 | ₩218,284 | ₩222,146 | ₩218,096 | ₩219,880 | +0.73% | 61.5만 |
|---|
| 2026.04.08 | ₩214,985 | ₩219,089 | ₩214,784 | ₩218,941 | +1.84% | 65.7만 |
|---|
| 2026.04.07 | ₩214,636 | ₩216,299 | ₩212,906 | ₩214,824 | +0.09% | 62.2만 |
|---|
| 2026.04.06 | ₩211,793 | ₩214,703 | ₩211,323 | ₩214,636 | +1.34% | 36.1만 |
|---|
| 2026.04.02 | ₩210,707 | ₩214,395 | ₩209,955 | ₩212,450 | +0.83% | 54.3만 |
|---|
| 2026.04.01 | ₩210,680 | ₩212,893 | ₩209,835 | ₩211,444 | +0.36% | 59.7만 |
|---|
| 2026.03.31 | ₩212,128 | ₩212,638 | ₩208,064 | ₩211,028 | -0.52% | 71.9만 |
|---|
| 2026.03.30 | ₩206,468 | ₩210,747 | ₩206,468 | ₩209,781 | +1.60% | 45.1만 |
|---|
| 2026.03.27 | ₩210,639 | ₩210,961 | ₩205,731 | ₩206,106 | -2.15% | 51.9만 |
|---|
| 2026.03.26 | ₩208,118 | ₩211,350 | ₩208,118 | ₩211,310 | +1.53% | 48.5만 |
|---|
| 2026.03.25 | ₩213,536 | ₩214,019 | ₩208,427 | ₩208,480 | -2.37% | 58.1만 |
|---|
| 2026.03.24 | ₩212,530 | ₩215,347 | ₩212,182 | ₩212,262 | -0.13% | 46.8만 |
|---|
| 2026.03.23 | ₩215,669 | ₩217,573 | ₩214,341 | ₩214,837 | -0.39% | 73.7만 |
|---|
| 2026.03.20 | ₩211,645 | ₩213,040 | ₩210,090 | ₩212,477 | +0.39% | 414.5만 |
|---|
| 2026.03.19 | ₩215,199 | ₩215,870 | ₩210,264 | ₩211,712 | -1.62% | 55.5만 |
|---|
| 2026.03.18 | ₩220,068 | ₩220,926 | ₩214,690 | ₩214,851 | -2.37% | 49.4만 |
|---|
| 2026.03.17 | ₩225,285 | ₩226,532 | ₩220,913 | ₩220,980 | -1.91% | 61.1만 |
|---|
| 2026.03.16 | ₩221,302 | ₩225,955 | ₩220,604 | ₩223,394 | +0.95% | 61만 |
|---|
| 2026.03.13 | ₩222,482 | ₩223,394 | ₩219,665 | ₩219,706 | -1.25% | 89.1만 |
|---|
| 2026.03.12 | ₩217,734 | ₩222,710 | ₩217,265 | ₩220,255 | +1.16% | 80.9만 |
|---|
| 2026.03.11 | ₩220,376 | ₩221,422 | ₩218,257 | ₩219,947 | -0.19% | 88.9만 |
|---|
| 2026.03.10 | ₩218,244 | ₩222,830 | ₩217,399 | ₩220,926 | +1.23% | 85.8만 |
|---|
| 2026.03.09 | ₩220,403 | ₩220,403 | ₩215,226 | ₩219,035 | -0.62% | 100.5만 |
|---|
| 2026.03.06 | ₩220,846 | ₩222,066 | ₩217,627 | ₩221,811 | +0.44% | 72.6만 |
|---|
| 2026.03.05 | ₩223,568 | ₩224,963 | ₩222,978 | ₩223,085 | -0.22% | 94.2만 |
|---|
| 2026.03.04 | ₩225,674 | ₩226,840 | ₩221,369 | ₩225,271 | -0.18% | 58.3만 |
|---|
| 2026.03.03 | ₩224,212 | ₩227,015 | ₩221,127 | ₩226,022 | +0.81% | 75.2만 |
|---|
| 2026.03.02 | ₩220,376 | ₩228,128 | ₩220,229 | ₩227,967 | +3.44% | 113.7만 |
|---|
| 2026.02.27 | ₩221,664 | ₩221,664 | ₩216,688 | ₩219,920 | -0.79% | 105.5만 |
|---|
| 2026.02.26 | ₩219,719 | ₩221,999 | ₩219,719 | ₩221,556 | +0.84% | 50만 |
|---|
| 2026.02.25 | ₩215,776 | ₩220,068 | ₩215,052 | ₩219,612 | +1.78% | 60.8만 |
|---|
| 2026.02.24 | ₩215,240 | ₩216,862 | ₩213,603 | ₩215,561 | +0.15% | 118.2만 |
|---|
| 2026.02.23 | ₩219,826 | ₩221,154 | ₩215,468 | ₩215,803 | -1.83% | 106.3만 |
|---|
| 2026.02.20 | ₩218,780 | ₩219,411 | ₩215,092 | ₩218,606 | -0.08% | 125.8만 |
|---|
| 2026.02.19 | ₩219,048 | ₩220,430 | ₩216,956 | ₩217,801 | -0.57% | 44.4만 |
|---|
| 2026.02.18 | ₩222,039 | ₩222,643 | ₩217,761 | ₩218,941 | -1.40% | 42.4만 |
|---|
| 2026.02.17 | ₩220,054 | ₩224,158 | ₩219,048 | ₩222,723 | +1.21% | 76.1만 |
|---|
| 2026.02.13 | ₩219,652 | ₩221,154 | ₩217,345 | ₩218,297 | -0.62% | 92만 |
|---|
| 2026.02.12 | ₩219,625 | ₩222,482 | ₩217,439 | ₩221,436 | +0.82% | 72.9만 |
|---|
| 2026.02.11 | ₩218,445 | ₩220,685 | ₩216,836 | ₩219,223 | +0.36% | 76.2만 |
|---|
| 2026.02.10 | ₩220,510 | ₩224,118 | ₩213,121 | ₩218,727 | -0.81% | 126.2만 |
|---|
| 2026.02.09 | ₩233,010 | ₩233,358 | ₩225,070 | ₩226,250 | -2.90% | 79.7만 |
|---|
| 2026.02.06 | ₩231,347 | ₩233,720 | ₩231,038 | ₩231,548 | +0.09% | 59.4만 |
|---|
| 2026.02.05 | ₩227,377 | ₩231,655 | ₩227,310 | ₩230,006 | +1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩221,221 | ₩227,752 | ₩221,060 | ₩226,586 | +2.42% | 71.6만 |
|---|
| 2026.02.03 | ₩217,171 | ₩221,462 | ₩216,031 | ₩219,732 | +1.18% | 60.1만 |
|---|
| 2026.02.02 | ₩216,675 | ₩218,418 | ₩215,803 | ₩217,908 | +0.57% | 73.7만 |
|---|
| 2026.01.30 | ₩212,155 | ₩216,071 | ₩210,251 | ₩215,776 | +1.71% | 107.6만 |
|---|
| 2026.01.29 | ₩213,831 | ₩216,044 | ₩211,538 | ₩212,155 | -0.78% | 136.2만 |
|---|
| 2026.01.28 | ₩210,975 | ₩213,711 | ₩209,714 | ₩212,437 | +0.69% | 52.8만 |
|---|
| 2026.01.27 | ₩211,431 | ₩212,034 | ₩208,842 | ₩211,712 | +0.13% | 49.5만 |
|---|
| 2026.01.26 | ₩211,793 | ₩214,100 | ₩211,122 | ₩211,873 | +0.04% | 72.5만 |
|---|
| 2026.01.23 | ₩210,639 | ₩211,753 | ₩208,064 | ₩210,599 | -0.02% | 59.1만 |
|---|
| 2026.01.22 | ₩216,688 | ₩216,688 | ₩211,310 | ₩212,101 | -2.12% | 79.5만 |
|---|
| 2026.01.21 | ₩215,897 | ₩218,271 | ₩215,253 | ₩216,970 | +0.50% | 52.3만 |
|---|
| 2026.01.20 | ₩217,667 | ₩218,606 | ₩215,052 | ₩215,669 | -0.92% | 66.7만 |
|---|
| 2026.01.16 | ₩218,673 | ₩218,847 | ₩216,943 | ₩217,506 | -0.53% | 64.6만 |
|---|
| 2026.01.15 | ₩220,068 | ₩221,945 | ₩218,418 | ₩219,102 | -0.44% | 43.5만 |
|---|
| 2026.01.14 | ₩216,219 | ₩219,706 | ₩216,219 | ₩219,518 | +1.53% | 56.7만 |
|---|
| 2026.01.13 | ₩219,048 | ₩220,644 | ₩215,374 | ₩215,937 | -1.42% | 59.2만 |
|---|
| 2026.01.12 | ₩218,150 | ₩221,006 | ₩216,809 | ₩219,451 | +0.60% | 62.8만 |
|---|
| 2026.01.09 | ₩221,543 | ₩222,777 | ₩218,203 | ₩218,592 | -1.33% | 59.7만 |
|---|
| 2026.01.08 | ₩218,995 | ₩223,005 | ₩218,646 | ₩221,543 | +1.16% | 57.6만 |
|---|
| 2026.01.07 | ₩216,795 | ₩219,250 | ₩215,226 | ₩218,659 | +0.86% | 59.4만 |
|---|
| 2026.01.06 | ₩216,621 | ₩218,177 | ₩214,019 | ₩217,426 | +0.37% | 75.4만 |
|---|
| 2026.01.05 | ₩214,904 | ₩218,981 | ₩213,644 | ₩217,211 | +1.07% | 63.7만 |
|---|
| 2026.01.02 | ₩219,035 | ₩219,035 | ₩215,092 | ₩216,581 | -1.12% | 54.7만 |
|---|
| 2025.12.31 | ₩220,738 | ₩220,859 | ₩218,485 | ₩219,035 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩220,671 | ₩221,664 | ₩220,269 | ₩221,221 | +0.25% | 35.7만 |
|---|
| 2025.12.29 | ₩221,529 | ₩222,334 | ₩220,363 | ₩221,275 | -0.12% | 55.2만 |
|---|
| 2025.12.26 | ₩223,273 | ₩223,273 | ₩220,470 | ₩221,006 | -1.02% | 27.2만 |
|---|
| 2025.12.24 | ₩222,334 | ₩223,501 | ₩221,234 | ₩222,455 | +0.05% | 22.8만 |
|---|
| 2025.12.23 | ₩223,917 | ₩225,016 | ₩222,281 | ₩222,334 | -0.71% | 76.3만 |
|---|
| 2025.12.22 | ₩222,334 | ₩225,540 | ₩221,194 | ₩223,917 | +0.71% | 49.5만 |
|---|
| 2025.12.19 | ₩224,990 | ₩225,419 | ₩222,991 | ₩224,359 | -0.28% | 107.8만 |
|---|
| 2025.12.18 | ₩223,608 | ₩225,607 | ₩223,233 | ₩225,191 | +0.71% | 46.1만 |
|---|
| 2025.12.17 | ₩221,784 | ₩224,359 | ₩220,470 | ₩224,118 | +1.05% | 58만 |
|---|
| 2025.12.16 | ₩225,271 | ₩225,446 | ₩219,089 | ₩221,851 | -1.52% | 66.7만 |
|---|
| 2025.12.15 | ₩223,702 | ₩224,829 | ₩221,717 | ₩224,064 | +0.16% | 52.2만 |
|---|
| 2025.12.12 | ₩223,125 | ₩224,440 | ₩220,939 | ₩222,441 | -0.31% | 48.3만 |
|---|
| 2025.12.11 | ₩218,713 | ₩223,112 | ₩218,713 | ₩221,315 | +1.19% | 53만 |
|---|
| 2025.12.10 | ₩216,312 | ₩219,706 | ₩215,977 | ₩218,096 | +0.82% | 103.1만 |
|---|
| 2025.12.09 | ₩216,460 | ₩218,727 | ₩216,420 | ₩216,581 | +0.06% | 35.4만 |
|---|
| 2025.12.08 | ₩217,533 | ₩217,560 | ₩215,146 | ₩216,326 | -0.55% | 44.3만 |
|---|
| 2025.12.05 | ₩217,815 | ₩218,311 | ₩216,031 | ₩217,667 | -0.07% | 39.3만 |
|---|
| 2025.12.04 | ₩218,311 | ₩220,148 | ₩217,815 | ₩218,619 | +0.14% | 35.1만 |
|---|
| 2025.12.03 | ₩219,639 | ₩220,698 | ₩216,809 | ₩218,378 | -0.57% | 49.7만 |
|---|
| 2025.12.02 | ₩222,669 | ₩223,716 | ₩219,303 | ₩219,639 | -1.36% | 76만 |
|---|
| 2025.12.01 | ₩223,769 | ₩226,210 | ₩221,892 | ₩222,669 | -0.49% | 46.7만 |
|---|
| 2025.11.28 | ₩226,988 | ₩227,229 | ₩224,265 | ₩224,762 | -0.98% | 26.6만 |
|---|
| 2025.11.26 | ₩225,660 | ₩227,806 | ₩225,258 | ₩225,955 | +0.13% | 71.8만 |
|---|
| 2025.11.25 | ₩225,580 | ₩226,961 | ₩225,151 | ₩225,821 | +0.11% | 37.5만 |
|---|
| 2025.11.24 | ₩221,945 | ₩224,601 | ₩220,832 | ₩223,581 | +0.74% | 84.4만 |
|---|
| 2025.11.21 | ₩220,068 | ₩225,164 | ₩219,706 | ₩222,656 | +1.18% | 60.6만 |
|---|
| 2025.11.20 | ₩218,472 | ₩221,234 | ₩218,217 | ₩219,491 | +0.47% | 36.7만 |
|---|
| 2025.11.19 | ₩218,029 | ₩218,458 | ₩215,360 | ₩216,795 | -0.57% | 40.3만 |
|---|
| 2025.11.18 | ₩217,023 | ₩220,148 | ₩215,924 | ₩217,761 | +0.34% | 54.1만 |
|---|
| 2025.11.17 | ₩220,524 | ₩220,685 | ₩215,843 | ₩216,514 | -1.82% | 54.5만 |
|---|
| 2025.11.14 | ₩222,817 | ₩223,353 | ₩219,598 | ₩219,813 | -1.35% | 51.1만 |
|---|
| 2025.11.13 | ₩223,581 | ₩225,244 | ₩222,160 | ₩222,643 | -0.42% | 51.8만 |
|---|
| 2025.11.12 | ₩222,254 | ₩225,580 | ₩221,945 | ₩223,823 | +0.71% | 35.8만 |
|---|
| 2025.11.11 | ₩223,662 | ₩225,312 | ₩222,039 | ₩222,804 | -0.38% | 39.7만 |
|---|
| 2025.11.10 | ₩220,269 | ₩224,105 | ₩219,531 | ₩223,166 | +1.32% | 43.1만 |
|---|
| 2025.11.07 | ₩217,117 | ₩220,980 | ₩216,701 | ₩220,805 | +1.70% | 69.5만 |
|---|
| 2025.11.06 | ₩214,837 | ₩217,090 | ₩214,717 | ₩216,433 | +0.74% | 60.4만 |
|---|
| 2025.11.05 | ₩211,592 | ₩214,931 | ₩210,425 | ₩214,636 | +1.44% | 52만 |
|---|
| 2025.11.04 | ₩206,334 | ₩211,095 | ₩206,294 | ₩211,082 | +2.30% | 64.7만 |
|---|
| 2025.11.03 | ₩206,348 | ₩207,756 | ₩203,840 | ₩206,080 | -0.13% | 75만 |
|---|
| 2025.10.31 | ₩205,127 | ₩209,111 | ₩204,859 | ₩207,327 | +1.07% | 99.9만 |
|---|
| 2025.10.30 | ₩203,183 | ₩207,354 | ₩202,418 | ₩207,018 | +1.89% | 74.2만 |
|---|
| 2025.10.29 | ₩202,110 | ₩204,215 | ₩201,171 | ₩203,625 | +0.75% | 79.1만 |
|---|
| 2025.10.28 | ₩210,693 | ₩210,693 | ₩203,075 | ₩203,518 | -3.41% | 97.1만 |
|---|
| 2025.10.27 | ₩210,210 | ₩212,356 | ₩209,888 | ₩211,417 | +0.57% | 65.7만 |
|---|
| 2025.10.24 | ₩208,842 | ₩210,680 | ₩208,842 | ₩210,116 | +0.61% | 37만 |
|---|
| 2025.10.23 | ₩208,762 | ₩210,009 | ₩207,783 | ₩208,842 | +0.04% | 35만 |
|---|
| 2025.10.22 | ₩210,881 | ₩211,632 | ₩207,649 | ₩208,507 | -1.13% | 49.6만 |
|---|
| 2025.10.21 | ₩206,616 | ₩210,385 | ₩205,892 | ₩209,607 | +1.45% | 49.6만 |
|---|
| 2025.10.20 | ₩206,428 | ₩208,091 | ₩205,248 | ₩207,743 | +0.64% | 38만 |
|---|
| 2025.10.17 | ₩203,478 | ₩207,112 | ₩203,478 | ₩205,221 | +0.86% | 59.3만 |
|---|
| 2025.10.16 | ₩206,509 | ₩207,367 | ₩202,633 | ₩203,035 | -1.68% | 67.5만 |
|---|
| 2025.10.15 | ₩212,651 | ₩213,952 | ₩208,588 | ₩209,687 | -1.39% | 57.4만 |
|---|
| 2025.10.14 | ₩211,122 | ₩213,644 | ₩210,170 | ₩212,906 | +0.84% | 49.9만 |
|---|
| 2025.10.13 | ₩213,241 | ₩214,140 | ₩211,002 | ₩211,739 | -0.70% | 48.7만 |
|---|
| 2025.10.10 | ₩218,123 | ₩219,343 | ₩212,839 | ₩213,201 | -2.26% | 71.2만 |
|---|