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 | ₩220,910 | ₩222,520 | ₩218,979 | ₩219,153 | -0.80% | 44.4만 |
| 2026.10.08 | ₩216,833 | ₩222,104 | ₩216,833 | ₩221,648 | +2.22% | 57만 |
| 2026.10.07 | ₩218,738 | ₩219,435 | ₩216,632 | ₩216,766 | -0.90% | 50.3만 |
| 2026.10.06 | ₩216,954 | ₩219,797 | ₩216,565 | ₩218,738 | +0.82% | 39.3만 |
| 2026.10.05 | ₩218,523 | ₩219,220 | ₩216,122 | ₩217,477 | -0.48% | 60.7만 |
| 2026.10.02 | ₩217,141 | ₩218,282 | ₩215,881 | ₩217,222 | +0.04% | 55.9만 |
| 2026.10.01 | ₩214,405 | ₩217,785 | ₩213,721 | ₩217,490 | +1.44% | 65만 |
| 2026.09.30 | ₩216,592 | ₩217,061 | ₩213,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,761 |
| -1.31% |
| 91만 |
| 2026.09.29 | ₩216,618 | ₩217,866 | ₩214,982 | ₩216,122 | -0.23% | 140.3만 |
|---|
| 2026.09.28 | ₩217,879 | ₩218,831 | ₩216,726 | ₩217,182 | -0.32% | 39.6만 |
|---|
| 2026.09.25 | ₩218,617 | ₩219,073 | ₩216,176 | ₩218,013 | -0.28% | 41만 |
|---|
| 2026.09.24 | ₩218,751 | ₩221,031 | ₩217,651 | ₩217,732 | -0.47% | 60.6만 |
|---|
| 2026.09.23 | ₩219,811 | ₩222,131 | ₩217,799 | ₩218,054 | -0.80% | 80만 |
|---|
| 2026.09.22 | ₩223,553 | ₩224,666 | ₩220,267 | ₩222,426 | -0.50% | 63.9만 |
|---|
| 2026.09.21 | ₩225,739 | ₩226,665 | ₩223,674 | ₩223,794 | -0.86% | 52만 |
|---|
| 2026.09.18 | ₩227,885 | ₩228,167 | ₩224,840 | ₩226,678 | -0.53% | 235.6만 |
|---|
| 2026.09.17 | ₩229,159 | ₩229,548 | ₩226,678 | ₩227,885 | -0.56% | 89.9만 |
|---|
| 2026.09.16 | ₩230,152 | ₩232,298 | ₩227,563 | ₩229,052 | -0.48% | 76.9만 |
|---|
| 2026.09.15 | ₩230,769 | ₩230,796 | ₩228,220 | ₩230,259 | -0.22% | 64.2만 |
|---|
| 2026.09.14 | ₩230,474 | ₩232,311 | ₩228,878 | ₩230,729 | +0.11% | 49.6만 |
|---|
| 2026.09.11 | ₩229,173 | ₩231,212 | ₩226,463 | ₩227,751 | -0.62% | 41.7만 |
|---|
| 2026.09.10 | ₩228,770 | ₩230,058 | ₩226,061 | ₩227,469 | -0.57% | 38.2만 |
|---|
| 2026.09.09 | ₩226,517 | ₩227,536 | ₩224,975 | ₩226,960 | +0.20% | 43.4만 |
|---|
| 2026.09.08 | ₩225,095 | ₩228,234 | ₩224,599 | ₩226,866 | +0.79% | 42.4만 |
|---|
| 2026.09.04 | ₩232,110 | ₩233,975 | ₩229,253 | ₩229,495 | -1.13% | 38.4만 |
|---|
| 2026.09.03 | ₩231,842 | ₩234,833 | ₩231,829 | ₩234,350 | +1.08% | 41.8만 |
|---|
| 2026.09.02 | ₩228,542 | ₩231,587 | ₩228,542 | ₩230,286 | +0.76% | 53.8만 |
|---|
| 2026.09.01 | ₩229,481 | ₩230,836 | ₩228,153 | ₩228,542 | -0.41% | 56.7만 |
|---|
| 2026.08.31 | ₩229,776 | ₩230,179 | ₩227,389 | ₩227,885 | -0.82% | 58.8만 |
|---|
| 2026.08.28 | ₩232,754 | ₩233,371 | ₩229,709 | ₩230,662 | -0.90% | 35만 |
|---|
| 2026.08.27 | ₩229,911 | ₩231,574 | ₩227,201 | ₩231,399 | +0.65% | 49.6만 |
|---|
| 2026.08.26 | ₩230,595 | ₩232,285 | ₩230,152 | ₩231,212 | +0.27% | 37.6만 |
|---|
| 2026.08.25 | ₩230,541 | ₩230,930 | ₩228,569 | ₩229,924 | -0.27% | 43.4만 |
|---|
| 2026.08.24 | ₩226,598 | ₩230,474 | ₩226,584 | ₩229,642 | +1.34% | 41.5만 |
|---|
| 2026.08.21 | ₩227,523 | ₩227,697 | ₩225,136 | ₩225,726 | -0.79% | 45.1만 |
|---|
| 2026.08.20 | ₩224,907 | ₩226,745 | ₩223,633 | ₩225,592 | +0.30% | 42.7만 |
|---|
| 2026.08.19 | ₩229,012 | ₩230,112 | ₩225,350 | ₩225,994 | -1.32% | 39.8만 |
|---|
| 2026.08.18 | ₩232,580 | ₩233,344 | ₩229,696 | ₩229,830 | -1.18% | 42.6만 |
|---|
| 2026.08.17 | ₩232,030 | ₩233,773 | ₩229,025 | ₩229,441 | -1.12% | 42만 |
|---|
| 2026.08.14 | ₩231,466 | ₩233,063 | ₩230,809 | ₩232,271 | +0.35% | 28.2만 |
|---|
| 2026.08.13 | ₩233,572 | ₩235,088 | ₩230,715 | ₩231,601 | -0.84% | 34.6만 |
|---|
| 2026.08.12 | ₩231,869 | ₩233,089 | ₩229,012 | ₩231,332 | -0.23% | 48.4만 |
|---|
| 2026.08.11 | ₩231,238 | ₩233,545 | ₩228,019 | ₩232,325 | +0.47% | 44.5만 |
|---|
| 2026.08.10 | ₩235,423 | ₩237,730 | ₩232,378 | ₩233,197 | -0.95% | 47.8만 |
|---|
| 2026.08.07 | ₩239,702 | ₩239,702 | ₩236,577 | ₩237,221 | -1.04% | 36.6만 |
|---|
| 2026.08.06 | ₩241,016 | ₩241,016 | ₩237,408 | ₩240,145 | -0.36% | 54.8만 |
|---|
| 2026.08.05 | ₩242,559 | ₩242,773 | ₩237,113 | ₩238,468 | -1.69% | 85.5만 |
|---|
| 2026.08.04 | ₩235,450 | ₩241,003 | ₩234,203 | ₩240,654 | +2.21% | 52.6만 |
|---|
| 2026.08.03 | ₩239,165 | ₩240,829 | ₩236,671 | ₩238,790 | -0.16% | 74.5만 |
|---|
| 2026.07.31 | ₩232,875 | ₩238,683 | ₩231,869 | ₩238,320 | +2.34% | 94.4만 |
|---|
| 2026.07.30 | ₩241,325 | ₩241,325 | ₩233,250 | ₩234,364 | -2.88% | 96.2만 |
|---|
| 2026.07.29 | ₩242,304 | ₩243,377 | ₩239,367 | ₩243,216 | +0.38% | 91.8만 |
|---|
| 2026.07.28 | ₩236,684 | ₩249,735 | ₩233,653 | ₩244,960 | +3.50% | 145.4만 |
|---|
| 2026.07.27 | ₩245,899 | ₩249,923 | ₩245,751 | ₩247,106 | +0.49% | 95.8만 |
|---|
| 2026.07.24 | ₩241,218 | ₩245,832 | ₩240,949 | ₩245,201 | +1.65% | 74.2만 |
|---|
| 2026.07.23 | ₩239,715 | ₩241,271 | ₩237,355 | ₩240,601 | +0.37% | 64만 |
|---|
| 2026.07.22 | ₩241,902 | ₩242,130 | ₩238,709 | ₩240,399 | -0.62% | 52.2만 |
|---|
| 2026.07.21 | ₩240,855 | ₩242,130 | ₩237,851 | ₩242,116 | +0.52% | 70.7만 |
|---|
| 2026.07.20 | ₩242,076 | ₩244,235 | ₩241,593 | ₩241,915 | -0.07% | 94.5만 |
|---|
| 2026.07.17 | ₩237,341 | ₩245,000 | ₩237,341 | ₩242,492 | +2.17% | 135.5만 |
|---|
| 2026.07.16 | ₩232,754 | ₩236,550 | ₩232,110 | ₩236,456 | +1.59% | 116.6만 |
|---|
| 2026.07.15 | ₩239,782 | ₩239,782 | ₩230,796 | ₩231,279 | -3.55% | 102.5만 |
|---|
| 2026.07.14 | ₩243,431 | ₩245,671 | ₩241,244 | ₩241,472 | -0.80% | 56.3만 |
|---|
| 2026.07.13 | ₩242,613 | ₩246,127 | ₩241,365 | ₩245,013 | +0.99% | 73.5만 |
|---|
| 2026.07.10 | ₩237,113 | ₩240,815 | ₩235,933 | ₩240,466 | +1.41% | 100.7만 |
|---|
| 2026.07.09 | ₩244,276 | ₩244,973 | ₩232,580 | ₩235,302 | -3.67% | 219.6만 |
|---|
| 2026.07.08 | ₩252,686 | ₩252,900 | ₩243,216 | ₩243,538 | -3.62% | 95.4만 |
|---|
| 2026.07.07 | ₩256,401 | ₩261,297 | ₩253,410 | ₩253,584 | -1.10% | 95.5만 |
|---|
| 2026.07.06 | ₩255,583 | ₩257,608 | ₩253,651 | ₩254,295 | -0.50% | 73.1만 |
|---|
| 2026.07.02 | ₩253,034 | ₩257,648 | ₩250,660 | ₩257,568 | +1.79% | 79.8만 |
|---|
| 2026.07.01 | ₩249,292 | ₩251,881 | ₩248,662 | ₩251,103 | +0.73% | 71.2만 |
|---|
| 2026.06.30 | ₩249,695 | ₩251,358 | ₩247,066 | ₩248,326 | -0.55% | 68.5만 |
|---|
| 2026.06.29 | ₩245,979 | ₩249,963 | ₩244,812 | ₩249,695 | +1.51% | 69.4만 |
|---|
| 2026.06.26 | ₩240,279 | ₩248,407 | ₩238,964 | ₩246,905 | +2.76% | 154.8만 |
|---|
| 2026.06.25 | ₩239,098 | ₩242,720 | ₩237,475 | ₩238,387 | -0.30% | 60.7만 |
|---|
| 2026.06.24 | ₩237,060 | ₩241,714 | ₩235,705 | ₩239,353 | +0.97% | 83만 |
|---|
| 2026.06.23 | ₩232,325 | ₩236,040 | ₩230,192 | ₩235,812 | +1.50% | 95.7만 |
|---|
| 2026.06.22 | ₩228,770 | ₩235,182 | ₩228,770 | ₩231,319 | +1.11% | 93만 |
|---|
| 2026.06.18 | ₩230,528 | ₩230,849 | ₩227,550 | ₩228,288 | -0.97% | 324만 |
|---|
| 2026.06.17 | ₩228,247 | ₩232,754 | ₩228,247 | ₩229,991 | +0.76% | 70.5만 |
|---|
| 2026.06.16 | ₩229,361 | ₩231,601 | ₩227,966 | ₩230,420 | +0.46% | 67.6만 |
|---|
| 2026.06.15 | ₩226,691 | ₩228,837 | ₩225,578 | ₩227,134 | +0.20% | 74.8만 |
|---|
| 2026.06.12 | ₩226,987 | ₩227,791 | ₩223,727 | ₩226,691 | -0.13% | 60만 |
|---|
| 2026.06.11 | ₩224,679 | ₩228,596 | ₩224,358 | ₩225,739 | +0.47% | 128.3만 |
|---|
| 2026.06.10 | ₩221,729 | ₩225,176 | ₩221,004 | ₩223,231 | +0.68% | 51.1만 |
|---|
| 2026.06.09 | ₩218,885 | ₩221,796 | ₩218,040 | ₩219,744 | +0.39% | 72.6만 |
|---|
| 2026.06.08 | ₩221,702 | ₩221,715 | ₩217,490 | ₩217,624 | -1.84% | 47.2만 |
|---|
| 2026.06.05 | ₩217,477 | ₩222,185 | ₩217,477 | ₩221,702 | +1.94% | 52.3만 |
|---|
| 2026.06.04 | ₩214,995 | ₩217,799 | ₩214,606 | ₩215,492 | +0.23% | 85.2만 |
|---|
| 2026.06.03 | ₩211,213 | ₩214,164 | ₩211,200 | ₩211,951 | +0.35% | 75.3만 |
|---|
| 2026.06.02 | ₩209,778 | ₩213,279 | ₩209,483 | ₩211,924 | +1.02% | 63만 |
|---|
| 2026.06.01 | ₩209,724 | ₩212,581 | ₩208,718 | ₩210,355 | +0.30% | 76.8만 |
|---|
| 2026.05.29 | ₩213,493 | ₩214,673 | ₩210,770 | ₩211,146 | -1.10% | 83.6만 |
|---|
| 2026.05.28 | ₩217,262 | ₩218,671 | ₩213,775 | ₩214,606 | -1.22% | 62.8만 |
|---|
| 2026.05.27 | ₩224,049 | ₩225,095 | ₩218,067 | ₩218,550 | -2.45% | 49.3만 |
|---|
| 2026.05.26 | ₩225,471 | ₩226,383 | ₩223,982 | ₩224,049 | -0.63% | 38.9만 |
|---|
| 2026.05.22 | ₩225,672 | ₩227,349 | ₩224,814 | ₩225,471 | -0.09% | 33.2만 |
|---|
| 2026.05.21 | ₩225,243 | ₩226,061 | ₩222,010 | ₩225,833 | +0.26% | 62만 |
|---|
| 2026.05.20 | ₩224,398 | ₩226,477 | ₩223,083 | ₩226,048 | +0.74% | 52.6만 |
|---|
| 2026.05.19 | ₩224,867 | ₩226,021 | ₩222,654 | ₩225,136 | +0.12% | 51.8만 |
|---|
| 2026.05.18 | ₩223,217 | ₩227,054 | ₩223,217 | ₩224,867 | +0.74% | 64.6만 |
|---|
| 2026.05.15 | ₩223,124 | ₩224,881 | ₩221,675 | ₩223,217 | +0.04% | 84.8만 |
|---|
| 2026.05.14 | ₩219,757 | ₩222,051 | ₩219,757 | ₩221,729 | +0.90% | 63.1만 |
|---|
| 2026.05.13 | ₩219,690 | ₩221,554 | ₩216,940 | ₩218,979 | -0.32% | 70.9만 |
|---|
| 2026.05.12 | ₩219,636 | ₩221,662 | ₩218,174 | ₩219,690 | +0.02% | 73.3만 |
|---|
| 2026.05.11 | ₩216,940 | ₩219,355 | ₩216,323 | ₩219,073 | +0.98% | 84만 |
|---|
| 2026.05.08 | ₩216,538 | ₩218,335 | ₩215,921 | ₩216,618 | +0.04% | 66.4만 |
|---|
| 2026.05.07 | ₩214,499 | ₩217,839 | ₩213,936 | ₩217,356 | +1.33% | 77.7만 |
|---|
| 2026.05.06 | ₩215,800 | ₩218,845 | ₩215,036 | ₩215,183 | -0.29% | 58.9만 |
|---|
| 2026.05.05 | ₩213,788 | ₩215,894 | ₩212,997 | ₩215,076 | +0.60% | 45.6만 |
|---|
| 2026.05.04 | ₩215,653 | ₩218,563 | ₩213,372 | ₩214,030 | -0.75% | 47.3만 |
|---|
| 2026.05.01 | ₩220,723 | ₩221,460 | ₩217,262 | ₩217,356 | -1.53% | 58만 |
|---|
| 2026.04.30 | ₩217,437 | ₩220,857 | ₩215,948 | ₩219,435 | +0.92% | 86.4만 |
|---|
| 2026.04.29 | ₩221,259 | ₩222,788 | ₩216,940 | ₩218,925 | -1.05% | 49.5만 |
|---|
| 2026.04.28 | ₩218,845 | ₩224,881 | ₩217,839 | ₩221,259 | +1.10% | 101.5만 |
|---|
| 2026.04.27 | ₩219,475 | ₩224,237 | ₩219,475 | ₩222,171 | +1.23% | 90.8만 |
|---|
| 2026.04.24 | ₩224,264 | ₩224,317 | ₩220,508 | ₩220,615 | -1.63% | 61.9만 |
|---|
| 2026.04.23 | ₩223,875 | ₩226,383 | ₩223,003 | ₩225,578 | +0.76% | 56.7만 |
|---|
| 2026.04.22 | ₩222,855 | ₩223,325 | ₩219,529 | ₩223,016 | +0.07% | 61.3만 |
|---|
| 2026.04.21 | ₩223,244 | ₩224,975 | ₩221,179 | ₩223,271 | +0.01% | 64.1만 |
|---|
| 2026.04.20 | ₩223,606 | ₩226,262 | ₩221,675 | ₩222,641 | -0.43% | 52.4만 |
|---|
| 2026.04.17 | ₩219,153 | ₩224,840 | ₩218,966 | ₩223,754 | +2.10% | 281만 |
|---|
| 2026.04.16 | ₩218,630 | ₩219,730 | ₩217,048 | ₩219,113 | +0.22% | 55.9만 |
|---|
| 2026.04.15 | ₩218,764 | ₩220,320 | ₩217,088 | ₩218,630 | -0.06% | 55.6만 |
|---|
| 2026.04.14 | ₩218,952 | ₩220,092 | ₩217,584 | ₩219,100 | +0.07% | 65만 |
|---|
| 2026.04.13 | ₩216,954 | ₩219,958 | ₩216,229 | ₩219,542 | +1.19% | 69.8만 |
|---|
| 2026.04.10 | ₩219,234 | ₩219,435 | ₩215,612 | ₩216,135 | -1.41% | 67.1만 |
|---|
| 2026.04.09 | ₩218,308 | ₩222,171 | ₩218,121 | ₩219,904 | +0.73% | 61.5만 |
|---|
| 2026.04.08 | ₩215,009 | ₩219,113 | ₩214,808 | ₩218,966 | +1.84% | 65.7만 |
|---|
| 2026.04.07 | ₩214,660 | ₩216,323 | ₩212,930 | ₩214,848 | +0.09% | 62.2만 |
|---|
| 2026.04.06 | ₩211,817 | ₩214,727 | ₩211,347 | ₩214,660 | +1.34% | 36.1만 |
|---|
| 2026.04.02 | ₩210,730 | ₩214,419 | ₩209,979 | ₩212,474 | +0.83% | 54.3만 |
|---|
| 2026.04.01 | ₩210,703 | ₩212,916 | ₩209,858 | ₩211,468 | +0.36% | 59.7만 |
|---|
| 2026.03.31 | ₩212,152 | ₩212,662 | ₩208,088 | ₩211,052 | -0.52% | 71.9만 |
|---|
| 2026.03.30 | ₩206,492 | ₩210,770 | ₩206,492 | ₩209,805 | +1.60% | 45.1만 |
|---|
| 2026.03.27 | ₩210,663 | ₩210,985 | ₩205,754 | ₩206,129 | -2.15% | 51.9만 |
|---|
| 2026.03.26 | ₩208,141 | ₩211,374 | ₩208,141 | ₩211,334 | +1.53% | 48.5만 |
|---|
| 2026.03.25 | ₩213,560 | ₩214,043 | ₩208,450 | ₩208,504 | -2.37% | 58.1만 |
|---|
| 2026.03.24 | ₩212,554 | ₩215,371 | ₩212,205 | ₩212,286 | -0.13% | 46.8만 |
|---|
| 2026.03.23 | ₩215,693 | ₩217,597 | ₩214,365 | ₩214,861 | -0.39% | 73.7만 |
|---|
| 2026.03.20 | ₩211,669 | ₩213,064 | ₩210,113 | ₩212,501 | +0.39% | 414.5만 |
|---|
| 2026.03.19 | ₩215,223 | ₩215,894 | ₩210,287 | ₩211,736 | -1.62% | 55.5만 |
|---|
| 2026.03.18 | ₩220,092 | ₩220,951 | ₩214,714 | ₩214,875 | -2.37% | 49.4만 |
|---|
| 2026.03.17 | ₩225,310 | ₩226,557 | ₩220,937 | ₩221,004 | -1.91% | 61.1만 |
|---|
| 2026.03.16 | ₩221,326 | ₩225,981 | ₩220,629 | ₩223,419 | +0.95% | 61만 |
|---|
| 2026.03.13 | ₩222,507 | ₩223,419 | ₩219,690 | ₩219,730 | -1.25% | 89.1만 |
|---|
| 2026.03.12 | ₩217,758 | ₩222,735 | ₩217,289 | ₩220,280 | +1.16% | 80.9만 |
|---|
| 2026.03.11 | ₩220,401 | ₩221,447 | ₩218,282 | ₩219,972 | -0.19% | 88.9만 |
|---|
| 2026.03.10 | ₩218,268 | ₩222,855 | ₩217,423 | ₩220,951 | +1.23% | 85.8만 |
|---|
| 2026.03.09 | ₩220,428 | ₩220,428 | ₩215,250 | ₩219,059 | -0.62% | 100.5만 |
|---|
| 2026.03.06 | ₩220,870 | ₩222,091 | ₩217,651 | ₩221,836 | +0.44% | 72.6만 |
|---|
| 2026.03.05 | ₩223,593 | ₩224,988 | ₩223,003 | ₩223,110 | -0.22% | 94.2만 |
|---|
| 2026.03.04 | ₩225,699 | ₩226,866 | ₩221,393 | ₩225,296 | -0.18% | 58.3만 |
|---|
| 2026.03.03 | ₩224,237 | ₩227,040 | ₩221,152 | ₩226,048 | +0.81% | 75.2만 |
|---|
| 2026.03.02 | ₩220,401 | ₩228,153 | ₩220,253 | ₩227,992 | +3.44% | 113.7만 |
|---|
| 2026.02.27 | ₩221,688 | ₩221,688 | ₩216,712 | ₩219,945 | -0.79% | 105.5만 |
|---|
| 2026.02.26 | ₩219,744 | ₩222,024 | ₩219,744 | ₩221,581 | +0.84% | 50만 |
|---|
| 2026.02.25 | ₩215,800 | ₩220,092 | ₩215,076 | ₩219,636 | +1.78% | 60.8만 |
|---|
| 2026.02.24 | ₩215,264 | ₩216,887 | ₩213,627 | ₩215,586 | +0.15% | 118.2만 |
|---|
| 2026.02.23 | ₩219,851 | ₩221,179 | ₩215,492 | ₩215,827 | -1.83% | 106.3만 |
|---|
| 2026.02.20 | ₩218,805 | ₩219,435 | ₩215,116 | ₩218,630 | -0.08% | 125.8만 |
|---|
| 2026.02.19 | ₩219,073 | ₩220,454 | ₩216,980 | ₩217,825 | -0.57% | 44.4만 |
|---|
| 2026.02.18 | ₩222,064 | ₩222,668 | ₩217,785 | ₩218,966 | -1.40% | 42.4만 |
|---|
| 2026.02.17 | ₩220,079 | ₩224,183 | ₩219,073 | ₩222,748 | +1.21% | 76.1만 |
|---|
| 2026.02.13 | ₩219,676 | ₩221,179 | ₩217,369 | ₩218,322 | -0.62% | 92만 |
|---|
| 2026.02.12 | ₩219,650 | ₩222,507 | ₩217,463 | ₩221,460 | +0.82% | 72.9만 |
|---|
| 2026.02.11 | ₩218,469 | ₩220,709 | ₩216,860 | ₩219,247 | +0.36% | 76.2만 |
|---|
| 2026.02.10 | ₩220,535 | ₩224,143 | ₩213,144 | ₩218,751 | -0.81% | 126.2만 |
|---|
| 2026.02.09 | ₩233,036 | ₩233,384 | ₩225,095 | ₩226,276 | -2.90% | 79.7만 |
|---|
| 2026.02.06 | ₩231,373 | ₩233,747 | ₩231,064 | ₩231,574 | +0.09% | 59.4만 |
|---|
| 2026.02.05 | ₩227,402 | ₩231,681 | ₩227,335 | ₩230,031 | +1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩221,246 | ₩227,778 | ₩221,085 | ₩226,611 | +2.42% | 71.6만 |
|---|
| 2026.02.03 | ₩217,195 | ₩221,487 | ₩216,055 | ₩219,757 | +1.18% | 60.1만 |
|---|
| 2026.02.02 | ₩216,699 | ₩218,442 | ₩215,827 | ₩217,933 | +0.57% | 73.7만 |
|---|
| 2026.01.30 | ₩212,179 | ₩216,095 | ₩210,274 | ₩215,800 | +1.71% | 107.6만 |
|---|
| 2026.01.29 | ₩213,855 | ₩216,068 | ₩211,562 | ₩212,179 | -0.78% | 136.2만 |
|---|
| 2026.01.28 | ₩210,998 | ₩213,735 | ₩209,738 | ₩212,460 | +0.69% | 52.8만 |
|---|
| 2026.01.27 | ₩211,454 | ₩212,058 | ₩208,866 | ₩211,736 | +0.13% | 49.5만 |
|---|
| 2026.01.26 | ₩211,817 | ₩214,124 | ₩211,146 | ₩211,897 | +0.04% | 72.5만 |
|---|
| 2026.01.23 | ₩210,663 | ₩211,776 | ₩208,088 | ₩210,623 | -0.02% | 59.1만 |
|---|
| 2026.01.22 | ₩216,712 | ₩216,712 | ₩211,334 | ₩212,125 | -2.12% | 79.5만 |
|---|
| 2026.01.21 | ₩215,921 | ₩218,295 | ₩215,277 | ₩216,994 | +0.50% | 52.3만 |
|---|
| 2026.01.20 | ₩217,691 | ₩218,630 | ₩215,076 | ₩215,693 | -0.92% | 66.7만 |
|---|
| 2026.01.16 | ₩218,697 | ₩218,872 | ₩216,967 | ₩217,530 | -0.53% | 64.6만 |
|---|
| 2026.01.15 | ₩220,092 | ₩221,970 | ₩218,442 | ₩219,127 | -0.44% | 43.5만 |
|---|
| 2026.01.14 | ₩216,243 | ₩219,730 | ₩216,243 | ₩219,542 | +1.53% | 56.7만 |
|---|
| 2026.01.13 | ₩219,073 | ₩220,669 | ₩215,398 | ₩215,961 | -1.42% | 59.2만 |
|---|
| 2026.01.12 | ₩218,174 | ₩221,031 | ₩216,833 | ₩219,475 | +0.60% | 62.8만 |
|---|
| 2026.01.09 | ₩221,568 | ₩222,802 | ₩218,228 | ₩218,617 | -1.33% | 59.7만 |
|---|
| 2026.01.08 | ₩219,019 | ₩223,030 | ₩218,671 | ₩221,568 | +1.16% | 57.6만 |
|---|
| 2026.01.07 | ₩216,820 | ₩219,274 | ₩215,250 | ₩218,684 | +0.86% | 59.4만 |
|---|
| 2026.01.06 | ₩216,645 | ₩218,201 | ₩214,043 | ₩217,450 | +0.37% | 75.4만 |
|---|
| 2026.01.05 | ₩214,928 | ₩219,006 | ₩213,668 | ₩217,235 | +1.07% | 63.7만 |
|---|
| 2026.01.02 | ₩219,059 | ₩219,059 | ₩215,116 | ₩216,605 | -1.12% | 54.7만 |
|---|
| 2025.12.31 | ₩220,763 | ₩220,884 | ₩218,510 | ₩219,059 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩220,696 | ₩221,688 | ₩220,293 | ₩221,246 | +0.25% | 35.7만 |
|---|
| 2025.12.29 | ₩221,554 | ₩222,359 | ₩220,387 | ₩221,299 | -0.12% | 55.2만 |
|---|
| 2025.12.26 | ₩223,298 | ₩223,298 | ₩220,495 | ₩221,031 | -1.02% | 27.2만 |
|---|
| 2025.12.24 | ₩222,359 | ₩223,526 | ₩221,259 | ₩222,480 | +0.05% | 22.8만 |
|---|
| 2025.12.23 | ₩223,942 | ₩225,042 | ₩222,305 | ₩222,359 | -0.71% | 76.3만 |
|---|
| 2025.12.22 | ₩222,359 | ₩225,565 | ₩221,219 | ₩223,942 | +0.71% | 49.5만 |
|---|
| 2025.12.19 | ₩225,015 | ₩225,444 | ₩223,016 | ₩224,384 | -0.28% | 107.8만 |
|---|
| 2025.12.18 | ₩223,633 | ₩225,632 | ₩223,258 | ₩225,216 | +0.71% | 46.1만 |
|---|
| 2025.12.17 | ₩221,809 | ₩224,384 | ₩220,495 | ₩224,143 | +1.05% | 58만 |
|---|
| 2025.12.16 | ₩225,296 | ₩225,471 | ₩219,113 | ₩221,876 | -1.52% | 66.7만 |
|---|
| 2025.12.15 | ₩223,727 | ₩224,854 | ₩221,742 | ₩224,089 | +0.16% | 52.2만 |
|---|
| 2025.12.12 | ₩223,150 | ₩224,465 | ₩220,964 | ₩222,466 | -0.31% | 48.3만 |
|---|
| 2025.12.11 | ₩218,738 | ₩223,137 | ₩218,738 | ₩221,340 | +1.19% | 53만 |
|---|
| 2025.12.10 | ₩216,337 | ₩219,730 | ₩216,001 | ₩218,121 | +0.82% | 103.1만 |
|---|
| 2025.12.09 | ₩216,484 | ₩218,751 | ₩216,444 | ₩216,605 | +0.06% | 35.4만 |
|---|
| 2025.12.08 | ₩217,557 | ₩217,584 | ₩215,170 | ₩216,350 | -0.55% | 44.3만 |
|---|
| 2025.12.05 | ₩217,839 | ₩218,335 | ₩216,055 | ₩217,691 | -0.07% | 39.3만 |
|---|
| 2025.12.04 | ₩218,335 | ₩220,173 | ₩217,839 | ₩218,644 | +0.14% | 35.1만 |
|---|
| 2025.12.03 | ₩219,663 | ₩220,723 | ₩216,833 | ₩218,402 | -0.57% | 49.7만 |
|---|
| 2025.12.02 | ₩222,694 | ₩223,741 | ₩219,328 | ₩219,663 | -1.36% | 76만 |
|---|
| 2025.12.01 | ₩223,794 | ₩226,235 | ₩221,916 | ₩222,694 | -0.49% | 46.7만 |
|---|
| 2025.11.28 | ₩227,013 | ₩227,255 | ₩224,291 | ₩224,787 | -0.98% | 26.6만 |
|---|
| 2025.11.26 | ₩225,685 | ₩227,832 | ₩225,283 | ₩225,981 | +0.13% | 71.8만 |
|---|
| 2025.11.25 | ₩225,605 | ₩226,987 | ₩225,176 | ₩225,846 | +0.11% | 37.5만 |
|---|
| 2025.11.24 | ₩221,970 | ₩224,626 | ₩220,857 | ₩223,606 | +0.74% | 84.4만 |
|---|
| 2025.11.21 | ₩220,092 | ₩225,189 | ₩219,730 | ₩222,681 | +1.18% | 60.6만 |
|---|
| 2025.11.20 | ₩218,496 | ₩221,259 | ₩218,241 | ₩219,516 | +0.47% | 36.7만 |
|---|
| 2025.11.19 | ₩218,054 | ₩218,483 | ₩215,384 | ₩216,820 | -0.57% | 40.3만 |
|---|
| 2025.11.18 | ₩217,048 | ₩220,173 | ₩215,948 | ₩217,785 | +0.34% | 54.1만 |
|---|
| 2025.11.17 | ₩220,548 | ₩220,709 | ₩215,867 | ₩216,538 | -1.82% | 54.5만 |
|---|
| 2025.11.14 | ₩222,842 | ₩223,378 | ₩219,623 | ₩219,837 | -1.35% | 51.1만 |
|---|
| 2025.11.13 | ₩223,606 | ₩225,270 | ₩222,185 | ₩222,668 | -0.42% | 51.8만 |
|---|
| 2025.11.12 | ₩222,279 | ₩225,605 | ₩221,970 | ₩223,848 | +0.71% | 35.8만 |
|---|
| 2025.11.11 | ₩223,687 | ₩225,337 | ₩222,064 | ₩222,829 | -0.38% | 39.7만 |
|---|
| 2025.11.10 | ₩220,293 | ₩224,130 | ₩219,556 | ₩223,191 | +1.32% | 43.1만 |
|---|
| 2025.11.07 | ₩217,141 | ₩221,004 | ₩216,726 | ₩220,830 | +1.70% | 69.5만 |
|---|
| 2025.11.06 | ₩214,861 | ₩217,115 | ₩214,741 | ₩216,457 | +0.74% | 60.4만 |
|---|
| 2025.11.05 | ₩211,615 | ₩214,955 | ₩210,448 | ₩214,660 | +1.44% | 52만 |
|---|
| 2025.11.04 | ₩206,357 | ₩211,119 | ₩206,317 | ₩211,106 | +2.30% | 64.7만 |
|---|
| 2025.11.03 | ₩206,371 | ₩207,779 | ₩203,863 | ₩206,103 | -0.13% | 75만 |
|---|
| 2025.10.31 | ₩205,150 | ₩209,134 | ₩204,882 | ₩207,350 | +1.07% | 99.9만 |
|---|
| 2025.10.30 | ₩203,205 | ₩207,377 | ₩202,441 | ₩207,042 | +1.89% | 74.2만 |
|---|
| 2025.10.29 | ₩202,132 | ₩204,238 | ₩201,194 | ₩203,648 | +0.75% | 79.1만 |
|---|
| 2025.10.28 | ₩210,717 | ₩210,717 | ₩203,098 | ₩203,541 | -3.41% | 97.1만 |
|---|
| 2025.10.27 | ₩210,234 | ₩212,380 | ₩209,912 | ₩211,441 | +0.57% | 65.7만 |
|---|
| 2025.10.24 | ₩208,866 | ₩210,703 | ₩208,866 | ₩210,140 | +0.61% | 37만 |
|---|
| 2025.10.23 | ₩208,785 | ₩210,033 | ₩207,806 | ₩208,866 | +0.04% | 35만 |
|---|
| 2025.10.22 | ₩210,904 | ₩211,656 | ₩207,672 | ₩208,530 | -1.13% | 49.6만 |
|---|
| 2025.10.21 | ₩206,639 | ₩210,408 | ₩205,915 | ₩209,630 | +1.45% | 49.6만 |
|---|
| 2025.10.20 | ₩206,451 | ₩208,115 | ₩205,271 | ₩207,766 | +0.64% | 38만 |
|---|
| 2025.10.17 | ₩203,501 | ₩207,135 | ₩203,501 | ₩205,244 | +0.86% | 59.3만 |
|---|
| 2025.10.16 | ₩206,532 | ₩207,390 | ₩202,656 | ₩203,058 | -1.68% | 67.5만 |
|---|
| 2025.10.15 | ₩212,675 | ₩213,976 | ₩208,611 | ₩209,711 | -1.39% | 57.4만 |
|---|
| 2025.10.14 | ₩211,146 | ₩213,668 | ₩210,194 | ₩212,930 | +0.84% | 49.9만 |
|---|
| 2025.10.13 | ₩213,265 | ₩214,164 | ₩211,025 | ₩211,763 | -0.70% | 48.7만 |
|---|
| 2025.10.10 | ₩218,147 | ₩219,368 | ₩212,863 | ₩213,225 | -2.26% | 71.2만 |
|---|