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 | ₩220,952 | ₩222,561 | ₩219,020 | ₩219,194 | -0.80% | 44.4만 |
| 2026.10.08 | ₩216,873 | ₩222,146 | ₩216,873 | ₩221,689 | +2.22% | 57만 |
| 2026.10.07 | ₩218,778 | ₩219,476 | ₩216,672 | ₩216,806 | -0.90% | 50.3만 |
| 2026.10.06 | ₩216,994 | ₩219,838 | ₩216,605 | ₩218,778 | +0.82% | 39.3만 |
| 2026.10.05 | ₩218,564 | ₩219,261 | ₩216,162 | ₩217,517 | -0.48% | 60.7만 |
| 2026.10.02 | ₩217,182 | ₩218,322 | ₩215,921 | ₩217,262 | +0.04% | 55.9만 |
| 2026.10.01 | ₩214,445 | ₩217,826 | ₩213,761 | ₩217,531 | +1.44% | 65만 |
| 2026.09.30 | ₩216,632 | ₩217,101 | ₩213,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,801 |
| -1.31% |
| 91만 |
| 2026.09.29 | ₩216,659 | ₩217,906 | ₩215,022 | ₩216,162 | -0.23% | 140.3만 |
|---|
| 2026.09.28 | ₩217,920 | ₩218,872 | ₩216,766 | ₩217,222 | -0.32% | 39.6만 |
|---|
| 2026.09.25 | ₩218,658 | ₩219,114 | ₩216,216 | ₩218,054 | -0.28% | 41만 |
|---|
| 2026.09.24 | ₩218,792 | ₩221,072 | ₩217,692 | ₩217,772 | -0.47% | 60.6만 |
|---|
| 2026.09.23 | ₩219,852 | ₩222,172 | ₩217,839 | ₩218,094 | -0.80% | 80만 |
|---|
| 2026.09.22 | ₩223,594 | ₩224,708 | ₩220,308 | ₩222,468 | -0.50% | 63.9만 |
|---|
| 2026.09.21 | ₩225,781 | ₩226,707 | ₩223,715 | ₩223,836 | -0.86% | 52만 |
|---|
| 2026.09.18 | ₩227,928 | ₩228,209 | ₩224,882 | ₩226,720 | -0.53% | 235.6만 |
|---|
| 2026.09.17 | ₩229,202 | ₩229,591 | ₩226,720 | ₩227,928 | -0.56% | 89.9만 |
|---|
| 2026.09.16 | ₩230,195 | ₩232,341 | ₩227,606 | ₩229,095 | -0.48% | 76.9만 |
|---|
| 2026.09.15 | ₩230,812 | ₩230,839 | ₩228,263 | ₩230,302 | -0.22% | 64.2만 |
|---|
| 2026.09.14 | ₩230,517 | ₩232,355 | ₩228,920 | ₩230,772 | +0.11% | 49.6만 |
|---|
| 2026.09.11 | ₩229,216 | ₩231,255 | ₩226,506 | ₩227,793 | -0.62% | 41.7만 |
|---|
| 2026.09.10 | ₩228,813 | ₩230,101 | ₩226,103 | ₩227,512 | -0.57% | 38.2만 |
|---|
| 2026.09.09 | ₩226,559 | ₩227,579 | ₩225,016 | ₩227,002 | +0.20% | 43.4만 |
|---|
| 2026.09.08 | ₩225,137 | ₩228,276 | ₩224,641 | ₩226,908 | +0.79% | 42.4만 |
|---|
| 2026.09.04 | ₩232,154 | ₩234,018 | ₩229,296 | ₩229,538 | -1.13% | 38.4만 |
|---|
| 2026.09.03 | ₩231,885 | ₩234,877 | ₩231,872 | ₩234,394 | +1.08% | 41.8만 |
|---|
| 2026.09.02 | ₩228,585 | ₩231,630 | ₩228,585 | ₩230,329 | +0.76% | 53.8만 |
|---|
| 2026.09.01 | ₩229,524 | ₩230,879 | ₩228,196 | ₩228,585 | -0.41% | 56.7만 |
|---|
| 2026.08.31 | ₩229,819 | ₩230,222 | ₩227,431 | ₩227,928 | -0.82% | 58.8만 |
|---|
| 2026.08.28 | ₩232,797 | ₩233,415 | ₩229,752 | ₩230,705 | -0.90% | 35만 |
|---|
| 2026.08.27 | ₩229,953 | ₩231,617 | ₩227,243 | ₩231,442 | +0.65% | 49.6만 |
|---|
| 2026.08.26 | ₩230,638 | ₩232,328 | ₩230,195 | ₩231,255 | +0.27% | 37.6만 |
|---|
| 2026.08.25 | ₩230,584 | ₩230,973 | ₩228,612 | ₩229,967 | -0.27% | 43.4만 |
|---|
| 2026.08.24 | ₩226,640 | ₩230,517 | ₩226,626 | ₩229,685 | +1.34% | 41.5만 |
|---|
| 2026.08.21 | ₩227,565 | ₩227,740 | ₩225,177 | ₩225,768 | -0.79% | 45.1만 |
|---|
| 2026.08.20 | ₩224,949 | ₩226,787 | ₩223,675 | ₩225,634 | +0.30% | 42.7만 |
|---|
| 2026.08.19 | ₩229,055 | ₩230,155 | ₩225,392 | ₩226,036 | -1.32% | 39.8만 |
|---|
| 2026.08.18 | ₩232,623 | ₩233,388 | ₩229,739 | ₩229,873 | -1.18% | 42.6만 |
|---|
| 2026.08.17 | ₩232,073 | ₩233,817 | ₩229,068 | ₩229,484 | -1.12% | 42만 |
|---|
| 2026.08.14 | ₩231,510 | ₩233,106 | ₩230,852 | ₩232,314 | +0.35% | 28.2만 |
|---|
| 2026.08.13 | ₩233,616 | ₩235,132 | ₩230,758 | ₩231,644 | -0.84% | 34.6만 |
|---|
| 2026.08.12 | ₩231,912 | ₩233,133 | ₩229,055 | ₩231,375 | -0.23% | 48.4만 |
|---|
| 2026.08.11 | ₩231,281 | ₩233,589 | ₩228,062 | ₩232,368 | +0.47% | 44.5만 |
|---|
| 2026.08.10 | ₩235,467 | ₩237,775 | ₩232,422 | ₩233,240 | -0.95% | 47.8만 |
|---|
| 2026.08.07 | ₩239,747 | ₩239,747 | ₩236,621 | ₩237,265 | -1.04% | 36.6만 |
|---|
| 2026.08.06 | ₩241,061 | ₩241,061 | ₩237,453 | ₩240,189 | -0.36% | 54.8만 |
|---|
| 2026.08.05 | ₩242,604 | ₩242,819 | ₩237,157 | ₩238,512 | -1.69% | 85.5만 |
|---|
| 2026.08.04 | ₩235,494 | ₩241,048 | ₩234,246 | ₩240,699 | +2.21% | 52.6만 |
|---|
| 2026.08.03 | ₩239,210 | ₩240,874 | ₩236,715 | ₩238,834 | -0.16% | 74.5만 |
|---|
| 2026.07.31 | ₩232,918 | ₩238,727 | ₩231,912 | ₩238,365 | +2.34% | 94.4만 |
|---|
| 2026.07.30 | ₩241,370 | ₩241,370 | ₩233,294 | ₩234,407 | -2.88% | 96.2만 |
|---|
| 2026.07.29 | ₩242,349 | ₩243,422 | ₩239,411 | ₩243,261 | +0.38% | 91.8만 |
|---|
| 2026.07.28 | ₩236,728 | ₩249,781 | ₩233,696 | ₩245,005 | +3.50% | 145.4만 |
|---|
| 2026.07.27 | ₩245,945 | ₩249,969 | ₩245,797 | ₩247,152 | +0.49% | 95.8만 |
|---|
| 2026.07.24 | ₩241,263 | ₩245,877 | ₩240,994 | ₩245,247 | +1.65% | 74.2만 |
|---|
| 2026.07.23 | ₩239,760 | ₩241,316 | ₩237,399 | ₩240,645 | +0.37% | 64만 |
|---|
| 2026.07.22 | ₩241,947 | ₩242,175 | ₩238,754 | ₩240,444 | -0.62% | 52.2만 |
|---|
| 2026.07.21 | ₩240,900 | ₩242,175 | ₩237,895 | ₩242,161 | +0.52% | 70.7만 |
|---|
| 2026.07.20 | ₩242,121 | ₩244,281 | ₩241,638 | ₩241,960 | -0.07% | 94.5만 |
|---|
| 2026.07.17 | ₩237,385 | ₩245,046 | ₩237,385 | ₩242,537 | +2.17% | 135.5만 |
|---|
| 2026.07.16 | ₩232,797 | ₩236,594 | ₩232,154 | ₩236,500 | +1.59% | 116.6만 |
|---|
| 2026.07.15 | ₩239,827 | ₩239,827 | ₩230,839 | ₩231,322 | -3.55% | 102.5만 |
|---|
| 2026.07.14 | ₩243,476 | ₩245,716 | ₩241,289 | ₩241,517 | -0.80% | 56.3만 |
|---|
| 2026.07.13 | ₩242,658 | ₩246,173 | ₩241,410 | ₩245,059 | +0.99% | 73.5만 |
|---|
| 2026.07.10 | ₩237,157 | ₩240,860 | ₩235,977 | ₩240,511 | +1.41% | 100.7만 |
|---|
| 2026.07.09 | ₩244,321 | ₩245,019 | ₩232,623 | ₩235,346 | -3.67% | 219.6만 |
|---|
| 2026.07.08 | ₩252,733 | ₩252,947 | ₩243,261 | ₩243,583 | -3.62% | 95.4만 |
|---|
| 2026.07.07 | ₩256,449 | ₩261,345 | ₩253,457 | ₩253,632 | -1.10% | 95.5만 |
|---|
| 2026.07.06 | ₩255,630 | ₩257,656 | ₩253,699 | ₩254,343 | -0.50% | 73.1만 |
|---|
| 2026.07.02 | ₩253,082 | ₩257,696 | ₩250,707 | ₩257,616 | +1.79% | 79.8만 |
|---|
| 2026.07.01 | ₩249,339 | ₩251,928 | ₩248,708 | ₩251,150 | +0.73% | 71.2만 |
|---|
| 2026.06.30 | ₩249,741 | ₩251,405 | ₩247,112 | ₩248,373 | -0.55% | 68.5만 |
|---|
| 2026.06.29 | ₩246,025 | ₩250,009 | ₩244,858 | ₩249,741 | +1.51% | 69.4만 |
|---|
| 2026.06.26 | ₩240,323 | ₩248,453 | ₩239,009 | ₩246,951 | +2.76% | 154.8만 |
|---|
| 2026.06.25 | ₩239,143 | ₩242,765 | ₩237,520 | ₩238,432 | -0.30% | 60.7만 |
|---|
| 2026.06.24 | ₩237,104 | ₩241,759 | ₩235,749 | ₩239,398 | +0.97% | 83만 |
|---|
| 2026.06.23 | ₩232,368 | ₩236,084 | ₩230,235 | ₩235,856 | +1.50% | 95.7만 |
|---|
| 2026.06.22 | ₩228,813 | ₩235,226 | ₩228,813 | ₩231,362 | +1.11% | 93만 |
|---|
| 2026.06.18 | ₩230,570 | ₩230,892 | ₩227,592 | ₩228,330 | -0.97% | 324만 |
|---|
| 2026.06.17 | ₩228,290 | ₩232,797 | ₩228,290 | ₩230,034 | +0.76% | 70.5만 |
|---|
| 2026.06.16 | ₩229,403 | ₩231,644 | ₩228,008 | ₩230,463 | +0.46% | 67.6만 |
|---|
| 2026.06.15 | ₩226,734 | ₩228,880 | ₩225,620 | ₩227,176 | +0.20% | 74.8만 |
|---|
| 2026.06.12 | ₩227,029 | ₩227,834 | ₩223,769 | ₩226,734 | -0.13% | 60만 |
|---|
| 2026.06.11 | ₩224,721 | ₩228,639 | ₩224,399 | ₩225,781 | +0.47% | 128.3만 |
|---|
| 2026.06.10 | ₩221,770 | ₩225,218 | ₩221,046 | ₩223,272 | +0.68% | 51.1만 |
|---|
| 2026.06.09 | ₩218,926 | ₩221,837 | ₩218,081 | ₩219,785 | +0.39% | 72.6만 |
|---|
| 2026.06.08 | ₩221,743 | ₩221,757 | ₩217,531 | ₩217,665 | -1.84% | 47.2만 |
|---|
| 2026.06.05 | ₩217,517 | ₩222,226 | ₩217,517 | ₩221,743 | +1.94% | 52.3만 |
|---|
| 2026.06.04 | ₩215,035 | ₩217,839 | ₩214,646 | ₩215,532 | +0.23% | 85.2만 |
|---|
| 2026.06.03 | ₩211,252 | ₩214,204 | ₩211,239 | ₩211,990 | +0.35% | 75.3만 |
|---|
| 2026.06.02 | ₩209,817 | ₩213,318 | ₩209,522 | ₩211,963 | +1.02% | 63만 |
|---|
| 2026.06.01 | ₩209,763 | ₩212,621 | ₩208,757 | ₩210,394 | +0.30% | 76.8만 |
|---|
| 2026.05.29 | ₩213,533 | ₩214,713 | ₩210,810 | ₩211,185 | -1.10% | 83.6만 |
|---|
| 2026.05.28 | ₩217,303 | ₩218,711 | ₩213,815 | ₩214,646 | -1.22% | 62.8만 |
|---|
| 2026.05.27 | ₩224,091 | ₩225,137 | ₩218,108 | ₩218,591 | -2.45% | 49.3만 |
|---|
| 2026.05.26 | ₩225,513 | ₩226,425 | ₩224,024 | ₩224,091 | -0.63% | 38.9만 |
|---|
| 2026.05.22 | ₩225,714 | ₩227,391 | ₩224,856 | ₩225,513 | -0.09% | 33.2만 |
|---|
| 2026.05.21 | ₩225,285 | ₩226,103 | ₩222,052 | ₩225,875 | +0.26% | 62만 |
|---|
| 2026.05.20 | ₩224,440 | ₩226,519 | ₩223,125 | ₩226,090 | +0.74% | 52.6만 |
|---|
| 2026.05.19 | ₩224,909 | ₩226,063 | ₩222,696 | ₩225,177 | +0.12% | 51.8만 |
|---|
| 2026.05.18 | ₩223,259 | ₩227,096 | ₩223,259 | ₩224,909 | +0.74% | 64.6만 |
|---|
| 2026.05.15 | ₩223,165 | ₩224,923 | ₩221,716 | ₩223,259 | +0.04% | 84.8만 |
|---|
| 2026.05.14 | ₩219,798 | ₩222,092 | ₩219,798 | ₩221,770 | +0.90% | 63.1만 |
|---|
| 2026.05.13 | ₩219,731 | ₩221,596 | ₩216,981 | ₩219,020 | -0.32% | 70.9만 |
|---|
| 2026.05.12 | ₩219,677 | ₩221,703 | ₩218,215 | ₩219,731 | +0.02% | 73.3만 |
|---|
| 2026.05.11 | ₩216,981 | ₩219,395 | ₩216,364 | ₩219,114 | +0.98% | 84만 |
|---|
| 2026.05.08 | ₩216,578 | ₩218,376 | ₩215,961 | ₩216,659 | +0.04% | 66.4만 |
|---|
| 2026.05.07 | ₩214,539 | ₩217,880 | ₩213,976 | ₩217,397 | +1.33% | 77.7만 |
|---|
| 2026.05.06 | ₩215,840 | ₩218,886 | ₩215,076 | ₩215,223 | -0.29% | 58.9만 |
|---|
| 2026.05.05 | ₩213,828 | ₩215,934 | ₩213,037 | ₩215,116 | +0.60% | 45.6만 |
|---|
| 2026.05.04 | ₩215,693 | ₩218,604 | ₩213,412 | ₩214,070 | -0.75% | 47.3만 |
|---|
| 2026.05.01 | ₩220,764 | ₩221,502 | ₩217,303 | ₩217,397 | -1.53% | 58만 |
|---|
| 2026.04.30 | ₩217,477 | ₩220,898 | ₩215,988 | ₩219,476 | +0.92% | 86.4만 |
|---|
| 2026.04.29 | ₩221,300 | ₩222,830 | ₩216,981 | ₩218,966 | -1.05% | 49.5만 |
|---|
| 2026.04.28 | ₩218,886 | ₩224,923 | ₩217,880 | ₩221,300 | +1.10% | 101.5만 |
|---|
| 2026.04.27 | ₩219,516 | ₩224,279 | ₩219,516 | ₩222,213 | +1.23% | 90.8만 |
|---|
| 2026.04.24 | ₩224,305 | ₩224,359 | ₩220,549 | ₩220,656 | -1.63% | 61.9만 |
|---|
| 2026.04.23 | ₩223,916 | ₩226,425 | ₩223,044 | ₩225,620 | +0.76% | 56.7만 |
|---|
| 2026.04.22 | ₩222,897 | ₩223,366 | ₩219,570 | ₩223,058 | +0.07% | 61.3만 |
|---|
| 2026.04.21 | ₩223,286 | ₩225,016 | ₩221,220 | ₩223,313 | +0.01% | 64.1만 |
|---|
| 2026.04.20 | ₩223,648 | ₩226,304 | ₩221,716 | ₩222,682 | -0.43% | 52.4만 |
|---|
| 2026.04.17 | ₩219,194 | ₩224,882 | ₩219,006 | ₩223,796 | +2.10% | 281만 |
|---|
| 2026.04.16 | ₩218,671 | ₩219,771 | ₩217,088 | ₩219,154 | +0.22% | 55.9만 |
|---|
| 2026.04.15 | ₩218,805 | ₩220,361 | ₩217,128 | ₩218,671 | -0.06% | 55.6만 |
|---|
| 2026.04.14 | ₩218,993 | ₩220,133 | ₩217,625 | ₩219,141 | +0.07% | 65만 |
|---|
| 2026.04.13 | ₩216,994 | ₩219,999 | ₩216,270 | ₩219,583 | +1.19% | 69.8만 |
|---|
| 2026.04.10 | ₩219,275 | ₩219,476 | ₩215,653 | ₩216,176 | -1.41% | 67.1만 |
|---|
| 2026.04.09 | ₩218,349 | ₩222,213 | ₩218,161 | ₩219,945 | +0.73% | 61.5만 |
|---|
| 2026.04.08 | ₩215,049 | ₩219,154 | ₩214,848 | ₩219,006 | +1.84% | 65.7만 |
|---|
| 2026.04.07 | ₩214,700 | ₩216,364 | ₩212,969 | ₩214,888 | +0.09% | 62.2만 |
|---|
| 2026.04.06 | ₩211,856 | ₩214,767 | ₩211,386 | ₩214,700 | +1.34% | 36.1만 |
|---|
| 2026.04.02 | ₩210,769 | ₩214,459 | ₩210,018 | ₩212,513 | +0.83% | 54.3만 |
|---|
| 2026.04.01 | ₩210,743 | ₩212,956 | ₩209,897 | ₩211,507 | +0.36% | 59.7만 |
|---|
| 2026.03.31 | ₩212,191 | ₩212,701 | ₩208,127 | ₩211,091 | -0.52% | 71.9만 |
|---|
| 2026.03.30 | ₩206,530 | ₩210,810 | ₩206,530 | ₩209,844 | +1.60% | 45.1만 |
|---|
| 2026.03.27 | ₩210,702 | ₩211,024 | ₩205,792 | ₩206,168 | -2.15% | 51.9만 |
|---|
| 2026.03.26 | ₩208,180 | ₩211,413 | ₩208,180 | ₩211,373 | +1.53% | 48.5만 |
|---|
| 2026.03.25 | ₩213,600 | ₩214,083 | ₩208,489 | ₩208,542 | -2.37% | 58.1만 |
|---|
| 2026.03.24 | ₩212,594 | ₩215,411 | ₩212,245 | ₩212,326 | -0.13% | 46.8만 |
|---|
| 2026.03.23 | ₩215,733 | ₩217,638 | ₩214,405 | ₩214,901 | -0.39% | 73.7만 |
|---|
| 2026.03.20 | ₩211,708 | ₩213,104 | ₩210,152 | ₩212,540 | +0.39% | 414.5만 |
|---|
| 2026.03.19 | ₩215,264 | ₩215,934 | ₩210,327 | ₩211,776 | -1.62% | 55.5만 |
|---|
| 2026.03.18 | ₩220,133 | ₩220,992 | ₩214,754 | ₩214,915 | -2.37% | 49.4만 |
|---|
| 2026.03.17 | ₩225,352 | ₩226,600 | ₩220,978 | ₩221,046 | -1.91% | 61.1만 |
|---|
| 2026.03.16 | ₩221,368 | ₩226,023 | ₩220,670 | ₩223,460 | +0.95% | 61만 |
|---|
| 2026.03.13 | ₩222,548 | ₩223,460 | ₩219,731 | ₩219,771 | -1.25% | 89.1만 |
|---|
| 2026.03.12 | ₩217,799 | ₩222,776 | ₩217,329 | ₩220,321 | +1.16% | 80.9만 |
|---|
| 2026.03.11 | ₩220,442 | ₩221,488 | ₩218,322 | ₩220,013 | -0.19% | 88.9만 |
|---|
| 2026.03.10 | ₩218,309 | ₩222,897 | ₩217,464 | ₩220,992 | +1.23% | 85.8만 |
|---|
| 2026.03.09 | ₩220,469 | ₩220,469 | ₩215,290 | ₩219,100 | -0.62% | 100.5만 |
|---|
| 2026.03.06 | ₩220,911 | ₩222,132 | ₩217,692 | ₩221,877 | +0.44% | 72.6만 |
|---|
| 2026.03.05 | ₩223,635 | ₩225,030 | ₩223,044 | ₩223,152 | -0.22% | 94.2만 |
|---|
| 2026.03.04 | ₩225,741 | ₩226,908 | ₩221,435 | ₩225,338 | -0.18% | 58.3만 |
|---|
| 2026.03.03 | ₩224,279 | ₩227,082 | ₩221,193 | ₩226,090 | +0.81% | 75.2만 |
|---|
| 2026.03.02 | ₩220,442 | ₩228,196 | ₩220,294 | ₩228,035 | +3.44% | 113.7만 |
|---|
| 2026.02.27 | ₩221,730 | ₩221,730 | ₩216,753 | ₩219,986 | -0.79% | 105.5만 |
|---|
| 2026.02.26 | ₩219,785 | ₩222,065 | ₩219,785 | ₩221,622 | +0.84% | 50만 |
|---|
| 2026.02.25 | ₩215,840 | ₩220,133 | ₩215,116 | ₩219,677 | +1.78% | 60.8만 |
|---|
| 2026.02.24 | ₩215,304 | ₩216,927 | ₩213,667 | ₩215,626 | +0.15% | 118.2만 |
|---|
| 2026.02.23 | ₩219,892 | ₩221,220 | ₩215,532 | ₩215,867 | -1.83% | 106.3만 |
|---|
| 2026.02.20 | ₩218,845 | ₩219,476 | ₩215,156 | ₩218,671 | -0.08% | 125.8만 |
|---|
| 2026.02.19 | ₩219,114 | ₩220,496 | ₩217,021 | ₩217,866 | -0.57% | 44.4만 |
|---|
| 2026.02.18 | ₩222,105 | ₩222,709 | ₩217,826 | ₩219,006 | -1.40% | 42.4만 |
|---|
| 2026.02.17 | ₩220,120 | ₩224,225 | ₩219,114 | ₩222,790 | +1.21% | 76.1만 |
|---|
| 2026.02.13 | ₩219,717 | ₩221,220 | ₩217,410 | ₩218,362 | -0.62% | 92만 |
|---|
| 2026.02.12 | ₩219,691 | ₩222,548 | ₩217,504 | ₩221,502 | +0.82% | 72.9만 |
|---|
| 2026.02.11 | ₩218,510 | ₩220,750 | ₩216,900 | ₩219,288 | +0.36% | 76.2만 |
|---|
| 2026.02.10 | ₩220,576 | ₩224,185 | ₩213,184 | ₩218,792 | -0.81% | 126.2만 |
|---|
| 2026.02.09 | ₩233,079 | ₩233,428 | ₩225,137 | ₩226,318 | -2.90% | 79.7만 |
|---|
| 2026.02.06 | ₩231,416 | ₩233,790 | ₩231,107 | ₩231,617 | +0.09% | 59.4만 |
|---|
| 2026.02.05 | ₩227,445 | ₩231,724 | ₩227,378 | ₩230,074 | +1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩221,287 | ₩227,820 | ₩221,126 | ₩226,653 | +2.42% | 71.6만 |
|---|
| 2026.02.03 | ₩217,236 | ₩221,529 | ₩216,095 | ₩219,798 | +1.18% | 60.1만 |
|---|
| 2026.02.02 | ₩216,739 | ₩218,483 | ₩215,867 | ₩217,973 | +0.57% | 73.7만 |
|---|
| 2026.01.30 | ₩212,218 | ₩216,136 | ₩210,313 | ₩215,840 | +1.71% | 107.6만 |
|---|
| 2026.01.29 | ₩213,895 | ₩216,109 | ₩211,601 | ₩212,218 | -0.78% | 136.2만 |
|---|
| 2026.01.28 | ₩211,038 | ₩213,774 | ₩209,777 | ₩212,500 | +0.69% | 52.8만 |
|---|
| 2026.01.27 | ₩211,494 | ₩212,097 | ₩208,905 | ₩211,776 | +0.13% | 49.5만 |
|---|
| 2026.01.26 | ₩211,856 | ₩214,163 | ₩211,185 | ₩211,936 | +0.04% | 72.5만 |
|---|
| 2026.01.23 | ₩210,702 | ₩211,816 | ₩208,127 | ₩210,662 | -0.02% | 59.1만 |
|---|
| 2026.01.22 | ₩216,753 | ₩216,753 | ₩211,373 | ₩212,165 | -2.12% | 79.5만 |
|---|
| 2026.01.21 | ₩215,961 | ₩218,336 | ₩215,317 | ₩217,034 | +0.50% | 52.3만 |
|---|
| 2026.01.20 | ₩217,732 | ₩218,671 | ₩215,116 | ₩215,733 | -0.92% | 66.7만 |
|---|
| 2026.01.16 | ₩218,738 | ₩218,912 | ₩217,008 | ₩217,571 | -0.53% | 64.6만 |
|---|
| 2026.01.15 | ₩220,133 | ₩222,011 | ₩218,483 | ₩219,167 | -0.44% | 43.5만 |
|---|
| 2026.01.14 | ₩216,283 | ₩219,771 | ₩216,283 | ₩219,583 | +1.53% | 56.7만 |
|---|
| 2026.01.13 | ₩219,114 | ₩220,710 | ₩215,438 | ₩216,001 | -1.42% | 59.2만 |
|---|
| 2026.01.12 | ₩218,215 | ₩221,072 | ₩216,873 | ₩219,516 | +0.60% | 62.8만 |
|---|
| 2026.01.09 | ₩221,609 | ₩222,843 | ₩218,269 | ₩218,658 | -1.33% | 59.7만 |
|---|
| 2026.01.08 | ₩219,060 | ₩223,071 | ₩218,711 | ₩221,609 | +1.16% | 57.6만 |
|---|
| 2026.01.07 | ₩216,860 | ₩219,315 | ₩215,290 | ₩218,725 | +0.86% | 59.4만 |
|---|
| 2026.01.06 | ₩216,686 | ₩218,242 | ₩214,083 | ₩217,490 | +0.37% | 75.4만 |
|---|
| 2026.01.05 | ₩214,968 | ₩219,047 | ₩213,707 | ₩217,276 | +1.07% | 63.7만 |
|---|
| 2026.01.02 | ₩219,100 | ₩219,100 | ₩215,156 | ₩216,645 | -1.12% | 54.7만 |
|---|
| 2025.12.31 | ₩220,804 | ₩220,925 | ₩218,550 | ₩219,100 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩220,737 | ₩221,730 | ₩220,335 | ₩221,287 | +0.25% | 35.7만 |
|---|
| 2025.12.29 | ₩221,596 | ₩222,400 | ₩220,428 | ₩221,341 | -0.12% | 55.2만 |
|---|
| 2025.12.26 | ₩223,340 | ₩223,340 | ₩220,536 | ₩221,072 | -1.02% | 27.2만 |
|---|
| 2025.12.24 | ₩222,400 | ₩223,568 | ₩221,300 | ₩222,521 | +0.05% | 22.8만 |
|---|
| 2025.12.23 | ₩223,984 | ₩225,084 | ₩222,347 | ₩222,400 | -0.71% | 76.3만 |
|---|
| 2025.12.22 | ₩222,400 | ₩225,607 | ₩221,260 | ₩223,984 | +0.71% | 49.5만 |
|---|
| 2025.12.19 | ₩225,057 | ₩225,486 | ₩223,058 | ₩224,426 | -0.28% | 107.8만 |
|---|
| 2025.12.18 | ₩223,675 | ₩225,674 | ₩223,299 | ₩225,258 | +0.71% | 46.1만 |
|---|
| 2025.12.17 | ₩221,850 | ₩224,426 | ₩220,536 | ₩224,185 | +1.05% | 58만 |
|---|
| 2025.12.16 | ₩225,338 | ₩225,513 | ₩219,154 | ₩221,918 | -1.52% | 66.7만 |
|---|
| 2025.12.15 | ₩223,769 | ₩224,896 | ₩221,783 | ₩224,131 | +0.16% | 52.2만 |
|---|
| 2025.12.12 | ₩223,192 | ₩224,507 | ₩221,005 | ₩222,508 | -0.31% | 48.3만 |
|---|
| 2025.12.11 | ₩218,778 | ₩223,179 | ₩218,778 | ₩221,381 | +1.19% | 53만 |
|---|
| 2025.12.10 | ₩216,377 | ₩219,771 | ₩216,042 | ₩218,161 | +0.82% | 103.1만 |
|---|
| 2025.12.09 | ₩216,525 | ₩218,792 | ₩216,484 | ₩216,645 | +0.06% | 35.4만 |
|---|
| 2025.12.08 | ₩217,598 | ₩217,625 | ₩215,210 | ₩216,390 | -0.55% | 44.3만 |
|---|
| 2025.12.05 | ₩217,880 | ₩218,376 | ₩216,095 | ₩217,732 | -0.07% | 39.3만 |
|---|
| 2025.12.04 | ₩218,376 | ₩220,214 | ₩217,880 | ₩218,684 | +0.14% | 35.1만 |
|---|
| 2025.12.03 | ₩219,704 | ₩220,764 | ₩216,873 | ₩218,443 | -0.57% | 49.7만 |
|---|
| 2025.12.02 | ₩222,736 | ₩223,782 | ₩219,369 | ₩219,704 | -1.36% | 76만 |
|---|
| 2025.12.01 | ₩223,836 | ₩226,278 | ₩221,958 | ₩222,736 | -0.49% | 46.7만 |
|---|
| 2025.11.28 | ₩227,056 | ₩227,297 | ₩224,332 | ₩224,829 | -0.98% | 26.6만 |
|---|
| 2025.11.26 | ₩225,728 | ₩227,874 | ₩225,325 | ₩226,023 | +0.13% | 71.8만 |
|---|
| 2025.11.25 | ₩225,647 | ₩227,029 | ₩225,218 | ₩225,889 | +0.11% | 37.5만 |
|---|
| 2025.11.24 | ₩222,011 | ₩224,668 | ₩220,898 | ₩223,648 | +0.74% | 84.4만 |
|---|
| 2025.11.21 | ₩220,133 | ₩225,231 | ₩219,771 | ₩222,722 | +1.18% | 60.6만 |
|---|
| 2025.11.20 | ₩218,537 | ₩221,300 | ₩218,282 | ₩219,556 | +0.47% | 36.7만 |
|---|
| 2025.11.19 | ₩218,094 | ₩218,523 | ₩215,424 | ₩216,860 | -0.57% | 40.3만 |
|---|
| 2025.11.18 | ₩217,088 | ₩220,214 | ₩215,988 | ₩217,826 | +0.34% | 54.1만 |
|---|
| 2025.11.17 | ₩220,589 | ₩220,750 | ₩215,907 | ₩216,578 | -1.82% | 54.5만 |
|---|
| 2025.11.14 | ₩222,883 | ₩223,420 | ₩219,664 | ₩219,878 | -1.35% | 51.1만 |
|---|
| 2025.11.13 | ₩223,648 | ₩225,312 | ₩222,226 | ₩222,709 | -0.42% | 51.8만 |
|---|
| 2025.11.12 | ₩222,320 | ₩225,647 | ₩222,011 | ₩223,890 | +0.71% | 35.8만 |
|---|
| 2025.11.11 | ₩223,729 | ₩225,379 | ₩222,105 | ₩222,870 | -0.38% | 39.7만 |
|---|
| 2025.11.10 | ₩220,335 | ₩224,171 | ₩219,597 | ₩223,232 | +1.32% | 43.1만 |
|---|
| 2025.11.07 | ₩217,182 | ₩221,046 | ₩216,766 | ₩220,871 | +1.70% | 69.5만 |
|---|
| 2025.11.06 | ₩214,901 | ₩217,155 | ₩214,781 | ₩216,498 | +0.74% | 60.4만 |
|---|
| 2025.11.05 | ₩211,655 | ₩214,995 | ₩210,488 | ₩214,700 | +1.44% | 52만 |
|---|
| 2025.11.04 | ₩206,396 | ₩211,158 | ₩206,356 | ₩211,145 | +2.30% | 64.7만 |
|---|
| 2025.11.03 | ₩206,409 | ₩207,818 | ₩203,901 | ₩206,141 | -0.13% | 75만 |
|---|
| 2025.10.31 | ₩205,189 | ₩209,173 | ₩204,920 | ₩207,389 | +1.07% | 99.9만 |
|---|
| 2025.10.30 | ₩203,243 | ₩207,416 | ₩202,479 | ₩207,080 | +1.89% | 74.2만 |
|---|
| 2025.10.29 | ₩202,170 | ₩204,276 | ₩201,231 | ₩203,686 | +0.75% | 79.1만 |
|---|
| 2025.10.28 | ₩210,756 | ₩210,756 | ₩203,136 | ₩203,579 | -3.41% | 97.1만 |
|---|
| 2025.10.27 | ₩210,273 | ₩212,419 | ₩209,951 | ₩211,480 | +0.57% | 65.7만 |
|---|
| 2025.10.24 | ₩208,905 | ₩210,743 | ₩208,905 | ₩210,179 | +0.61% | 37만 |
|---|
| 2025.10.23 | ₩208,824 | ₩210,072 | ₩207,845 | ₩208,905 | +0.04% | 35만 |
|---|
| 2025.10.22 | ₩210,944 | ₩211,695 | ₩207,711 | ₩208,569 | -1.13% | 49.6만 |
|---|
| 2025.10.21 | ₩206,678 | ₩210,447 | ₩205,953 | ₩209,669 | +1.45% | 49.6만 |
|---|
| 2025.10.20 | ₩206,490 | ₩208,153 | ₩205,309 | ₩207,805 | +0.64% | 38만 |
|---|
| 2025.10.17 | ₩203,538 | ₩207,174 | ₩203,538 | ₩205,282 | +0.86% | 59.3만 |
|---|
| 2025.10.16 | ₩206,570 | ₩207,429 | ₩202,693 | ₩203,096 | -1.68% | 67.5만 |
|---|
| 2025.10.15 | ₩212,715 | ₩214,016 | ₩208,650 | ₩209,750 | -1.39% | 57.4만 |
|---|
| 2025.10.14 | ₩211,185 | ₩213,707 | ₩210,233 | ₩212,969 | +0.84% | 49.9만 |
|---|
| 2025.10.13 | ₩213,305 | ₩214,204 | ₩211,064 | ₩211,802 | -0.70% | 48.7만 |
|---|
| 2025.10.10 | ₩218,188 | ₩219,409 | ₩212,902 | ₩213,265 | -2.26% | 71.2만 |
|---|