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 | ₩219,837 | ₩221,438 | ₩217,915 | ₩218,088 | -0.80% | 44.4만 |
| 2026.10.08 | ₩215,779 | ₩221,025 | ₩215,779 | ₩220,571 | +2.22% | 57만 |
| 2026.10.07 | ₩217,674 | ₩218,368 | ₩215,579 | ₩215,712 | -0.90% | 50.3만 |
| 2026.10.06 | ₩215,899 | ₩218,729 | ₩215,512 | ₩217,674 | +0.82% | 39.3만 |
| 2026.10.05 | ₩217,461 | ₩218,155 | ₩215,071 | ₩216,420 | -0.48% | 60.7만 |
| 2026.10.02 | ₩216,086 | ₩217,220 | ₩214,831 | ₩216,166 | +0.04% | 55.9만 |
| 2026.10.01 | ₩213,363 | ₩216,727 | ₩212,682 | ₩216,433 | +1.44% | 65만 |
| 2026.09.30 | ₩215,539 | ₩216,006 | ₩212,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,722 |
| -1.31% |
| 91만 |
| 2026.09.29 | ₩215,565 | ₩216,807 | ₩213,937 | ₩215,071 | -0.23% | 140.3만 |
|---|
| 2026.09.28 | ₩216,820 | ₩217,768 | ₩215,672 | ₩216,126 | -0.32% | 39.6만 |
|---|
| 2026.09.25 | ₩217,554 | ₩218,008 | ₩215,125 | ₩216,954 | -0.28% | 41만 |
|---|
| 2026.09.24 | ₩217,688 | ₩219,957 | ₩216,593 | ₩216,673 | -0.47% | 60.6만 |
|---|
| 2026.09.23 | ₩218,742 | ₩221,051 | ₩216,740 | ₩216,994 | -0.80% | 80만 |
|---|
| 2026.09.22 | ₩222,466 | ₩223,574 | ₩219,196 | ₩221,345 | -0.50% | 63.9만 |
|---|
| 2026.09.21 | ₩224,642 | ₩225,563 | ₩222,586 | ₩222,706 | -0.86% | 52만 |
|---|
| 2026.09.18 | ₩226,777 | ₩227,058 | ₩223,748 | ₩225,576 | -0.53% | 235.6만 |
|---|
| 2026.09.17 | ₩228,045 | ₩228,433 | ₩225,576 | ₩226,777 | -0.56% | 89.9만 |
|---|
| 2026.09.16 | ₩229,033 | ₩231,169 | ₩226,457 | ₩227,939 | -0.48% | 76.9만 |
|---|
| 2026.09.15 | ₩229,647 | ₩229,674 | ₩227,111 | ₩229,140 | -0.22% | 64.2만 |
|---|
| 2026.09.14 | ₩229,354 | ₩231,182 | ₩227,765 | ₩229,607 | +0.11% | 49.6만 |
|---|
| 2026.09.11 | ₩228,059 | ₩230,088 | ₩225,363 | ₩226,644 | -0.62% | 41.7만 |
|---|
| 2026.09.10 | ₩227,658 | ₩228,940 | ₩224,962 | ₩226,364 | -0.57% | 38.2만 |
|---|
| 2026.09.09 | ₩225,416 | ₩226,430 | ₩223,881 | ₩225,856 | +0.20% | 43.4만 |
|---|
| 2026.09.08 | ₩224,001 | ₩227,124 | ₩223,507 | ₩225,763 | +0.79% | 42.4만 |
|---|
| 2026.09.04 | ₩230,982 | ₩232,837 | ₩228,139 | ₩228,379 | -1.13% | 38.4만 |
|---|
| 2026.09.03 | ₩230,715 | ₩233,692 | ₩230,702 | ₩233,211 | +1.08% | 41.8만 |
|---|
| 2026.09.02 | ₩227,431 | ₩230,461 | ₩227,431 | ₩229,167 | +0.76% | 53.8만 |
|---|
| 2026.09.01 | ₩228,366 | ₩229,714 | ₩227,044 | ₩227,431 | -0.41% | 56.7만 |
|---|
| 2026.08.31 | ₩228,659 | ₩229,060 | ₩226,284 | ₩226,777 | -0.82% | 58.8만 |
|---|
| 2026.08.28 | ₩231,623 | ₩232,237 | ₩228,593 | ₩229,540 | -0.90% | 35만 |
|---|
| 2026.08.27 | ₩228,793 | ₩230,448 | ₩226,097 | ₩230,275 | +0.65% | 49.6만 |
|---|
| 2026.08.26 | ₩229,474 | ₩231,155 | ₩229,033 | ₩230,088 | +0.27% | 37.6만 |
|---|
| 2026.08.25 | ₩229,420 | ₩229,807 | ₩227,458 | ₩228,806 | -0.27% | 43.4만 |
|---|
| 2026.08.24 | ₩225,496 | ₩229,354 | ₩225,483 | ₩228,526 | +1.34% | 41.5만 |
|---|
| 2026.08.21 | ₩226,417 | ₩226,591 | ₩224,041 | ₩224,628 | -0.79% | 45.1만 |
|---|
| 2026.08.20 | ₩223,814 | ₩225,643 | ₩222,546 | ₩224,495 | +0.30% | 42.7만 |
|---|
| 2026.08.19 | ₩227,899 | ₩228,993 | ₩224,255 | ₩224,895 | -1.32% | 39.8만 |
|---|
| 2026.08.18 | ₩231,449 | ₩232,210 | ₩228,579 | ₩228,713 | -1.18% | 42.6만 |
|---|
| 2026.08.17 | ₩230,902 | ₩232,637 | ₩227,912 | ₩228,326 | -1.12% | 42만 |
|---|
| 2026.08.14 | ₩230,341 | ₩231,930 | ₩229,687 | ₩231,142 | +0.35% | 28.2만 |
|---|
| 2026.08.13 | ₩232,437 | ₩233,945 | ₩229,594 | ₩230,475 | -0.84% | 34.6만 |
|---|
| 2026.08.12 | ₩230,742 | ₩231,956 | ₩227,899 | ₩230,208 | -0.23% | 48.4만 |
|---|
| 2026.08.11 | ₩230,114 | ₩232,410 | ₩226,911 | ₩231,196 | +0.47% | 44.5만 |
|---|
| 2026.08.10 | ₩234,279 | ₩236,575 | ₩231,249 | ₩232,063 | -0.95% | 47.8만 |
|---|
| 2026.08.07 | ₩238,537 | ₩238,537 | ₩235,427 | ₩236,067 | -1.04% | 36.6만 |
|---|
| 2026.08.06 | ₩239,845 | ₩239,845 | ₩236,254 | ₩238,977 | -0.36% | 54.8만 |
|---|
| 2026.08.05 | ₩241,380 | ₩241,593 | ₩235,961 | ₩237,309 | -1.69% | 85.5만 |
|---|
| 2026.08.04 | ₩234,306 | ₩239,831 | ₩233,064 | ₩239,484 | +2.21% | 52.6만 |
|---|
| 2026.08.03 | ₩238,003 | ₩239,658 | ₩235,520 | ₩237,629 | -0.16% | 74.5만 |
|---|
| 2026.07.31 | ₩231,743 | ₩237,522 | ₩230,742 | ₩237,162 | +2.34% | 94.4만 |
|---|
| 2026.07.30 | ₩240,152 | ₩240,152 | ₩232,116 | ₩233,224 | -2.88% | 96.2만 |
|---|
| 2026.07.29 | ₩241,126 | ₩242,194 | ₩238,203 | ₩242,034 | +0.38% | 91.8만 |
|---|
| 2026.07.28 | ₩235,534 | ₩248,521 | ₩232,517 | ₩243,769 | +3.50% | 145.4만 |
|---|
| 2026.07.27 | ₩244,703 | ₩248,708 | ₩244,557 | ₩245,905 | +0.49% | 95.8만 |
|---|
| 2026.07.24 | ₩240,045 | ₩244,637 | ₩239,778 | ₩244,009 | +1.65% | 74.2만 |
|---|
| 2026.07.23 | ₩238,550 | ₩240,098 | ₩236,201 | ₩239,431 | +0.37% | 64만 |
|---|
| 2026.07.22 | ₩240,726 | ₩240,953 | ₩237,549 | ₩239,231 | -0.62% | 52.2만 |
|---|
| 2026.07.21 | ₩239,685 | ₩240,953 | ₩236,695 | ₩240,939 | +0.52% | 70.7만 |
|---|
| 2026.07.20 | ₩240,899 | ₩243,048 | ₩240,419 | ₩240,739 | -0.07% | 94.5만 |
|---|
| 2026.07.17 | ₩236,188 | ₩243,809 | ₩236,188 | ₩241,313 | +2.17% | 135.5만 |
|---|
| 2026.07.16 | ₩231,623 | ₩235,400 | ₩230,982 | ₩235,307 | +1.59% | 116.6만 |
|---|
| 2026.07.15 | ₩238,617 | ₩238,617 | ₩229,674 | ₩230,154 | -3.55% | 102.5만 |
|---|
| 2026.07.14 | ₩242,247 | ₩244,476 | ₩240,072 | ₩240,299 | -0.80% | 56.3만 |
|---|
| 2026.07.13 | ₩241,433 | ₩244,930 | ₩240,192 | ₩243,822 | +0.99% | 73.5만 |
|---|
| 2026.07.10 | ₩235,961 | ₩239,645 | ₩234,786 | ₩239,298 | +1.41% | 100.7만 |
|---|
| 2026.07.09 | ₩243,088 | ₩243,782 | ₩231,449 | ₩234,159 | -3.67% | 219.6만 |
|---|
| 2026.07.08 | ₩251,457 | ₩251,671 | ₩242,034 | ₩242,354 | -3.62% | 95.4만 |
|---|
| 2026.07.07 | ₩255,155 | ₩260,027 | ₩252,178 | ₩252,352 | -1.10% | 95.5만 |
|---|
| 2026.07.06 | ₩254,340 | ₩256,356 | ₩252,418 | ₩253,059 | -0.50% | 73.1만 |
|---|
| 2026.07.02 | ₩251,804 | ₩256,396 | ₩249,442 | ₩256,316 | +1.79% | 79.8만 |
|---|
| 2026.07.01 | ₩248,080 | ₩250,656 | ₩247,453 | ₩249,882 | +0.73% | 71.2만 |
|---|
| 2026.06.30 | ₩248,481 | ₩250,136 | ₩245,865 | ₩247,119 | -0.55% | 68.5만 |
|---|
| 2026.06.29 | ₩244,783 | ₩248,748 | ₩243,622 | ₩248,481 | +1.51% | 69.4만 |
|---|
| 2026.06.26 | ₩239,111 | ₩247,199 | ₩237,803 | ₩245,704 | +2.76% | 154.8만 |
|---|
| 2026.06.25 | ₩237,936 | ₩241,540 | ₩236,321 | ₩237,229 | -0.30% | 60.7만 |
|---|
| 2026.06.24 | ₩235,907 | ₩240,539 | ₩234,559 | ₩238,190 | +0.97% | 83만 |
|---|
| 2026.06.23 | ₩231,196 | ₩234,893 | ₩229,073 | ₩234,666 | +1.50% | 95.7만 |
|---|
| 2026.06.22 | ₩227,658 | ₩234,039 | ₩227,658 | ₩230,194 | +1.11% | 93만 |
|---|
| 2026.06.18 | ₩229,407 | ₩229,727 | ₩226,444 | ₩227,178 | -0.97% | 324만 |
|---|
| 2026.06.17 | ₩227,138 | ₩231,623 | ₩227,138 | ₩228,873 | +0.76% | 70.5만 |
|---|
| 2026.06.16 | ₩228,246 | ₩230,475 | ₩226,858 | ₩229,300 | +0.46% | 67.6만 |
|---|
| 2026.06.15 | ₩225,589 | ₩227,725 | ₩224,482 | ₩226,030 | +0.20% | 74.8만 |
|---|
| 2026.06.12 | ₩225,883 | ₩226,684 | ₩222,640 | ₩225,589 | -0.13% | 60만 |
|---|
| 2026.06.11 | ₩223,587 | ₩227,485 | ₩223,267 | ₩224,642 | +0.47% | 128.3만 |
|---|
| 2026.06.10 | ₩220,651 | ₩224,081 | ₩219,930 | ₩222,146 | +0.68% | 51.1만 |
|---|
| 2026.06.09 | ₩217,821 | ₩220,718 | ₩216,980 | ₩218,675 | +0.39% | 72.6만 |
|---|
| 2026.06.08 | ₩220,624 | ₩220,637 | ₩216,433 | ₩216,566 | -1.84% | 47.2만 |
|---|
| 2026.06.05 | ₩216,420 | ₩221,105 | ₩216,420 | ₩220,624 | +1.94% | 52.3만 |
|---|
| 2026.06.04 | ₩213,950 | ₩216,740 | ₩213,563 | ₩214,444 | +0.23% | 85.2만 |
|---|
| 2026.06.03 | ₩210,186 | ₩213,123 | ₩210,173 | ₩210,920 | +0.35% | 75.3만 |
|---|
| 2026.06.02 | ₩208,758 | ₩212,242 | ₩208,464 | ₩210,894 | +1.02% | 63만 |
|---|
| 2026.06.01 | ₩208,705 | ₩211,548 | ₩207,704 | ₩209,332 | +0.30% | 76.8만 |
|---|
| 2026.05.29 | ₩212,455 | ₩213,630 | ₩209,746 | ₩210,119 | -1.10% | 83.6만 |
|---|
| 2026.05.28 | ₩216,206 | ₩217,608 | ₩212,736 | ₩213,563 | -1.22% | 62.8만 |
|---|
| 2026.05.27 | ₩222,960 | ₩224,001 | ₩217,007 | ₩217,487 | -2.45% | 49.3만 |
|---|
| 2026.05.26 | ₩224,375 | ₩225,282 | ₩222,893 | ₩222,960 | -0.63% | 38.9만 |
|---|
| 2026.05.22 | ₩224,575 | ₩226,244 | ₩223,721 | ₩224,375 | -0.09% | 33.2만 |
|---|
| 2026.05.21 | ₩224,148 | ₩224,962 | ₩220,931 | ₩224,735 | +0.26% | 62만 |
|---|
| 2026.05.20 | ₩223,307 | ₩225,376 | ₩221,999 | ₩224,949 | +0.74% | 52.6만 |
|---|
| 2026.05.19 | ₩223,774 | ₩224,922 | ₩221,572 | ₩224,041 | +0.12% | 51.8만 |
|---|
| 2026.05.18 | ₩222,132 | ₩225,950 | ₩222,132 | ₩223,774 | +0.74% | 64.6만 |
|---|
| 2026.05.15 | ₩222,039 | ₩223,788 | ₩220,597 | ₩222,132 | +0.04% | 84.8만 |
|---|
| 2026.05.14 | ₩218,689 | ₩220,971 | ₩218,689 | ₩220,651 | +0.90% | 63.1만 |
|---|
| 2026.05.13 | ₩218,622 | ₩220,477 | ₩215,886 | ₩217,915 | -0.32% | 70.9만 |
|---|
| 2026.05.12 | ₩218,569 | ₩220,584 | ₩217,114 | ₩218,622 | +0.02% | 73.3만 |
|---|
| 2026.05.11 | ₩215,886 | ₩218,288 | ₩215,272 | ₩218,008 | +0.98% | 84만 |
|---|
| 2026.05.08 | ₩215,485 | ₩217,274 | ₩214,871 | ₩215,565 | +0.04% | 66.4만 |
|---|
| 2026.05.07 | ₩213,456 | ₩216,780 | ₩212,896 | ₩216,299 | +1.33% | 77.7만 |
|---|
| 2026.05.06 | ₩214,751 | ₩217,781 | ₩213,990 | ₩214,137 | -0.29% | 58.9만 |
|---|
| 2026.05.05 | ₩212,749 | ₩214,845 | ₩211,961 | ₩214,030 | +0.60% | 45.6만 |
|---|
| 2026.05.04 | ₩214,604 | ₩217,501 | ₩212,335 | ₩212,989 | -0.75% | 47.3만 |
|---|
| 2026.05.01 | ₩219,650 | ₩220,384 | ₩216,206 | ₩216,299 | -1.53% | 58만 |
|---|
| 2026.04.30 | ₩216,380 | ₩219,783 | ₩214,898 | ₩218,368 | +0.92% | 86.4만 |
|---|
| 2026.04.29 | ₩220,184 | ₩221,705 | ₩215,886 | ₩217,861 | -1.05% | 49.5만 |
|---|
| 2026.04.28 | ₩217,781 | ₩223,788 | ₩216,780 | ₩220,184 | +1.10% | 101.5만 |
|---|
| 2026.04.27 | ₩218,408 | ₩223,147 | ₩218,408 | ₩221,091 | +1.23% | 90.8만 |
|---|
| 2026.04.24 | ₩223,174 | ₩223,227 | ₩219,436 | ₩219,543 | -1.63% | 61.9만 |
|---|
| 2026.04.23 | ₩222,786 | ₩225,282 | ₩221,919 | ₩224,482 | +0.76% | 56.7만 |
|---|
| 2026.04.22 | ₩221,772 | ₩222,239 | ₩218,462 | ₩221,932 | +0.07% | 61.3만 |
|---|
| 2026.04.21 | ₩222,159 | ₩223,881 | ₩220,104 | ₩222,186 | +0.01% | 64.1만 |
|---|
| 2026.04.20 | ₩222,520 | ₩225,162 | ₩220,597 | ₩221,558 | -0.43% | 52.4만 |
|---|
| 2026.04.17 | ₩218,088 | ₩223,748 | ₩217,901 | ₩222,666 | +2.10% | 281만 |
|---|
| 2026.04.16 | ₩217,568 | ₩218,662 | ₩215,992 | ₩218,048 | +0.22% | 55.9만 |
|---|
| 2026.04.15 | ₩217,701 | ₩219,249 | ₩216,033 | ₩217,568 | -0.06% | 55.6만 |
|---|
| 2026.04.14 | ₩217,888 | ₩219,022 | ₩216,526 | ₩218,035 | +0.07% | 65만 |
|---|
| 2026.04.13 | ₩215,899 | ₩218,889 | ₩215,178 | ₩218,475 | +1.19% | 69.8만 |
|---|
| 2026.04.10 | ₩218,168 | ₩218,368 | ₩214,564 | ₩215,085 | -1.41% | 67.1만 |
|---|
| 2026.04.09 | ₩217,247 | ₩221,091 | ₩217,060 | ₩218,836 | +0.73% | 61.5만 |
|---|
| 2026.04.08 | ₩213,964 | ₩218,048 | ₩213,763 | ₩217,901 | +1.84% | 65.7만 |
|---|
| 2026.04.07 | ₩213,617 | ₩215,272 | ₩211,895 | ₩213,803 | +0.09% | 62.2만 |
|---|
| 2026.04.06 | ₩210,787 | ₩213,683 | ₩210,320 | ₩213,617 | +1.34% | 36.1만 |
|---|
| 2026.04.02 | ₩209,706 | ₩213,376 | ₩208,958 | ₩211,441 | +0.83% | 54.3만 |
|---|
| 2026.04.01 | ₩209,679 | ₩211,881 | ₩208,838 | ₩210,440 | +0.36% | 59.7만 |
|---|
| 2026.03.31 | ₩211,121 | ₩211,628 | ₩207,076 | ₩210,026 | -0.52% | 71.9만 |
|---|
| 2026.03.30 | ₩205,488 | ₩209,746 | ₩205,488 | ₩208,785 | +1.60% | 45.1만 |
|---|
| 2026.03.27 | ₩209,639 | ₩209,959 | ₩204,754 | ₩205,127 | -2.15% | 51.9만 |
|---|
| 2026.03.26 | ₩207,130 | ₩210,346 | ₩207,130 | ₩210,306 | +1.53% | 48.5만 |
|---|
| 2026.03.25 | ₩212,522 | ₩213,003 | ₩207,437 | ₩207,490 | -2.37% | 58.1만 |
|---|
| 2026.03.24 | ₩211,521 | ₩214,324 | ₩211,174 | ₩211,254 | -0.13% | 46.8만 |
|---|
| 2026.03.23 | ₩214,644 | ₩216,540 | ₩213,323 | ₩213,817 | -0.39% | 73.7만 |
|---|
| 2026.03.20 | ₩210,640 | ₩212,028 | ₩209,092 | ₩211,468 | +0.39% | 414.5만 |
|---|
| 2026.03.19 | ₩214,177 | ₩214,845 | ₩209,265 | ₩210,707 | -1.62% | 55.5만 |
|---|
| 2026.03.18 | ₩219,022 | ₩219,877 | ₩213,670 | ₩213,830 | -2.37% | 49.4만 |
|---|
| 2026.03.17 | ₩224,215 | ₩225,456 | ₩219,863 | ₩219,930 | -1.91% | 61.1만 |
|---|
| 2026.03.16 | ₩220,250 | ₩224,882 | ₩219,556 | ₩222,333 | +0.95% | 61만 |
|---|
| 2026.03.13 | ₩221,425 | ₩222,333 | ₩218,622 | ₩218,662 | -1.25% | 89.1만 |
|---|
| 2026.03.12 | ₩216,700 | ₩221,652 | ₩216,233 | ₩219,209 | +1.16% | 80.9만 |
|---|
| 2026.03.11 | ₩219,329 | ₩220,371 | ₩217,220 | ₩218,902 | -0.19% | 88.9만 |
|---|
| 2026.03.10 | ₩217,207 | ₩221,772 | ₩216,366 | ₩219,877 | +1.23% | 85.8만 |
|---|
| 2026.03.09 | ₩219,356 | ₩219,356 | ₩214,204 | ₩217,995 | -0.62% | 100.5만 |
|---|
| 2026.03.06 | ₩219,797 | ₩221,011 | ₩216,593 | ₩220,758 | +0.44% | 72.6만 |
|---|
| 2026.03.05 | ₩222,506 | ₩223,894 | ₩221,919 | ₩222,026 | -0.22% | 94.2만 |
|---|
| 2026.03.04 | ₩224,602 | ₩225,763 | ₩220,317 | ₩224,201 | -0.18% | 58.3만 |
|---|
| 2026.03.03 | ₩223,147 | ₩225,937 | ₩220,077 | ₩224,949 | +0.81% | 75.2만 |
|---|
| 2026.03.02 | ₩219,329 | ₩227,044 | ₩219,183 | ₩226,884 | +3.44% | 113.7만 |
|---|
| 2026.02.27 | ₩220,611 | ₩220,611 | ₩215,659 | ₩218,876 | -0.79% | 105.5만 |
|---|
| 2026.02.26 | ₩218,675 | ₩220,944 | ₩218,675 | ₩220,504 | +0.84% | 50만 |
|---|
| 2026.02.25 | ₩214,751 | ₩219,022 | ₩214,030 | ₩218,569 | +1.78% | 60.8만 |
|---|
| 2026.02.24 | ₩214,217 | ₩215,832 | ₩212,589 | ₩214,538 | +0.15% | 118.2만 |
|---|
| 2026.02.23 | ₩218,782 | ₩220,104 | ₩214,444 | ₩214,778 | -1.83% | 106.3만 |
|---|
| 2026.02.20 | ₩217,741 | ₩218,368 | ₩214,070 | ₩217,568 | -0.08% | 125.8만 |
|---|
| 2026.02.19 | ₩218,008 | ₩219,383 | ₩215,926 | ₩216,767 | -0.57% | 44.4만 |
|---|
| 2026.02.18 | ₩220,985 | ₩221,585 | ₩216,727 | ₩217,901 | -1.40% | 42.4만 |
|---|
| 2026.02.17 | ₩219,009 | ₩223,093 | ₩218,008 | ₩221,665 | +1.21% | 76.1만 |
|---|
| 2026.02.13 | ₩218,609 | ₩220,104 | ₩216,313 | ₩217,261 | -0.62% | 92만 |
|---|
| 2026.02.12 | ₩218,582 | ₩221,425 | ₩216,406 | ₩220,384 | +0.82% | 72.9만 |
|---|
| 2026.02.11 | ₩217,407 | ₩219,636 | ₩215,806 | ₩218,182 | +0.36% | 76.2만 |
|---|
| 2026.02.10 | ₩219,463 | ₩223,053 | ₩212,108 | ₩217,688 | -0.81% | 126.2만 |
|---|
| 2026.02.09 | ₩231,903 | ₩232,250 | ₩224,001 | ₩225,176 | -2.90% | 79.7만 |
|---|
| 2026.02.06 | ₩230,248 | ₩232,610 | ₩229,941 | ₩230,448 | +0.09% | 59.4만 |
|---|
| 2026.02.05 | ₩226,297 | ₩230,555 | ₩226,230 | ₩228,913 | +1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩220,170 | ₩226,671 | ₩220,010 | ₩225,509 | +2.42% | 71.6만 |
|---|
| 2026.02.03 | ₩216,139 | ₩220,411 | ₩215,005 | ₩218,689 | +1.18% | 60.1만 |
|---|
| 2026.02.02 | ₩215,645 | ₩217,381 | ₩214,778 | ₩216,873 | +0.57% | 73.7만 |
|---|
| 2026.01.30 | ₩211,147 | ₩215,045 | ₩209,252 | ₩214,751 | +1.71% | 107.6만 |
|---|
| 2026.01.29 | ₩212,816 | ₩215,018 | ₩210,533 | ₩211,147 | -0.78% | 136.2만 |
|---|
| 2026.01.28 | ₩209,973 | ₩212,696 | ₩208,718 | ₩211,428 | +0.69% | 52.8만 |
|---|
| 2026.01.27 | ₩210,426 | ₩211,027 | ₩207,850 | ₩210,707 | +0.13% | 49.5만 |
|---|
| 2026.01.26 | ₩210,787 | ₩213,083 | ₩210,119 | ₩210,867 | +0.04% | 72.5만 |
|---|
| 2026.01.23 | ₩209,639 | ₩210,747 | ₩207,076 | ₩209,599 | -0.02% | 59.1만 |
|---|
| 2026.01.22 | ₩215,659 | ₩215,659 | ₩210,306 | ₩211,094 | -2.12% | 79.5만 |
|---|
| 2026.01.21 | ₩214,871 | ₩217,234 | ₩214,231 | ₩215,939 | +0.50% | 52.3만 |
|---|
| 2026.01.20 | ₩216,633 | ₩217,568 | ₩214,030 | ₩214,644 | -0.92% | 66.7만 |
|---|
| 2026.01.16 | ₩217,634 | ₩217,808 | ₩215,912 | ₩216,473 | -0.53% | 64.6만 |
|---|
| 2026.01.15 | ₩219,022 | ₩220,891 | ₩217,381 | ₩218,061 | -0.44% | 43.5만 |
|---|
| 2026.01.14 | ₩215,192 | ₩218,662 | ₩215,192 | ₩218,475 | +1.53% | 56.7만 |
|---|
| 2026.01.13 | ₩218,008 | ₩219,596 | ₩214,351 | ₩214,911 | -1.42% | 59.2만 |
|---|
| 2026.01.12 | ₩217,114 | ₩219,957 | ₩215,779 | ₩218,408 | +0.60% | 62.8만 |
|---|
| 2026.01.09 | ₩220,491 | ₩221,719 | ₩217,167 | ₩217,554 | -1.33% | 59.7만 |
|---|
| 2026.01.08 | ₩217,955 | ₩221,946 | ₩217,608 | ₩220,491 | +1.16% | 57.6만 |
|---|
| 2026.01.07 | ₩215,766 | ₩218,208 | ₩214,204 | ₩217,621 | +0.86% | 59.4만 |
|---|
| 2026.01.06 | ₩215,592 | ₩217,140 | ₩213,003 | ₩216,393 | +0.37% | 75.4만 |
|---|
| 2026.01.05 | ₩213,884 | ₩217,941 | ₩212,629 | ₩216,179 | +1.07% | 63.7만 |
|---|
| 2026.01.02 | ₩217,995 | ₩217,995 | ₩214,070 | ₩215,552 | -1.12% | 54.7만 |
|---|
| 2025.12.31 | ₩219,690 | ₩219,810 | ₩217,447 | ₩217,995 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩219,623 | ₩220,611 | ₩219,223 | ₩220,170 | +0.25% | 35.7만 |
|---|
| 2025.12.29 | ₩220,477 | ₩221,278 | ₩219,316 | ₩220,224 | -0.12% | 55.2만 |
|---|
| 2025.12.26 | ₩222,213 | ₩222,213 | ₩219,423 | ₩219,957 | -1.02% | 27.2만 |
|---|
| 2025.12.24 | ₩221,278 | ₩222,439 | ₩220,184 | ₩221,398 | +0.05% | 22.8만 |
|---|
| 2025.12.23 | ₩222,853 | ₩223,948 | ₩221,225 | ₩221,278 | -0.71% | 76.3만 |
|---|
| 2025.12.22 | ₩221,278 | ₩224,468 | ₩220,144 | ₩222,853 | +0.71% | 49.5만 |
|---|
| 2025.12.19 | ₩223,921 | ₩224,348 | ₩221,932 | ₩223,294 | -0.28% | 107.8만 |
|---|
| 2025.12.18 | ₩222,546 | ₩224,535 | ₩222,172 | ₩224,121 | +0.71% | 46.1만 |
|---|
| 2025.12.17 | ₩220,731 | ₩223,294 | ₩219,423 | ₩223,053 | +1.05% | 58만 |
|---|
| 2025.12.16 | ₩224,201 | ₩224,375 | ₩218,048 | ₩220,798 | -1.52% | 66.7만 |
|---|
| 2025.12.15 | ₩222,640 | ₩223,761 | ₩220,664 | ₩223,000 | +0.16% | 52.2만 |
|---|
| 2025.12.12 | ₩222,066 | ₩223,374 | ₩219,890 | ₩221,385 | -0.31% | 48.3만 |
|---|
| 2025.12.11 | ₩217,674 | ₩222,052 | ₩217,674 | ₩220,264 | +1.19% | 53만 |
|---|
| 2025.12.10 | ₩215,285 | ₩218,662 | ₩214,951 | ₩217,060 | +0.82% | 103.1만 |
|---|
| 2025.12.09 | ₩215,432 | ₩217,688 | ₩215,392 | ₩215,552 | +0.06% | 35.4만 |
|---|
| 2025.12.08 | ₩216,500 | ₩216,526 | ₩214,124 | ₩215,298 | -0.55% | 44.3만 |
|---|
| 2025.12.05 | ₩216,780 | ₩217,274 | ₩215,005 | ₩216,633 | -0.07% | 39.3만 |
|---|
| 2025.12.04 | ₩217,274 | ₩219,102 | ₩216,780 | ₩217,581 | +0.14% | 35.1만 |
|---|
| 2025.12.03 | ₩218,595 | ₩219,650 | ₩215,779 | ₩217,341 | -0.57% | 49.7만 |
|---|
| 2025.12.02 | ₩221,612 | ₩222,653 | ₩218,262 | ₩218,595 | -1.36% | 76만 |
|---|
| 2025.12.01 | ₩222,706 | ₩225,136 | ₩220,838 | ₩221,612 | -0.49% | 46.7만 |
|---|
| 2025.11.28 | ₩225,910 | ₩226,150 | ₩223,200 | ₩223,694 | -0.98% | 26.6만 |
|---|
| 2025.11.26 | ₩224,588 | ₩226,724 | ₩224,188 | ₩224,882 | +0.13% | 71.8만 |
|---|
| 2025.11.25 | ₩224,508 | ₩225,883 | ₩224,081 | ₩224,749 | +0.11% | 37.5만 |
|---|
| 2025.11.24 | ₩220,891 | ₩223,534 | ₩219,783 | ₩222,520 | +0.74% | 84.4만 |
|---|
| 2025.11.21 | ₩219,022 | ₩224,095 | ₩218,662 | ₩221,599 | +1.18% | 60.6만 |
|---|
| 2025.11.20 | ₩217,434 | ₩220,184 | ₩217,180 | ₩218,448 | +0.47% | 36.7만 |
|---|
| 2025.11.19 | ₩216,994 | ₩217,421 | ₩214,337 | ₩215,766 | -0.57% | 40.3만 |
|---|
| 2025.11.18 | ₩215,992 | ₩219,102 | ₩214,898 | ₩216,727 | +0.34% | 54.1만 |
|---|
| 2025.11.17 | ₩219,476 | ₩219,636 | ₩214,818 | ₩215,485 | -1.82% | 54.5만 |
|---|
| 2025.11.14 | ₩221,759 | ₩222,293 | ₩218,555 | ₩218,769 | -1.35% | 51.1만 |
|---|
| 2025.11.13 | ₩222,520 | ₩224,175 | ₩221,105 | ₩221,585 | -0.42% | 51.8만 |
|---|
| 2025.11.12 | ₩221,198 | ₩224,508 | ₩220,891 | ₩222,760 | +0.71% | 35.8만 |
|---|
| 2025.11.11 | ₩222,600 | ₩224,241 | ₩220,985 | ₩221,745 | -0.38% | 39.7만 |
|---|
| 2025.11.10 | ₩219,223 | ₩223,040 | ₩218,489 | ₩222,106 | +1.32% | 43.1만 |
|---|
| 2025.11.07 | ₩216,086 | ₩219,930 | ₩215,672 | ₩219,757 | +1.70% | 69.5만 |
|---|
| 2025.11.06 | ₩213,817 | ₩216,059 | ₩213,697 | ₩215,405 | +0.74% | 60.4만 |
|---|
| 2025.11.05 | ₩210,587 | ₩213,910 | ₩209,425 | ₩213,617 | +1.44% | 52만 |
|---|
| 2025.11.04 | ₩205,354 | ₩210,093 | ₩205,314 | ₩210,079 | +2.30% | 64.7만 |
|---|
| 2025.11.03 | ₩205,368 | ₩206,769 | ₩202,872 | ₩205,101 | -0.13% | 75만 |
|---|
| 2025.10.31 | ₩204,153 | ₩208,117 | ₩203,886 | ₩206,342 | +1.07% | 99.9만 |
|---|
| 2025.10.30 | ₩202,218 | ₩206,369 | ₩201,457 | ₩206,035 | +1.89% | 74.2만 |
|---|
| 2025.10.29 | ₩201,150 | ₩203,245 | ₩200,216 | ₩202,658 | +0.75% | 79.1만 |
|---|
| 2025.10.28 | ₩209,692 | ₩209,692 | ₩202,111 | ₩202,551 | -3.41% | 97.1만 |
|---|
| 2025.10.27 | ₩209,212 | ₩211,347 | ₩208,892 | ₩210,413 | +0.57% | 65.7만 |
|---|
| 2025.10.24 | ₩207,850 | ₩209,679 | ₩207,850 | ₩209,118 | +0.61% | 37만 |
|---|
| 2025.10.23 | ₩207,770 | ₩209,012 | ₩206,796 | ₩207,850 | +0.04% | 35만 |
|---|
| 2025.10.22 | ₩209,879 | ₩210,627 | ₩206,662 | ₩207,517 | -1.13% | 49.6만 |
|---|
| 2025.10.21 | ₩205,635 | ₩209,385 | ₩204,914 | ₩208,611 | +1.45% | 49.6만 |
|---|
| 2025.10.20 | ₩205,448 | ₩207,103 | ₩204,273 | ₩206,756 | +0.64% | 38만 |
|---|
| 2025.10.17 | ₩202,511 | ₩206,129 | ₩202,511 | ₩204,247 | +0.86% | 59.3만 |
|---|
| 2025.10.16 | ₩205,528 | ₩206,382 | ₩201,670 | ₩202,071 | -1.68% | 67.5만 |
|---|
| 2025.10.15 | ₩211,641 | ₩212,936 | ₩207,597 | ₩208,691 | -1.39% | 57.4만 |
|---|
| 2025.10.14 | ₩210,119 | ₩212,629 | ₩209,172 | ₩211,895 | +0.84% | 49.9만 |
|---|
| 2025.10.13 | ₩212,228 | ₩213,123 | ₩209,999 | ₩210,733 | -0.70% | 48.7만 |
|---|
| 2025.10.10 | ₩217,087 | ₩218,302 | ₩211,828 | ₩212,188 | -2.26% | 71.2만 |
|---|