시장 데이터를 불러오는 중
전체 종목
Civista Bancshares, Inc. - Common Stock 과거 주가
Civista Bancshares, Inc. - Common Stock · CIVB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Civista Bancshares, Inc. - Common Stock · CIVB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,776 | ₩35,776 | ₩35,281 | ₩35,361 | -1.16% | 5.9만 |
| 2026.10.08 | ₩35,669 | ₩36,325 | ₩35,294 | ₩36,071 | +1.13% | 14.3만 |
| 2026.10.07 | ₩35,415 | ₩35,749 | ₩35,147 | ₩35,616 | +0.57% | 10.1만 |
| 2026.10.06 | ₩36,017 | ₩36,298 | ₩35,669 | ₩35,763 | -0.71% | 8.1만 |
| 2026.10.05 | ₩35,990 | ₩36,285 | ₩35,709 | ₩35,910 | -0.22% | 9.3만 |
| 2026.10.02 | ₩35,990 | ₩36,352 | ₩35,803 | ₩36,124 | +0.37% | 9.7만 |
| 2026.10.01 | ₩35,174 | ₩35,629 | ₩34,692 | ₩35,575 | +1.14% | 7.7만 |
| 2026.09.30 | ₩35,575 | ₩35,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,321 |
| -0.72% |
| 12.1만 |
| 2026.09.29 | ₩35,763 | ₩36,151 | ₩35,160 | ₩35,549 | -0.60% | 11.5만 |
|---|
| 2026.09.28 | ₩36,111 | ₩36,807 | ₩35,629 | ₩35,763 | -0.96% | 11.9만 |
|---|
| 2026.09.25 | ₩36,312 | ₩36,513 | ₩35,174 | ₩36,231 | -0.22% | 20.6만 |
|---|
| 2026.09.24 | ₩35,857 | ₩36,339 | ₩35,575 | ₩36,231 | +1.05% | 17.6만 |
|---|
| 2026.09.23 | ₩35,977 | ₩36,111 | ₩35,482 | ₩35,602 | -1.04% | 8만 |
|---|
| 2026.09.22 | ₩36,432 | ₩36,593 | ₩36,031 | ₩36,191 | -0.66% | 12.4만 |
|---|
| 2026.09.21 | ₩36,539 | ₩36,807 | ₩36,151 | ₩36,258 | -0.77% | 10.9만 |
|---|
| 2026.09.18 | ₩36,231 | ₩36,660 | ₩35,964 | ₩36,539 | +0.85% | 44만 |
|---|
| 2026.09.17 | ₩36,633 | ₩36,727 | ₩36,285 | ₩36,459 | -0.48% | 7.9만 |
|---|
| 2026.09.16 | ₩36,713 | ₩36,888 | ₩35,870 | ₩36,365 | -0.95% | 14.3만 |
|---|
| 2026.09.15 | ₩37,035 | ₩37,088 | ₩36,620 | ₩36,888 | -0.40% | 7.7만 |
|---|
| 2026.09.14 | ₩36,673 | ₩37,115 | ₩36,673 | ₩36,861 | +0.51% | 11만 |
|---|
| 2026.09.11 | ₩36,941 | ₩36,941 | ₩36,432 | ₩36,740 | -0.54% | 11.5만 |
|---|
| 2026.09.10 | ₩36,272 | ₩36,727 | ₩36,031 | ₩36,620 | +0.96% | 15.1만 |
|---|
| 2026.09.09 | ₩36,486 | ₩36,713 | ₩36,164 | ₩36,339 | -0.40% | 12.7만 |
|---|
| 2026.09.08 | ₩37,008 | ₩37,356 | ₩36,660 | ₩36,727 | -0.76% | 10만 |
|---|
| 2026.09.04 | ₩36,740 | ₩37,289 | ₩36,740 | ₩37,182 | +1.20% | 8.1만 |
|---|
| 2026.09.03 | ₩36,914 | ₩37,436 | ₩36,566 | ₩36,914 | 0.00% | 15만 |
|---|
| 2026.09.02 | ₩36,245 | ₩36,888 | ₩36,044 | ₩36,700 | +1.26% | 17.5만 |
|---|
| 2026.09.01 | ₩36,138 | ₩36,472 | ₩35,241 | ₩36,111 | -0.07% | 19.7만 |
|---|
| 2026.08.31 | ₩36,499 | ₩36,553 | ₩36,084 | ₩36,124 | -1.03% | 22.3만 |
|---|
| 2026.08.28 | ₩36,874 | ₩37,048 | ₩36,687 | ₩36,794 | -0.22% | 12만 |
|---|
| 2026.08.27 | ₩36,312 | ₩36,954 | ₩36,218 | ₩36,727 | +1.14% | 25.4만 |
|---|
| 2026.08.26 | ₩36,727 | ₩37,048 | ₩36,379 | ₩36,660 | -0.18% | 21.7만 |
|---|
| 2026.08.25 | ₩37,102 | ₩37,102 | ₩36,446 | ₩36,660 | -1.19% | 11.6만 |
|---|
| 2026.08.24 | ₩37,102 | ₩37,436 | ₩36,807 | ₩36,874 | -0.61% | 15.8만 |
|---|
| 2026.08.21 | ₩37,115 | ₩37,343 | ₩36,472 | ₩36,954 | -0.43% | 39.4만 |
|---|
| 2026.08.20 | ₩36,633 | ₩37,035 | ₩36,245 | ₩36,874 | +0.66% | 11만 |
|---|
| 2026.08.19 | ₩37,932 | ₩37,985 | ₩36,727 | ₩36,807 | -2.97% | 19.9만 |
|---|
| 2026.08.18 | ₩38,160 | ₩38,173 | ₩37,664 | ₩37,892 | -0.70% | 11.5만 |
|---|
| 2026.08.17 | ₩37,972 | ₩38,588 | ₩37,664 | ₩37,972 | 0.00% | 13.8만 |
|---|
| 2026.08.14 | ₩38,320 | ₩38,816 | ₩38,026 | ₩38,173 | -0.38% | 18.5만 |
|---|
| 2026.08.13 | ₩38,628 | ₩38,923 | ₩38,213 | ₩38,334 | -0.76% | 12.7만 |
|---|
| 2026.08.12 | ₩38,200 | ₩38,775 | ₩38,119 | ₩38,441 | +0.63% | 11.9만 |
|---|
| 2026.08.11 | ₩37,691 | ₩38,374 | ₩37,691 | ₩38,093 | +1.07% | 14.7만 |
|---|
| 2026.08.10 | ₩37,785 | ₩37,985 | ₩37,450 | ₩37,664 | -0.32% | 7.2만 |
|---|
| 2026.08.07 | ₩38,320 | ₩38,334 | ₩37,544 | ₩37,932 | -1.01% | 10.5만 |
|---|
| 2026.08.06 | ₩38,883 | ₩39,030 | ₩38,052 | ₩38,387 | -1.27% | 16.3만 |
|---|
| 2026.08.05 | ₩38,976 | ₩38,976 | ₩38,534 | ₩38,615 | -0.93% | 9.2만 |
|---|
| 2026.08.04 | ₩38,909 | ₩39,298 | ₩38,668 | ₩38,949 | +0.10% | 16.9만 |
|---|
| 2026.08.03 | ₩39,458 | ₩40,128 | ₩38,976 | ₩39,097 | -0.92% | 16.3만 |
|---|
| 2026.07.31 | ₩38,561 | ₩39,003 | ₩38,160 | ₩38,909 | +0.90% | 11.1만 |
|---|
| 2026.07.30 | ₩39,324 | ₩39,405 | ₩38,508 | ₩38,695 | -1.60% | 14.7만 |
|---|
| 2026.07.29 | ₩39,070 | ₩39,726 | ₩38,909 | ₩39,164 | +0.24% | 12.1만 |
|---|
| 2026.07.28 | ₩38,668 | ₩39,606 | ₩38,454 | ₩39,231 | +1.45% | 9.5만 |
|---|
| 2026.07.27 | ₩38,414 | ₩38,708 | ₩38,160 | ₩38,360 | -0.14% | 10.1만 |
|---|
| 2026.07.24 | ₩38,160 | ₩38,802 | ₩37,892 | ₩38,267 | +0.28% | 12.5만 |
|---|
| 2026.07.23 | ₩36,821 | ₩37,932 | ₩36,151 | ₩37,878 | +2.87% | 13.9만 |
|---|
| 2026.07.22 | ₩38,320 | ₩38,467 | ₩37,477 | ₩37,718 | -1.57% | 11.8만 |
|---|
| 2026.07.21 | ₩37,972 | ₩38,628 | ₩37,624 | ₩38,320 | +0.92% | 13만 |
|---|
| 2026.07.20 | ₩38,253 | ₩38,334 | ₩37,852 | ₩38,200 | -0.14% | 11.9만 |
|---|
| 2026.07.17 | ₩38,829 | ₩39,137 | ₩37,878 | ₩38,173 | -1.69% | 13.5만 |
|---|
| 2026.07.16 | ₩37,932 | ₩39,177 | ₩37,490 | ₩38,909 | +2.58% | 10만 |
|---|
| 2026.07.15 | ₩37,343 | ₩38,039 | ₩37,303 | ₩37,785 | +1.18% | 9.4만 |
|---|
| 2026.07.14 | ₩37,731 | ₩37,785 | ₩37,021 | ₩37,383 | -0.92% | 13.4만 |
|---|
| 2026.07.13 | ₩37,129 | ₩37,664 | ₩35,026 | ₩37,329 | +0.54% | 15.6만 |
|---|
| 2026.07.10 | ₩36,633 | ₩37,155 | ₩36,406 | ₩37,048 | +1.13% | 15.7만 |
|---|
| 2026.07.09 | ₩36,713 | ₩37,195 | ₩36,713 | ₩36,821 | +0.29% | 11.2만 |
|---|
| 2026.07.08 | ₩37,155 | ₩37,249 | ₩36,419 | ₩36,713 | -1.19% | 15.5만 |
|---|
| 2026.07.07 | ₩37,477 | ₩37,918 | ₩37,236 | ₩37,423 | -0.14% | 13.1만 |
|---|
| 2026.07.06 | ₩38,106 | ₩39,083 | ₩37,383 | ₩37,396 | -1.86% | 12.2만 |
|---|
| 2026.07.02 | ₩39,217 | ₩39,338 | ₩38,066 | ₩38,106 | -2.83% | 13.3만 |
|---|
| 2026.07.01 | ₩37,932 | ₩38,883 | ₩37,182 | ₩38,829 | +2.36% | 15.2만 |
|---|
| 2026.06.30 | ₩38,066 | ₩38,093 | ₩37,570 | ₩37,785 | -0.74% | 11.3만 |
|---|
| 2026.06.29 | ₩38,200 | ₩38,200 | ₩37,088 | ₩38,066 | -0.35% | 16.5만 |
|---|
| 2026.06.26 | ₩37,410 | ₩38,642 | ₩37,222 | ₩38,387 | +2.61% | 79.6만 |
|---|
| 2026.06.25 | ₩37,597 | ₩37,704 | ₩37,075 | ₩37,370 | -0.61% | 9.1만 |
|---|
| 2026.06.24 | ₩36,687 | ₩37,664 | ₩36,513 | ₩37,490 | +2.19% | 20.8만 |
|---|
| 2026.06.23 | ₩35,977 | ₩36,767 | ₩35,977 | ₩36,713 | +2.05% | 15만 |
|---|
| 2026.06.22 | ₩35,830 | ₩36,365 | ₩35,401 | ₩35,910 | +0.22% | 11.2만 |
|---|
| 2026.06.18 | ₩36,057 | ₩36,218 | ₩35,736 | ₩35,950 | -0.30% | 30.2만 |
|---|
| 2026.06.17 | ₩35,937 | ₩36,352 | ₩35,174 | ₩35,508 | -1.19% | 10.2만 |
|---|
| 2026.06.16 | ₩35,843 | ₩36,205 | ₩35,656 | ₩36,031 | +0.52% | 11.6만 |
|---|
| 2026.06.15 | ₩36,580 | ₩36,794 | ₩35,388 | ₩35,468 | -3.04% | 7.1만 |
|---|
| 2026.06.12 | ₩36,098 | ₩36,472 | ₩35,977 | ₩36,432 | +0.93% | 7.1만 |
|---|
| 2026.06.11 | ₩36,071 | ₩36,272 | ₩35,441 | ₩35,816 | -0.71% | 12.2만 |
|---|
| 2026.06.10 | ₩35,776 | ₩36,687 | ₩35,682 | ₩35,910 | +0.37% | 12.4만 |
|---|
| 2026.06.09 | ₩35,589 | ₩36,432 | ₩35,428 | ₩35,455 | -0.38% | 11.6만 |
|---|
| 2026.06.08 | ₩35,361 | ₩35,937 | ₩35,294 | ₩35,308 | -0.15% | 8.5만 |
|---|
| 2026.06.05 | ₩34,906 | ₩35,589 | ₩34,799 | ₩35,361 | +1.30% | 6.6만 |
|---|
| 2026.06.04 | ₩34,250 | ₩35,093 | ₩34,250 | ₩34,919 | +1.95% | 6.8만 |
|---|
| 2026.06.03 | ₩34,411 | ₩34,411 | ₩33,687 | ₩33,754 | -1.91% | 9.8만 |
|---|
| 2026.06.02 | ₩34,036 | ₩34,785 | ₩33,634 | ₩34,571 | +1.57% | 7.4만 |
|---|
| 2026.06.01 | ₩34,531 | ₩34,839 | ₩33,969 | ₩34,223 | -0.89% | 9.6만 |
|---|
| 2026.05.29 | ₩34,504 | ₩34,772 | ₩34,129 | ₩34,678 | +0.50% | 10.9만 |
|---|
| 2026.05.28 | ₩34,384 | ₩34,544 | ₩34,089 | ₩34,504 | +0.35% | 4.7만 |
|---|
| 2026.05.27 | ₩34,705 | ₩34,812 | ₩34,250 | ₩34,344 | -1.04% | 6.8만 |
|---|
| 2026.05.26 | ₩34,223 | ₩34,598 | ₩34,089 | ₩34,571 | +1.02% | 6.6만 |
|---|
| 2026.05.22 | ₩34,477 | ₩34,558 | ₩34,022 | ₩34,089 | -1.13% | 8.4만 |
|---|
| 2026.05.21 | ₩33,393 | ₩34,397 | ₩33,179 | ₩34,344 | +2.85% | 7.3만 |
|---|
| 2026.05.20 | ₩33,125 | ₩33,928 | ₩32,831 | ₩33,701 | +1.74% | 9.9만 |
|---|
| 2026.05.19 | ₩33,125 | ₩35,013 | ₩32,911 | ₩33,219 | +0.28% | 7.9만 |
|---|
| 2026.05.18 | ₩32,536 | ₩33,246 | ₩32,536 | ₩33,192 | +2.02% | 5.1만 |
|---|
| 2026.05.15 | ₩32,683 | ₩32,790 | ₩32,335 | ₩32,429 | -0.78% | 6만 |
|---|
| 2026.05.14 | ₩32,790 | ₩33,741 | ₩32,697 | ₩32,831 | +0.12% | 5.5만 |
|---|
| 2026.05.13 | ₩32,737 | ₩33,674 | ₩32,509 | ₩32,737 | 0.00% | 6.1만 |
|---|
| 2026.05.12 | ₩33,005 | ₩33,741 | ₩32,415 | ₩32,857 | -0.45% | 5.9만 |
|---|
| 2026.05.11 | ₩33,754 | ₩33,862 | ₩33,018 | ₩33,098 | -1.94% | 7.1만 |
|---|
| 2026.05.08 | ₩33,420 | ₩33,714 | ₩33,179 | ₩33,460 | +0.12% | 3.8만 |
|---|
| 2026.05.07 | ₩33,580 | ₩34,116 | ₩33,179 | ₩33,446 | -0.40% | 7.4만 |
|---|
| 2026.05.06 | ₩33,754 | ₩34,585 | ₩33,259 | ₩33,473 | -0.83% | 5.6만 |
|---|
| 2026.05.05 | ₩32,898 | ₩33,540 | ₩32,683 | ₩33,353 | +1.38% | 4.8만 |
|---|
| 2026.05.04 | ₩33,487 | ₩37,905 | ₩32,857 | ₩32,991 | -1.48% | 5.2만 |
|---|
| 2026.05.01 | ₩33,487 | ₩33,808 | ₩32,643 | ₩33,567 | +0.24% | 4.2만 |
|---|
| 2026.04.30 | ₩33,112 | ₩33,768 | ₩33,072 | ₩33,299 | +0.57% | 5.6만 |
|---|
| 2026.04.29 | ₩33,902 | ₩34,049 | ₩33,031 | ₩33,192 | -2.09% | 7.5만 |
|---|
| 2026.04.28 | ₩33,995 | ₩34,290 | ₩33,741 | ₩34,129 | +0.39% | 7.9만 |
|---|
| 2026.04.27 | ₩33,326 | ₩33,969 | ₩33,299 | ₩33,915 | +1.77% | 10.4만 |
|---|
| 2026.04.24 | ₩32,938 | ₩33,420 | ₩32,375 | ₩33,393 | +1.38% | 12.9만 |
|---|
| 2026.04.23 | ₩32,991 | ₩33,152 | ₩32,456 | ₩32,844 | -0.45% | 7.3만 |
|---|
| 2026.04.22 | ₩32,108 | ₩33,888 | ₩32,108 | ₩32,911 | +2.50% | 13.3만 |
|---|
| 2026.04.21 | ₩32,469 | ₩32,857 | ₩31,626 | ₩31,826 | -1.98% | 9.6만 |
|---|
| 2026.04.20 | ₩32,777 | ₩33,005 | ₩32,295 | ₩32,509 | -0.82% | 8만 |
|---|
| 2026.04.17 | ₩31,960 | ₩33,380 | ₩31,933 | ₩32,938 | +3.06% | 18.8만 |
|---|
| 2026.04.16 | ₩31,813 | ₩32,228 | ₩31,505 | ₩31,585 | -0.72% | 10.2만 |
|---|
| 2026.04.15 | ₩31,987 | ₩32,228 | ₩31,545 | ₩32,014 | +0.08% | 6.5만 |
|---|
| 2026.04.14 | ₩32,041 | ₩32,241 | ₩31,090 | ₩32,041 | 0.00% | 11.2만 |
|---|
| 2026.04.13 | ₩32,134 | ₩32,335 | ₩31,867 | ₩32,148 | +0.04% | 13.6만 |
|---|
| 2026.04.10 | ₩32,389 | ₩32,496 | ₩31,800 | ₩32,201 | -0.58% | 9.3만 |
|---|
| 2026.04.09 | ₩31,478 | ₩32,456 | ₩31,411 | ₩32,362 | +2.81% | 10.5만 |
|---|
| 2026.04.08 | ₩32,362 | ₩32,469 | ₩31,612 | ₩31,733 | -1.94% | 8만 |
|---|
| 2026.04.07 | ₩30,969 | ₩31,545 | ₩30,769 | ₩31,425 | +1.47% | 7.3만 |
|---|
| 2026.04.06 | ₩30,782 | ₩31,371 | ₩30,554 | ₩31,036 | +0.83% | 11.4만 |
|---|
| 2026.04.02 | ₩30,273 | ₩30,903 | ₩29,604 | ₩30,795 | +1.72% | 4.4만 |
|---|
| 2026.04.01 | ₩30,648 | ₩31,170 | ₩30,327 | ₩30,862 | +0.70% | 5만 |
|---|
| 2026.03.31 | ₩30,795 | ₩30,822 | ₩29,885 | ₩30,514 | -0.91% | 13만 |
|---|
| 2026.03.30 | ₩30,380 | ₩30,380 | ₩29,898 | ₩30,206 | -0.57% | 9.2만 |
|---|
| 2026.03.27 | ₩29,925 | ₩30,327 | ₩29,456 | ₩29,898 | -0.09% | 5만 |
|---|
| 2026.03.26 | ₩29,805 | ₩30,233 | ₩29,684 | ₩30,233 | +1.44% | 4.5만 |
|---|
| 2026.03.25 | ₩30,568 | ₩31,318 | ₩29,805 | ₩30,032 | -1.75% | 6.3만 |
|---|
| 2026.03.24 | ₩29,805 | ₩30,581 | ₩29,657 | ₩30,139 | +1.12% | 8.2만 |
|---|
| 2026.03.23 | ₩29,778 | ₩30,621 | ₩29,336 | ₩30,166 | +1.30% | 8만 |
|---|
| 2026.03.20 | ₩29,604 | ₩29,671 | ₩29,055 | ₩29,256 | -1.18% | 28.6만 |
|---|
| 2026.03.19 | ₩28,934 | ₩29,805 | ₩28,921 | ₩29,604 | +2.31% | 11.6만 |
|---|
| 2026.03.18 | ₩29,537 | ₩29,845 | ₩29,082 | ₩29,269 | -0.91% | 14.2만 |
|---|
| 2026.03.17 | ₩30,153 | ₩30,193 | ₩29,631 | ₩29,791 | -1.20% | 6.3만 |
|---|
| 2026.03.16 | ₩30,005 | ₩31,063 | ₩29,657 | ₩29,965 | -0.13% | 5.8만 |
|---|
| 2026.03.13 | ₩29,872 | ₩30,046 | ₩29,309 | ₩29,791 | -0.27% | 7.8만 |
|---|
| 2026.03.12 | ₩29,443 | ₩29,697 | ₩28,961 | ₩29,631 | +0.64% | 7.5만 |
|---|
| 2026.03.11 | ₩29,671 | ₩29,938 | ₩29,483 | ₩29,644 | -0.09% | 5.5만 |
|---|
| 2026.03.10 | ₩29,738 | ₩30,595 | ₩29,697 | ₩29,992 | +0.86% | 5.2만 |
|---|
| 2026.03.09 | ₩29,778 | ₩30,166 | ₩29,189 | ₩29,952 | +0.58% | 9.4만 |
|---|
| 2026.03.06 | ₩30,059 | ₩30,461 | ₩29,456 | ₩30,233 | +0.58% | 6.7만 |
|---|
| 2026.03.05 | ₩30,969 | ₩31,117 | ₩30,447 | ₩30,595 | -1.21% | 6.2만 |
|---|
| 2026.03.04 | ₩31,411 | ₩31,719 | ₩30,983 | ₩31,371 | -0.13% | 20.2만 |
|---|
| 2026.03.03 | ₩30,595 | ₩31,344 | ₩30,380 | ₩31,103 | +1.66% | 9.4만 |
|---|
| 2026.03.02 | ₩31,077 | ₩32,148 | ₩29,537 | ₩31,518 | +1.42% | 10만 |
|---|
| 2026.02.27 | ₩32,000 | ₩32,349 | ₩31,478 | ₩31,880 | -0.38% | 9.7만 |
|---|
| 2026.02.26 | ₩32,804 | ₩33,165 | ₩32,282 | ₩32,710 | -0.29% | 7.3만 |
|---|
| 2026.02.25 | ₩32,161 | ₩32,790 | ₩32,161 | ₩32,737 | +1.79% | 5.4만 |
|---|
| 2026.02.24 | ₩31,893 | ₩32,121 | ₩31,224 | ₩32,000 | +0.34% | 8.7만 |
|---|
| 2026.02.23 | ₩32,790 | ₩33,179 | ₩31,492 | ₩31,893 | -2.74% | 9.5만 |
|---|
| 2026.02.20 | ₩32,174 | ₩32,764 | ₩31,800 | ₩32,710 | +1.66% | 8.4만 |
|---|
| 2026.02.19 | ₩31,800 | ₩32,335 | ₩31,666 | ₩32,228 | +1.35% | 5.8만 |
|---|
| 2026.02.18 | ₩32,215 | ₩32,670 | ₩31,893 | ₩32,027 | -0.58% | 7.2만 |
|---|
| 2026.02.17 | ₩31,933 | ₩32,737 | ₩31,933 | ₩32,335 | +1.26% | 4.2만 |
|---|
| 2026.02.13 | ₩31,960 | ₩32,295 | ₩31,532 | ₩31,933 | -0.08% | 9.2만 |
|---|
| 2026.02.12 | ₩32,121 | ₩32,322 | ₩31,264 | ₩31,974 | -0.46% | 15만 |
|---|
| 2026.02.11 | ₩32,576 | ₩32,951 | ₩31,626 | ₩31,786 | -2.42% | 5만 |
|---|
| 2026.02.10 | ₩32,964 | ₩33,192 | ₩32,188 | ₩32,295 | -2.03% | 6.9만 |
|---|
| 2026.02.09 | ₩33,246 | ₩33,781 | ₩33,139 | ₩33,299 | +0.16% | 7.8만 |
|---|
| 2026.02.06 | ₩33,661 | ₩34,009 | ₩33,139 | ₩33,246 | -1.23% | 14.4만 |
|---|
| 2026.02.05 | ₩33,072 | ₩33,674 | ₩32,657 | ₩33,299 | +0.69% | 7.6만 |
|---|
| 2026.02.04 | ₩33,098 | ₩33,875 | ₩33,098 | ₩33,179 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩32,817 | ₩33,634 | ₩32,402 | ₩32,884 | +0.20% | 10.1만 |
|---|
| 2026.02.02 | ₩32,282 | ₩33,634 | ₩32,041 | ₩32,964 | +2.12% | 12.4만 |
|---|
| 2026.01.30 | ₩33,005 | ₩33,393 | ₩31,585 | ₩32,308 | -2.11% | 14.9만 |
|---|
| 2026.01.29 | ₩31,639 | ₩33,112 | ₩31,063 | ₩32,978 | +4.23% | 13.8만 |
|---|
| 2026.01.28 | ₩30,969 | ₩31,545 | ₩30,461 | ₩31,184 | +0.69% | 15.4만 |
|---|
| 2026.01.27 | ₩30,608 | ₩31,210 | ₩30,608 | ₩30,795 | +0.61% | 6.6만 |
|---|
| 2026.01.26 | ₩30,621 | ₩31,385 | ₩30,300 | ₩30,688 | +0.22% | 7.3만 |
|---|
| 2026.01.23 | ₩31,411 | ₩31,599 | ₩30,648 | ₩30,688 | -2.30% | 6.3만 |
|---|
| 2026.01.22 | ₩31,344 | ₩32,134 | ₩31,344 | ₩31,612 | +0.85% | 8.1만 |
|---|
| 2026.01.21 | ₩30,407 | ₩31,451 | ₩30,220 | ₩31,385 | +3.21% | 14.9만 |
|---|
| 2026.01.20 | ₩29,818 | ₩30,501 | ₩29,537 | ₩30,046 | +0.76% | 7.1만 |
|---|
| 2026.01.16 | ₩31,023 | ₩31,318 | ₩30,273 | ₩30,380 | -2.07% | 11.2만 |
|---|
| 2026.01.15 | ₩30,233 | ₩31,277 | ₩30,233 | ₩31,103 | +2.88% | 10.9만 |
|---|
| 2026.01.14 | ₩29,952 | ₩30,447 | ₩29,617 | ₩30,300 | +1.16% | 20.9만 |
|---|
| 2026.01.13 | ₩29,671 | ₩30,099 | ₩29,323 | ₩29,925 | +0.86% | 12.4만 |
|---|
| 2026.01.12 | ₩29,510 | ₩30,005 | ₩29,323 | ₩29,671 | +0.54% | 7.9만 |
|---|
| 2026.01.09 | ₩30,179 | ₩30,407 | ₩29,684 | ₩29,738 | -1.46% | 7.1만 |
|---|
| 2026.01.08 | ₩29,309 | ₩30,407 | ₩29,309 | ₩30,220 | +3.11% | 5.2만 |
|---|
| 2026.01.07 | ₩29,550 | ₩29,724 | ₩29,122 | ₩29,497 | -0.18% | 4.5만 |
|---|
| 2026.01.06 | ₩29,604 | ₩29,885 | ₩29,041 | ₩29,872 | +0.90% | 7만 |
|---|
| 2026.01.05 | ₩29,269 | ₩30,260 | ₩29,269 | ₩29,644 | +1.28% | 13.5만 |
|---|
| 2026.01.02 | ₩30,086 | ₩30,086 | ₩29,189 | ₩29,296 | -2.63% | 6.1만 |
|---|
| 2025.12.31 | ₩30,327 | ₩30,461 | ₩29,644 | ₩29,751 | -1.90% | 8.4만 |
|---|
| 2025.12.30 | ₩30,367 | ₩30,528 | ₩29,925 | ₩30,273 | -0.31% | 5.7만 |
|---|
| 2025.12.29 | ₩30,769 | ₩30,943 | ₩30,327 | ₩30,541 | -0.74% | 6.6만 |
|---|
| 2025.12.26 | ₩30,876 | ₩31,130 | ₩30,661 | ₩30,836 | -0.13% | 6.3만 |
|---|
| 2025.12.24 | ₩30,728 | ₩31,103 | ₩30,608 | ₩30,822 | +0.31% | 5.3만 |
|---|
| 2025.12.23 | ₩31,157 | ₩31,438 | ₩30,688 | ₩30,769 | -1.25% | 9.9만 |
|---|
| 2025.12.22 | ₩31,893 | ₩32,322 | ₩31,251 | ₩31,331 | -1.76% | 10.1만 |
|---|
| 2025.12.19 | ₩32,456 | ₩32,697 | ₩31,746 | ₩32,014 | -1.36% | 23.8만 |
|---|
| 2025.12.18 | ₩32,790 | ₩33,045 | ₩32,308 | ₩32,322 | -1.43% | 16.8만 |
|---|
| 2025.12.17 | ₩32,268 | ₩32,683 | ₩32,108 | ₩32,496 | +0.71% | 27만 |
|---|
| 2025.12.16 | ₩32,844 | ₩33,125 | ₩32,268 | ₩32,268 | -1.75% | 17.4만 |
|---|
| 2025.12.15 | ₩32,482 | ₩33,005 | ₩32,335 | ₩32,723 | +0.74% | 21.5만 |
|---|
| 2025.12.12 | ₩32,469 | ₩32,643 | ₩32,188 | ₩32,295 | -0.54% | 15.6만 |
|---|
| 2025.12.11 | ₩32,215 | ₩32,523 | ₩32,148 | ₩32,375 | +0.50% | 19.4만 |
|---|
| 2025.12.10 | ₩31,251 | ₩32,415 | ₩31,251 | ₩32,228 | +3.13% | 23.1만 |
|---|
| 2025.12.09 | ₩31,304 | ₩31,893 | ₩31,291 | ₩31,358 | +0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩31,090 | ₩31,545 | ₩31,090 | ₩31,304 | +0.69% | 4.1만 |
|---|
| 2025.12.05 | ₩31,130 | ₩31,130 | ₩30,849 | ₩30,983 | -0.47% | 5.1만 |
|---|
| 2025.12.04 | ₩31,063 | ₩31,385 | ₩30,929 | ₩31,010 | -0.17% | 7.2만 |
|---|
| 2025.12.03 | ₩30,742 | ₩31,144 | ₩30,474 | ₩31,144 | +1.31% | 13만 |
|---|
| 2025.12.02 | ₩30,635 | ₩30,795 | ₩30,474 | ₩30,528 | -0.35% | 6.2만 |
|---|
| 2025.12.01 | ₩30,206 | ₩30,849 | ₩30,206 | ₩30,595 | +1.29% | 10.7만 |
|---|
| 2025.11.28 | ₩30,487 | ₩30,661 | ₩30,179 | ₩30,447 | -0.13% | 4.6만 |
|---|
| 2025.11.26 | ₩30,461 | ₩30,621 | ₩30,153 | ₩30,528 | +0.22% | 7.7만 |
|---|
| 2025.11.25 | ₩30,059 | ₩30,876 | ₩30,059 | ₩30,595 | +1.78% | 11만 |
|---|
| 2025.11.24 | ₩30,019 | ₩30,287 | ₩29,510 | ₩29,845 | -0.58% | 6.5만 |
|---|
| 2025.11.21 | ₩28,894 | ₩30,179 | ₩28,841 | ₩30,072 | +4.08% | 9.9만 |
|---|
| 2025.11.20 | ₩28,881 | ₩29,269 | ₩28,546 | ₩28,747 | -0.46% | 11만 |
|---|
| 2025.11.19 | ₩28,466 | ₩28,707 | ₩28,251 | ₩28,546 | +0.28% | 10.1만 |
|---|
| 2025.11.18 | ₩28,640 | ₩29,082 | ₩28,318 | ₩28,359 | -0.98% | 5.6만 |
|---|
| 2025.11.17 | ₩29,215 | ₩29,523 | ₩28,385 | ₩28,613 | -2.06% | 9.9만 |
|---|
| 2025.11.14 | ₩29,256 | ₩29,430 | ₩28,760 | ₩29,349 | +0.32% | 3.7만 |
|---|
| 2025.11.13 | ₩29,215 | ₩29,617 | ₩28,988 | ₩29,336 | +0.41% | 6만 |
|---|
| 2025.11.12 | ₩29,202 | ₩29,711 | ₩29,202 | ₩29,336 | +0.46% | 4.2만 |
|---|
| 2025.11.11 | ₩29,443 | ₩29,523 | ₩29,229 | ₩29,242 | -0.68% | 3.2만 |
|---|
| 2025.11.10 | ₩29,644 | ₩29,697 | ₩29,242 | ₩29,430 | -0.72% | 4.5만 |
|---|
| 2025.11.07 | ₩29,282 | ₩29,430 | ₩28,921 | ₩29,282 | 0.00% | 5.6만 |
|---|
| 2025.11.06 | ₩29,108 | ₩29,390 | ₩28,907 | ₩29,282 | +0.60% | 6.4만 |
|---|
| 2025.11.05 | ₩28,814 | ₩29,189 | ₩28,640 | ₩29,135 | +1.12% | 4.5만 |
|---|
| 2025.11.04 | ₩28,479 | ₩28,907 | ₩28,372 | ₩28,600 | +0.42% | 7만 |
|---|
| 2025.11.03 | ₩28,921 | ₩29,015 | ₩28,640 | ₩28,907 | -0.05% | 4.5만 |
|---|
| 2025.10.31 | ₩28,854 | ₩29,202 | ₩28,385 | ₩28,827 | -0.09% | 8.7만 |
|---|
| 2025.10.30 | ₩28,988 | ₩29,550 | ₩28,666 | ₩28,841 | -0.51% | 5.3만 |
|---|
| 2025.10.29 | ₩29,162 | ₩29,590 | ₩28,600 | ₩28,988 | -0.60% | 11.1만 |
|---|
| 2025.10.28 | ₩29,416 | ₩29,604 | ₩29,135 | ₩29,363 | -0.18% | 5.8만 |
|---|
| 2025.10.27 | ₩29,697 | ₩30,126 | ₩29,336 | ₩29,416 | -0.95% | 6.4만 |
|---|
| 2025.10.24 | ₩28,921 | ₩30,046 | ₩28,921 | ₩29,697 | +2.69% | 16.5만 |
|---|
| 2025.10.23 | ₩29,068 | ₩29,952 | ₩27,943 | ₩28,492 | -1.98% | 17.9만 |
|---|
| 2025.10.22 | ₩28,292 | ₩28,907 | ₩27,890 | ₩28,854 | +1.99% | 12만 |
|---|
| 2025.10.21 | ₩27,917 | ₩28,452 | ₩27,582 | ₩27,823 | -0.34% | 10.6만 |
|---|
| 2025.10.20 | ₩26,872 | ₩28,037 | ₩26,872 | ₩28,010 | +4.24% | 13.7만 |
|---|
| 2025.10.17 | ₩26,912 | ₩27,140 | ₩26,738 | ₩26,738 | -0.65% | 9.6만 |
|---|
| 2025.10.16 | ₩27,930 | ₩28,439 | ₩26,538 | ₩26,779 | -4.12% | 17.5만 |
|---|
| 2025.10.15 | ₩28,747 | ₩28,948 | ₩27,917 | ₩28,077 | -2.33% | 25.6만 |
|---|
| 2025.10.14 | ₩27,435 | ₩28,974 | ₩27,421 | ₩28,573 | +4.15% | 21만 |
|---|
| 2025.10.13 | ₩27,421 | ₩27,716 | ₩27,194 | ₩27,515 | +0.34% | 15.6만 |
|---|
| 2025.10.10 | ₩27,783 | ₩28,158 | ₩27,194 | ₩27,220 | -2.02% | 12.5만 |
|---|