시장 데이터를 불러오는 중
전체 종목
CNA Financial Corporation Common Stock 과거 주가
CNA Financial Corporation Common Stock · CNA · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CNA Financial Corporation Common Stock · CNA · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,494 | ₩62,601 | ₩61,877 | ₩61,917 | -0.92% | 42.5만 |
| 2026.10.08 | ₩61,582 | ₩62,963 | ₩61,314 | ₩62,615 | +1.68% | 39.6만 |
| 2026.10.07 | ₩61,636 | ₩62,346 | ₩61,475 | ₩61,501 | -0.22% | 34.9만 |
| 2026.10.06 | ₩61,864 | ₩62,708 | ₩61,770 | ₩61,971 | +0.17% | 37.1만 |
| 2026.10.05 | ₩61,971 | ₩62,467 | ₩61,743 | ₩61,971 | 0.00% | 50.1만 |
| 2026.10.02 | ₩61,984 | ₩62,252 | ₩61,475 | ₩62,145 | +0.26% | 43.7만 |
| 2026.10.01 | ₩60,160 | ₩61,810 | ₩60,134 | ₩61,528 | +2.27% | 62.5만 |
| 2026.09.30 | ₩61,595 | ₩61,917 | ₩60,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,187 |
| -2.29% |
| 56.1만 |
| 2026.09.29 | ₩60,482 | ₩61,837 | ₩60,348 | ₩61,676 | +1.97% | 65.4만 |
|---|
| 2026.09.28 | ₩61,743 | ₩61,864 | ₩60,898 | ₩60,938 | -1.30% | 62만 |
|---|
| 2026.09.25 | ₩62,038 | ₩62,159 | ₩61,354 | ₩61,662 | -0.61% | 49.2만 |
|---|
| 2026.09.24 | ₩63,567 | ₩63,835 | ₩61,716 | ₩61,837 | -2.72% | 59.9만 |
|---|
| 2026.09.23 | ₩63,486 | ₩64,975 | ₩63,111 | ₩63,178 | -0.49% | 107.2만 |
|---|
| 2026.09.22 | ₩64,090 | ₩64,304 | ₩63,044 | ₩63,661 | -0.67% | 111.4만 |
|---|
| 2026.09.21 | ₩64,492 | ₩65,189 | ₩64,036 | ₩64,090 | -0.62% | 89.6만 |
|---|
| 2026.09.18 | ₩64,210 | ₩64,733 | ₩63,701 | ₩64,398 | +0.29% | 108.4만 |
|---|
| 2026.09.17 | ₩64,559 | ₩64,801 | ₩63,996 | ₩64,640 | +0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩64,666 | ₩65,324 | ₩63,701 | ₩64,479 | -0.29% | 56.9만 |
|---|
| 2026.09.15 | ₩64,304 | ₩65,055 | ₩63,862 | ₩64,935 | +0.98% | 57.1만 |
|---|
| 2026.09.14 | ₩64,479 | ₩65,230 | ₩63,956 | ₩64,492 | +0.02% | 57.1만 |
|---|
| 2026.09.11 | ₩64,277 | ₩64,492 | ₩63,218 | ₩63,929 | -0.54% | 45.4만 |
|---|
| 2026.09.10 | ₩64,143 | ₩64,519 | ₩63,164 | ₩63,674 | -0.73% | 34.8만 |
|---|
| 2026.09.09 | ₩63,942 | ₩64,036 | ₩63,352 | ₩63,553 | -0.61% | 43.5만 |
|---|
| 2026.09.08 | ₩64,465 | ₩64,814 | ₩63,848 | ₩64,063 | -0.62% | 39.9만 |
|---|
| 2026.09.04 | ₩65,592 | ₩66,316 | ₩64,975 | ₩65,002 | -0.90% | 31만 |
|---|
| 2026.09.03 | ₩65,552 | ₩66,289 | ₩65,216 | ₩65,927 | +0.57% | 34.2만 |
|---|
| 2026.09.02 | ₩65,686 | ₩66,115 | ₩64,412 | ₩65,122 | -0.86% | 63.1만 |
|---|
| 2026.09.01 | ₩65,404 | ₩65,927 | ₩64,707 | ₩65,283 | -0.18% | 51.6만 |
|---|
| 2026.08.31 | ₩65,900 | ₩66,034 | ₩65,082 | ₩65,136 | -1.16% | 32.8만 |
|---|
| 2026.08.28 | ₩65,981 | ₩66,168 | ₩65,417 | ₩66,128 | +0.22% | 37.2만 |
|---|
| 2026.08.27 | ₩65,391 | ₩65,994 | ₩64,532 | ₩65,605 | +0.33% | 31.3만 |
|---|
| 2026.08.26 | ₩66,034 | ₩66,665 | ₩65,967 | ₩66,316 | +0.43% | 35.1만 |
|---|
| 2026.08.25 | ₩66,598 | ₩66,785 | ₩65,726 | ₩65,900 | -1.05% | 25.3만 |
|---|
| 2026.08.24 | ₩66,115 | ₩67,483 | ₩66,115 | ₩66,584 | +0.71% | 28.4만 |
|---|
| 2026.08.21 | ₩66,718 | ₩67,161 | ₩65,686 | ₩65,686 | -1.55% | 25.7만 |
|---|
| 2026.08.20 | ₩66,678 | ₩67,375 | ₩66,302 | ₩66,356 | -0.48% | 27.6만 |
|---|
| 2026.08.19 | ₩67,644 | ₩67,858 | ₩66,504 | ₩66,839 | -1.19% | 32.9만 |
|---|
| 2026.08.18 | ₩67,858 | ₩68,488 | ₩67,335 | ₩67,496 | -0.53% | 33.2만 |
|---|
| 2026.08.17 | ₩67,617 | ₩68,314 | ₩67,013 | ₩67,054 | -0.83% | 38.8만 |
|---|
| 2026.08.14 | ₩68,515 | ₩68,918 | ₩68,180 | ₩68,395 | -0.18% | 25.3만 |
|---|
| 2026.08.13 | ₩68,395 | ₩68,649 | ₩67,898 | ₩68,596 | +0.29% | 38.8만 |
|---|
| 2026.08.12 | ₩67,657 | ₩68,636 | ₩67,657 | ₩67,952 | +0.44% | 25만 |
|---|
| 2026.08.11 | ₩68,314 | ₩68,904 | ₩67,791 | ₩68,220 | -0.14% | 32만 |
|---|
| 2026.08.10 | ₩69,266 | ₩69,669 | ₩68,421 | ₩68,757 | -0.74% | 38.6만 |
|---|
| 2026.08.07 | ₩69,883 | ₩70,339 | ₩69,132 | ₩69,762 | -0.17% | 37.6만 |
|---|
| 2026.08.06 | ₩71,090 | ₩71,090 | ₩69,937 | ₩70,567 | -0.74% | 41.2만 |
|---|
| 2026.08.05 | ₩70,876 | ₩71,694 | ₩70,071 | ₩70,192 | -0.96% | 69.5만 |
|---|
| 2026.08.04 | ₩70,527 | ₩71,613 | ₩69,749 | ₩71,023 | +0.70% | 72.9만 |
|---|
| 2026.08.03 | ₩73,021 | ₩74,094 | ₩70,406 | ₩71,868 | -1.58% | 64.8만 |
|---|
| 2026.07.31 | ₩70,688 | ₩71,479 | ₩70,299 | ₩70,366 | -0.46% | 48.3만 |
|---|
| 2026.07.30 | ₩73,692 | ₩73,692 | ₩71,010 | ₩71,425 | -3.08% | 44.8만 |
|---|
| 2026.07.29 | ₩73,652 | ₩74,523 | ₩73,437 | ₩73,973 | +0.44% | 49.8만 |
|---|
| 2026.07.28 | ₩73,102 | ₩74,711 | ₩73,102 | ₩74,175 | +1.47% | 46.9만 |
|---|
| 2026.07.27 | ₩71,948 | ₩73,222 | ₩71,063 | ₩72,659 | +0.99% | 44.5만 |
|---|
| 2026.07.24 | ₩70,044 | ₩72,109 | ₩69,923 | ₩71,962 | +2.74% | 38.8만 |
|---|
| 2026.07.23 | ₩69,360 | ₩70,218 | ₩68,851 | ₩70,031 | +0.97% | 54.9만 |
|---|
| 2026.07.22 | ₩70,487 | ₩70,487 | ₩69,105 | ₩69,534 | -1.35% | 45.3만 |
|---|
| 2026.07.21 | ₩70,540 | ₩70,728 | ₩69,749 | ₩70,567 | +0.04% | 35.4만 |
|---|
| 2026.07.20 | ₩70,057 | ₩71,063 | ₩69,534 | ₩70,956 | +1.28% | 45.7만 |
|---|
| 2026.07.17 | ₩69,695 | ₩71,050 | ₩69,588 | ₩70,098 | +0.58% | 75.1만 |
|---|
| 2026.07.16 | ₩67,201 | ₩68,971 | ₩67,201 | ₩68,958 | +2.61% | 53.5만 |
|---|
| 2026.07.15 | ₩68,100 | ₩68,328 | ₩66,423 | ₩67,027 | -1.58% | 53.9만 |
|---|
| 2026.07.14 | ₩68,985 | ₩69,655 | ₩68,046 | ₩68,274 | -1.03% | 53.9만 |
|---|
| 2026.07.13 | ₩69,481 | ₩69,977 | ₩69,105 | ₩69,615 | +0.19% | 44.7만 |
|---|
| 2026.07.10 | ₩68,488 | ₩69,038 | ₩68,032 | ₩68,797 | +0.45% | 33.6만 |
|---|
| 2026.07.09 | ₩69,159 | ₩69,226 | ₩67,805 | ₩68,274 | -1.28% | 50.1만 |
|---|
| 2026.07.08 | ₩69,923 | ₩70,084 | ₩68,395 | ₩68,985 | -1.34% | 46.2만 |
|---|
| 2026.07.07 | ₩69,937 | ₩70,889 | ₩69,387 | ₩69,467 | -0.67% | 58.8만 |
|---|
| 2026.07.06 | ₩68,488 | ₩69,427 | ₩68,167 | ₩69,306 | +1.19% | 55.4만 |
|---|
| 2026.07.02 | ₩67,054 | ₩68,690 | ₩66,530 | ₩68,623 | +2.34% | 61.7만 |
|---|
| 2026.07.01 | ₩65,619 | ₩66,758 | ₩65,404 | ₩66,571 | +1.45% | 45.2만 |
|---|
| 2026.06.30 | ₩65,592 | ₩65,900 | ₩65,082 | ₩65,189 | -0.61% | 54.8만 |
|---|
| 2026.06.29 | ₩64,613 | ₩65,712 | ₩64,613 | ₩65,645 | +1.60% | 48.5만 |
|---|
| 2026.06.26 | ₩63,366 | ₩64,961 | ₩63,325 | ₩64,854 | +2.35% | 66.3만 |
|---|
| 2026.06.25 | ₩62,695 | ₩63,848 | ₩62,145 | ₩62,950 | +0.41% | 52.6만 |
|---|
| 2026.06.24 | ₩63,084 | ₩63,661 | ₩62,695 | ₩62,950 | -0.21% | 56.3만 |
|---|
| 2026.06.23 | ₩61,890 | ₩63,003 | ₩61,260 | ₩62,923 | +1.67% | 52.5만 |
|---|
| 2026.06.22 | ₩60,160 | ₩61,703 | ₩60,107 | ₩61,367 | +2.01% | 96.1만 |
|---|
| 2026.06.18 | ₩61,059 | ₩61,059 | ₩59,678 | ₩59,704 | -2.22% | 219.2만 |
|---|
| 2026.06.17 | ₩60,576 | ₩61,434 | ₩60,268 | ₩60,737 | +0.27% | 82만 |
|---|
| 2026.06.16 | ₩60,764 | ₩61,273 | ₩60,241 | ₩61,059 | +0.49% | 47.7만 |
|---|
| 2026.06.15 | ₩60,120 | ₩60,844 | ₩60,026 | ₩60,241 | +0.20% | 53.4만 |
|---|
| 2026.06.12 | ₩59,986 | ₩60,616 | ₩59,637 | ₩60,509 | +0.87% | 45.7만 |
|---|
| 2026.06.11 | ₩60,697 | ₩60,871 | ₩60,093 | ₩60,147 | -0.91% | 43.1만 |
|---|
| 2026.06.10 | ₩59,584 | ₩60,496 | ₩59,195 | ₩60,080 | +0.83% | 55.6만 |
|---|
| 2026.06.09 | ₩58,390 | ₩59,356 | ₩58,243 | ₩58,927 | +0.92% | 52.1만 |
|---|
| 2026.06.08 | ₩58,189 | ₩58,323 | ₩57,760 | ₩58,068 | -0.21% | 40.1만 |
|---|
| 2026.06.05 | ₩57,170 | ₩58,793 | ₩57,170 | ₩58,551 | +2.42% | 46.1만 |
|---|
| 2026.06.04 | ₩56,727 | ₩57,492 | ₩56,325 | ₩56,486 | -0.43% | 39.4만 |
|---|
| 2026.06.03 | ₩56,714 | ₩56,888 | ₩56,070 | ₩56,204 | -0.90% | 43.6만 |
|---|
| 2026.06.02 | ₩56,124 | ₩57,264 | ₩56,124 | ₩56,647 | +0.93% | 52.6만 |
|---|
| 2026.06.01 | ₩55,695 | ₩56,540 | ₩55,695 | ₩56,191 | +0.89% | 59.8만 |
|---|
| 2026.05.29 | ₩56,459 | ₩57,103 | ₩56,352 | ₩56,405 | -0.10% | 49.3만 |
|---|
| 2026.05.28 | ₩57,156 | ₩57,586 | ₩56,607 | ₩56,794 | -0.63% | 53.6만 |
|---|
| 2026.05.27 | ₩58,497 | ₩59,114 | ₩57,197 | ₩57,384 | -1.90% | 54.4만 |
|---|
| 2026.05.26 | ₩59,155 | ₩59,450 | ₩58,605 | ₩58,645 | -0.86% | 36.7만 |
|---|
| 2026.05.22 | ₩59,624 | ₩59,664 | ₩59,034 | ₩59,074 | -0.92% | 40.1만 |
|---|
| 2026.05.21 | ₩59,383 | ₩59,611 | ₩58,658 | ₩59,450 | +0.11% | 37.7만 |
|---|
| 2026.05.20 | ₩59,423 | ₩59,771 | ₩58,860 | ₩59,584 | +0.27% | 41.8만 |
|---|
| 2026.05.19 | ₩59,530 | ₩60,093 | ₩58,833 | ₩59,342 | -0.32% | 47.4만 |
|---|
| 2026.05.18 | ₩57,934 | ₩59,852 | ₩57,934 | ₩59,570 | +2.82% | 38.5만 |
|---|
| 2026.05.15 | ₩58,551 | ₩58,913 | ₩58,122 | ₩58,645 | +0.16% | 41.6만 |
|---|
| 2026.05.14 | ₩57,666 | ₩58,377 | ₩57,666 | ₩58,068 | +0.70% | 50.2만 |
|---|
| 2026.05.13 | ₩58,015 | ₩58,497 | ₩56,969 | ₩57,197 | -1.41% | 65.1만 |
|---|
| 2026.05.12 | ₩58,055 | ₩58,377 | ₩57,398 | ₩58,109 | +0.09% | 58.2만 |
|---|
| 2026.05.11 | ₩58,618 | ₩59,034 | ₩57,706 | ₩57,840 | -1.33% | 66.5만 |
|---|
| 2026.05.08 | ₩58,725 | ₩59,007 | ₩58,068 | ₩58,390 | -0.57% | 44.5만 |
|---|
| 2026.05.07 | ₩57,907 | ₩59,007 | ₩57,907 | ₩58,632 | +1.25% | 64만 |
|---|
| 2026.05.06 | ₩60,026 | ₩60,603 | ₩58,135 | ₩58,243 | -2.97% | 82.8만 |
|---|
| 2026.05.05 | ₩58,417 | ₩60,308 | ₩57,358 | ₩59,718 | +2.23% | 82.3만 |
|---|
| 2026.05.04 | ₩64,277 | ₩64,277 | ₩57,787 | ₩59,302 | -7.74% | 148.2만 |
|---|
| 2026.05.01 | ₩64,827 | ₩65,431 | ₩64,224 | ₩64,425 | -0.62% | 56.7만 |
|---|
| 2026.04.30 | ₩63,607 | ₩65,042 | ₩63,607 | ₩64,680 | +1.69% | 43.7만 |
|---|
| 2026.04.29 | ₩64,948 | ₩65,096 | ₩63,741 | ₩64,090 | -1.32% | 37.4만 |
|---|
| 2026.04.28 | ₩65,082 | ₩65,605 | ₩64,626 | ₩65,337 | +0.39% | 36.7만 |
|---|
| 2026.04.27 | ₩64,277 | ₩65,163 | ₩64,143 | ₩64,371 | +0.15% | 42.4만 |
|---|
| 2026.04.24 | ₩65,109 | ₩65,417 | ₩64,358 | ₩64,613 | -0.76% | 38.6만 |
|---|
| 2026.04.23 | ₩64,760 | ₩65,645 | ₩64,331 | ₩65,377 | +0.95% | 29.4만 |
|---|
| 2026.04.22 | ₩64,452 | ₩64,546 | ₩63,580 | ₩64,452 | 0.00% | 53.2만 |
|---|
| 2026.04.21 | ₩63,929 | ₩64,988 | ₩63,661 | ₩64,599 | +1.05% | 56.8만 |
|---|
| 2026.04.20 | ₩64,733 | ₩65,230 | ₩63,781 | ₩63,942 | -1.22% | 37.7만 |
|---|
| 2026.04.17 | ₩63,889 | ₩65,149 | ₩63,889 | ₩64,640 | +1.18% | 30.4만 |
|---|
| 2026.04.16 | ₩63,433 | ₩63,956 | ₩63,406 | ₩63,942 | +0.80% | 28.6만 |
|---|
| 2026.04.15 | ₩63,299 | ₩63,982 | ₩62,963 | ₩63,620 | +0.51% | 32만 |
|---|
| 2026.04.14 | ₩63,366 | ₩63,835 | ₩63,057 | ₩63,366 | 0.00% | 28.1만 |
|---|
| 2026.04.13 | ₩63,191 | ₩63,862 | ₩63,138 | ₩63,808 | +0.98% | 35만 |
|---|
| 2026.04.10 | ₩63,875 | ₩64,210 | ₩62,977 | ₩63,325 | -0.86% | 28.3만 |
|---|
| 2026.04.09 | ₩63,151 | ₩64,130 | ₩62,668 | ₩63,956 | +1.27% | 31.5만 |
|---|
| 2026.04.08 | ₩62,749 | ₩63,620 | ₩62,655 | ₩63,580 | +1.33% | 37.5만 |
|---|
| 2026.04.07 | ₩62,306 | ₩62,869 | ₩61,662 | ₩62,346 | +0.06% | 37.5만 |
|---|
| 2026.04.06 | ₩61,931 | ₩62,360 | ₩61,582 | ₩62,185 | +0.41% | 41만 |
|---|
| 2026.04.02 | ₩61,260 | ₩62,306 | ₩60,938 | ₩62,011 | +1.23% | 31만 |
|---|
| 2026.04.01 | ₩61,743 | ₩61,743 | ₩61,086 | ₩61,314 | -0.70% | 37.8만 |
|---|
| 2026.03.31 | ₩61,676 | ₩61,676 | ₩60,724 | ₩61,582 | -0.15% | 34.6만 |
|---|
| 2026.03.30 | ₩60,657 | ₩61,475 | ₩60,295 | ₩61,180 | +0.86% | 30만 |
|---|
| 2026.03.27 | ₩61,770 | ₩61,770 | ₩59,999 | ₩60,187 | -2.56% | 32.3만 |
|---|
| 2026.03.26 | ₩61,273 | ₩61,569 | ₩61,180 | ₩61,461 | +0.31% | 29.6만 |
|---|
| 2026.03.25 | ₩61,689 | ₩61,797 | ₩61,005 | ₩61,072 | -1.00% | 33.2만 |
|---|
| 2026.03.24 | ₩61,005 | ₩61,636 | ₩60,938 | ₩61,367 | +0.59% | 35.9만 |
|---|
| 2026.03.23 | ₩61,354 | ₩61,837 | ₩60,844 | ₩60,992 | -0.59% | 43.1만 |
|---|
| 2026.03.20 | ₩60,254 | ₩60,844 | ₩59,919 | ₩60,831 | +0.96% | 180.3만 |
|---|
| 2026.03.19 | ₩61,542 | ₩61,810 | ₩60,308 | ₩60,509 | -1.68% | 39.9만 |
|---|
| 2026.03.18 | ₩62,561 | ₩62,561 | ₩61,421 | ₩61,448 | -1.78% | 36.4만 |
|---|
| 2026.03.17 | ₩63,540 | ₩63,848 | ₩62,708 | ₩62,722 | -1.29% | 35.4만 |
|---|
| 2026.03.16 | ₩63,044 | ₩63,661 | ₩62,413 | ₩62,843 | -0.32% | 60.9만 |
|---|
| 2026.03.13 | ₩63,339 | ₩63,674 | ₩62,467 | ₩62,480 | -1.36% | 30.3만 |
|---|
| 2026.03.12 | ₩62,413 | ₩63,379 | ₩61,971 | ₩62,400 | -0.02% | 48.8만 |
|---|
| 2026.03.11 | ₩63,594 | ₩63,674 | ₩62,682 | ₩62,910 | -1.08% | 36.2만 |
|---|
| 2026.03.10 | ₩63,513 | ₩64,613 | ₩63,312 | ₩63,781 | +0.42% | 36.8만 |
|---|
| 2026.03.09 | ₩64,277 | ₩64,291 | ₩62,950 | ₩63,768 | -0.79% | 51만 |
|---|
| 2026.03.06 | ₩64,599 | ₩64,653 | ₩62,869 | ₩64,586 | -0.02% | 35.4만 |
|---|
| 2026.03.05 | ₩65,364 | ₩65,766 | ₩64,438 | ₩64,827 | -0.82% | 40.9만 |
|---|
| 2026.03.04 | ₩66,182 | ₩66,182 | ₩64,961 | ₩65,712 | -0.71% | 47.3만 |
|---|
| 2026.03.03 | ₩66,075 | ₩66,571 | ₩65,122 | ₩66,289 | +0.32% | 62.3만 |
|---|
| 2026.03.02 | ₩64,237 | ₩66,665 | ₩64,237 | ₩66,490 | +3.51% | 79.7만 |
|---|
| 2026.02.27 | ₩64,385 | ₩64,707 | ₩63,607 | ₩64,398 | +0.02% | 73.6만 |
|---|
| 2026.02.26 | ₩64,076 | ₩64,613 | ₩63,352 | ₩64,331 | +0.40% | 53만 |
|---|
| 2026.02.25 | ₩63,419 | ₩63,902 | ₩62,936 | ₩63,741 | +0.51% | 67.9만 |
|---|
| 2026.02.24 | ₩62,869 | ₩63,674 | ₩62,722 | ₩63,178 | +0.49% | 77.8만 |
|---|
| 2026.02.23 | ₩63,634 | ₩64,170 | ₩62,373 | ₩62,843 | -1.24% | 73만 |
|---|
| 2026.02.20 | ₩66,235 | ₩67,214 | ₩65,686 | ₩67,013 | +1.17% | 87.3만 |
|---|
| 2026.02.19 | ₩66,115 | ₩66,758 | ₩65,712 | ₩65,914 | -0.30% | 40.5만 |
|---|
| 2026.02.18 | ₩66,571 | ₩66,866 | ₩65,511 | ₩66,142 | -0.64% | 40.8만 |
|---|
| 2026.02.17 | ₩65,806 | ₩66,879 | ₩65,552 | ₩66,598 | +1.20% | 51.4만 |
|---|
| 2026.02.13 | ₩65,404 | ₩65,498 | ₩64,653 | ₩65,297 | -0.16% | 39.3만 |
|---|
| 2026.02.12 | ₩65,458 | ₩65,940 | ₩64,854 | ₩65,592 | +0.20% | 36.9만 |
|---|
| 2026.02.11 | ₩64,693 | ₩65,498 | ₩63,902 | ₩65,109 | +0.64% | 42.5만 |
|---|
| 2026.02.10 | ₩64,573 | ₩65,860 | ₩63,902 | ₩65,444 | +1.35% | 68.1만 |
|---|
| 2026.02.09 | ₩66,973 | ₩68,019 | ₩65,243 | ₩65,887 | -1.62% | 82.8만 |
|---|
| 2026.02.06 | ₩67,054 | ₩67,992 | ₩66,799 | ₩66,826 | -0.34% | 43.5만 |
|---|
| 2026.02.05 | ₩66,584 | ₩67,751 | ₩66,584 | ₩67,188 | +0.91% | 44.2만 |
|---|
| 2026.02.04 | ₩65,753 | ₩67,469 | ₩65,377 | ₩66,396 | +0.98% | 51만 |
|---|
| 2026.02.03 | ₩64,653 | ₩66,048 | ₩64,586 | ₩65,364 | +1.10% | 38.1만 |
|---|
| 2026.02.02 | ₩64,519 | ₩64,975 | ₩64,197 | ₩64,841 | +0.50% | 38.5만 |
|---|
| 2026.01.30 | ₩64,130 | ₩64,492 | ₩63,446 | ₩64,184 | +0.08% | 30.5만 |
|---|
| 2026.01.29 | ₩63,674 | ₩64,224 | ₩63,553 | ₩64,076 | +0.63% | 36.5만 |
|---|
| 2026.01.28 | ₩62,467 | ₩63,540 | ₩62,400 | ₩63,339 | +1.40% | 40.6만 |
|---|
| 2026.01.27 | ₩62,977 | ₩62,977 | ₩62,413 | ₩62,682 | -0.47% | 25.4만 |
|---|
| 2026.01.26 | ₩62,320 | ₩63,299 | ₩62,159 | ₩63,057 | +1.18% | 28.1만 |
|---|
| 2026.01.23 | ₩61,890 | ₩62,252 | ₩61,314 | ₩62,051 | +0.26% | 31만 |
|---|
| 2026.01.22 | ₩61,864 | ₩62,279 | ₩61,528 | ₩62,092 | +0.37% | 34.2만 |
|---|
| 2026.01.21 | ₩62,427 | ₩62,749 | ₩61,434 | ₩62,239 | -0.30% | 29.3만 |
|---|
| 2026.01.20 | ₩61,984 | ₩62,936 | ₩61,971 | ₩62,226 | +0.39% | 42.3만 |
|---|
| 2026.01.16 | ₩62,252 | ₩62,360 | ₩61,743 | ₩62,199 | -0.09% | 26.6만 |
|---|
| 2026.01.15 | ₩62,118 | ₩62,668 | ₩61,998 | ₩62,252 | +0.22% | 31만 |
|---|
| 2026.01.14 | ₩61,072 | ₩62,011 | ₩61,072 | ₩61,931 | +1.41% | 35.2만 |
|---|
| 2026.01.13 | ₩62,078 | ₩62,266 | ₩60,630 | ₩60,911 | -1.88% | 27.7만 |
|---|
| 2026.01.12 | ₩62,239 | ₩62,789 | ₩61,810 | ₩62,199 | -0.06% | 32.5만 |
|---|
| 2026.01.09 | ₩62,990 | ₩63,433 | ₩62,051 | ₩62,159 | -1.32% | 38.6만 |
|---|
| 2026.01.08 | ₩62,601 | ₩63,728 | ₩62,601 | ₩63,044 | +0.71% | 27.4만 |
|---|
| 2026.01.07 | ₩62,454 | ₩62,668 | ₩62,145 | ₩62,454 | 0.00% | 37.5만 |
|---|
| 2026.01.06 | ₩63,258 | ₩63,258 | ₩62,011 | ₩62,521 | -1.17% | 56.5만 |
|---|
| 2026.01.05 | ₩62,387 | ₩64,063 | ₩62,387 | ₩63,620 | +1.98% | 40.2만 |
|---|
| 2026.01.02 | ₩63,862 | ₩63,862 | ₩62,387 | ₩62,856 | -1.57% | 40만 |
|---|
| 2025.12.31 | ₩64,143 | ₩64,291 | ₩63,862 | ₩64,023 | -0.19% | 30.9만 |
|---|
| 2025.12.30 | ₩64,385 | ₩64,465 | ₩63,969 | ₩64,251 | -0.21% | 27.5만 |
|---|
| 2025.12.29 | ₩64,157 | ₩64,532 | ₩63,956 | ₩64,412 | +0.40% | 33.1만 |
|---|
| 2025.12.26 | ₩64,237 | ₩64,559 | ₩63,754 | ₩64,050 | -0.29% | 22.7만 |
|---|
| 2025.12.24 | ₩64,009 | ₩64,438 | ₩63,969 | ₩64,210 | +0.31% | 14만 |
|---|
| 2025.12.23 | ₩64,345 | ₩64,626 | ₩64,036 | ₩64,170 | -0.27% | 28.1만 |
|---|
| 2025.12.22 | ₩63,406 | ₩64,505 | ₩63,312 | ₩64,143 | +1.16% | 42.4만 |
|---|
| 2025.12.19 | ₩63,929 | ₩64,291 | ₩63,594 | ₩63,607 | -0.50% | 114만 |
|---|
| 2025.12.18 | ₩63,607 | ₩64,170 | ₩63,406 | ₩64,117 | +0.80% | 41만 |
|---|
| 2025.12.17 | ₩63,057 | ₩64,103 | ₩63,057 | ₩63,875 | +1.30% | 39만 |
|---|
| 2025.12.16 | ₩63,661 | ₩63,781 | ₩62,655 | ₩63,205 | -0.72% | 54.3만 |
|---|
| 2025.12.15 | ₩63,071 | ₩63,567 | ₩62,802 | ₩63,419 | +0.55% | 42.8만 |
|---|
| 2025.12.12 | ₩62,561 | ₩62,695 | ₩62,226 | ₩62,454 | -0.17% | 35.8만 |
|---|
| 2025.12.11 | ₩60,818 | ₩62,494 | ₩60,737 | ₩62,199 | +2.27% | 52.1만 |
|---|
| 2025.12.10 | ₩59,932 | ₩60,522 | ₩59,731 | ₩60,469 | +0.90% | 289.5만 |
|---|
| 2025.12.09 | ₩59,222 | ₩59,986 | ₩59,222 | ₩59,906 | +1.15% | 42.1만 |
|---|
| 2025.12.08 | ₩59,208 | ₩59,342 | ₩58,739 | ₩59,235 | +0.05% | 55만 |
|---|
| 2025.12.05 | ₩60,241 | ₩60,254 | ₩59,222 | ₩59,342 | -1.49% | 46.9만 |
|---|
| 2025.12.04 | ₩61,488 | ₩61,971 | ₩60,120 | ₩60,429 | -1.72% | 53.5만 |
|---|
| 2025.12.03 | ₩61,931 | ₩62,239 | ₩61,220 | ₩61,703 | -0.37% | 21.3만 |
|---|
| 2025.12.02 | ₩61,904 | ₩62,306 | ₩61,193 | ₩61,998 | +0.15% | 32.7만 |
|---|
| 2025.12.01 | ₩62,923 | ₩63,084 | ₩61,676 | ₩61,931 | -1.58% | 36.7만 |
|---|
| 2025.11.28 | ₩62,829 | ₩63,071 | ₩62,588 | ₩62,695 | -0.21% | 13.5만 |
|---|
| 2025.11.26 | ₩62,695 | ₩63,272 | ₩62,695 | ₩62,936 | +0.39% | 23.8만 |
|---|
| 2025.11.25 | ₩62,628 | ₩63,138 | ₩62,494 | ₩62,668 | +0.06% | 24.1만 |
|---|
| 2025.11.24 | ₩62,239 | ₩62,480 | ₩61,770 | ₩62,333 | +0.15% | 35만 |
|---|
| 2025.11.21 | ₩62,118 | ₩62,883 | ₩62,118 | ₩62,333 | +0.35% | 32.4만 |
|---|
| 2025.11.20 | ₩61,957 | ₩62,480 | ₩61,582 | ₩61,998 | +0.06% | 24.3만 |
|---|
| 2025.11.19 | ₩61,957 | ₩62,199 | ₩61,461 | ₩61,729 | -0.37% | 27.4만 |
|---|
| 2025.11.18 | ₩61,394 | ₩62,226 | ₩60,965 | ₩62,011 | +1.00% | 26.1만 |
|---|
| 2025.11.17 | ₩61,770 | ₩62,105 | ₩61,233 | ₩61,408 | -0.59% | 36.8만 |
|---|
| 2025.11.14 | ₩62,051 | ₩62,199 | ₩61,528 | ₩62,105 | +0.09% | 28.4만 |
|---|
| 2025.11.13 | ₩61,797 | ₩62,320 | ₩61,783 | ₩61,931 | +0.22% | 23.4만 |
|---|
| 2025.11.12 | ₩61,475 | ₩61,984 | ₩61,247 | ₩61,649 | +0.28% | 26.4만 |
|---|
| 2025.11.11 | ₩61,019 | ₩61,729 | ₩60,925 | ₩61,716 | +1.14% | 37.9만 |
|---|
| 2025.11.10 | ₩60,388 | ₩61,153 | ₩59,959 | ₩60,804 | +0.69% | 36.2만 |
|---|
| 2025.11.07 | ₩59,651 | ₩60,670 | ₩59,651 | ₩60,657 | +1.69% | 37.5만 |
|---|
| 2025.11.06 | ₩59,892 | ₩60,348 | ₩59,248 | ₩59,275 | -1.03% | 30.2만 |
|---|
| 2025.11.05 | ₩59,678 | ₩60,496 | ₩59,423 | ₩59,892 | +0.36% | 38.3만 |
|---|
| 2025.11.04 | ₩59,101 | ₩59,624 | ₩58,658 | ₩59,476 | +0.64% | 37.3만 |
|---|
| 2025.11.03 | ₩60,724 | ₩60,831 | ₩58,860 | ₩59,074 | -2.72% | 69.5만 |
|---|
| 2025.10.31 | ₩59,356 | ₩59,865 | ₩59,356 | ₩59,745 | +0.66% | 61.1만 |
|---|
| 2025.10.30 | ₩59,316 | ₩60,348 | ₩59,235 | ₩59,825 | +0.86% | 43.6만 |
|---|
| 2025.10.29 | ₩59,020 | ₩59,490 | ₩58,900 | ₩59,074 | +0.09% | 52.4만 |
|---|
| 2025.10.28 | ₩60,871 | ₩60,898 | ₩59,329 | ₩59,691 | -1.94% | 48.3만 |
|---|
| 2025.10.27 | ₩61,220 | ₩61,220 | ₩60,590 | ₩60,710 | -0.83% | 39.2만 |
|---|
| 2025.10.24 | ₩60,978 | ₩61,300 | ₩60,737 | ₩60,898 | -0.13% | 28.6만 |
|---|
| 2025.10.23 | ₩61,113 | ₩61,153 | ₩60,522 | ₩60,911 | -0.33% | 18.5만 |
|---|
| 2025.10.22 | ₩61,609 | ₩61,636 | ₩60,898 | ₩60,938 | -1.09% | 37.6만 |
|---|
| 2025.10.21 | ₩61,113 | ₩61,689 | ₩60,657 | ₩61,300 | +0.31% | 22.7만 |
|---|
| 2025.10.20 | ₩61,166 | ₩61,260 | ₩60,590 | ₩61,126 | -0.07% | 24.8만 |
|---|
| 2025.10.17 | ₩60,844 | ₩61,367 | ₩60,549 | ₩61,046 | +0.33% | 27.1만 |
|---|
| 2025.10.16 | ₩61,367 | ₩61,367 | ₩60,429 | ₩60,509 | -1.40% | 30.5만 |
|---|
| 2025.10.15 | ₩62,936 | ₩63,272 | ₩62,011 | ₩62,038 | -1.43% | 45.3만 |
|---|
| 2025.10.14 | ₩62,628 | ₩63,433 | ₩62,051 | ₩63,138 | +0.81% | 31.8만 |
|---|
| 2025.10.13 | ₩62,467 | ₩62,856 | ₩61,703 | ₩62,333 | -0.21% | 28.8만 |
|---|
| 2025.10.10 | ₩62,226 | ₩62,615 | ₩61,716 | ₩62,588 | +0.58% | 52.7만 |
|---|