시장 데이터를 불러오는 중
전체 종목
CNO Financial Group, Inc. Common Stock 과거 주가
CNO Financial Group, Inc. Common Stock · CNO · NYSE
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CNO Financial Group, Inc. Common Stock · CNO · NYSE
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,533 | ₩71,989 | ₩70,768 | ₩71,063 | -0.66% | 87.2만 |
| 2026.10.08 | ₩71,962 | ₩72,391 | ₩70,889 | ₩71,814 | -0.20% | 62.5만 |
| 2026.10.07 | ₩72,163 | ₩72,310 | ₩71,050 | ₩71,063 | -1.52% | 148.3만 |
| 2026.10.06 | ₩72,538 | ₩73,517 | ₩72,310 | ₩72,471 | -0.09% | 88.8만 |
| 2026.10.05 | ₩72,230 | ₩73,370 | ₩72,230 | ₩72,458 | +0.32% | 82.3만 |
| 2026.10.02 | ₩71,278 | ₩72,538 | ₩71,184 | ₩72,230 | +1.34% | 71.2만 |
| 2026.10.01 | ₩70,540 | ₩71,224 | ₩69,655 | ₩71,184 | +0.91% | 99.4만 |
| 2026.09.30 | ₩71,345 | ₩71,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,956 |
| -0.55% |
| 78.9만 |
| 2026.09.29 | ₩71,653 | ₩71,841 | ₩70,272 | ₩71,466 | -0.26% | 111.2만 |
|---|
| 2026.09.28 | ₩73,424 | ₩73,424 | ₩71,855 | ₩71,935 | -2.03% | 85만 |
|---|
| 2026.09.25 | ₩72,190 | ₩72,686 | ₩71,466 | ₩72,391 | +0.28% | 75.1만 |
|---|
| 2026.09.24 | ₩72,860 | ₩73,196 | ₩71,720 | ₩71,774 | -1.49% | 52.5만 |
|---|
| 2026.09.23 | ₩71,935 | ₩73,464 | ₩71,935 | ₩72,445 | +0.71% | 126.6만 |
|---|
| 2026.09.22 | ₩73,383 | ₩73,517 | ₩71,264 | ₩72,364 | -1.39% | 212.6만 |
|---|
| 2026.09.21 | ₩74,885 | ₩75,274 | ₩72,874 | ₩72,954 | -2.58% | 65.3만 |
|---|
| 2026.09.18 | ₩74,000 | ₩74,081 | ₩73,222 | ₩74,040 | +0.05% | 302.3만 |
|---|
| 2026.09.17 | ₩75,341 | ₩75,475 | ₩74,403 | ₩74,523 | -1.09% | 112만 |
|---|
| 2026.09.16 | ₩74,483 | ₩75,569 | ₩73,424 | ₩74,496 | +0.02% | 133.5만 |
|---|
| 2026.09.15 | ₩74,188 | ₩74,912 | ₩73,638 | ₩74,724 | +0.72% | 180.8만 |
|---|
| 2026.09.14 | ₩74,188 | ₩74,885 | ₩73,893 | ₩74,470 | +0.38% | 94만 |
|---|
| 2026.09.11 | ₩74,805 | ₩74,805 | ₩73,222 | ₩73,678 | -1.51% | 153.2만 |
|---|
| 2026.09.10 | ₩73,719 | ₩74,000 | ₩73,021 | ₩73,799 | +0.11% | 83.5만 |
|---|
| 2026.09.09 | ₩73,786 | ₩74,282 | ₩73,048 | ₩73,491 | -0.40% | 62.6만 |
|---|
| 2026.09.08 | ₩75,435 | ₩76,119 | ₩73,933 | ₩74,000 | -1.90% | 46.9만 |
|---|
| 2026.09.04 | ₩75,502 | ₩76,414 | ₩74,805 | ₩76,106 | +0.80% | 91.7만 |
|---|
| 2026.09.03 | ₩75,006 | ₩76,186 | ₩75,006 | ₩76,065 | +1.41% | 98.9만 |
|---|
| 2026.09.02 | ₩73,504 | ₩74,563 | ₩73,102 | ₩74,188 | +0.93% | 104.4만 |
|---|
| 2026.09.01 | ₩73,732 | ₩74,188 | ₩72,914 | ₩73,142 | -0.80% | 200.4만 |
|---|
| 2026.08.31 | ₩74,242 | ₩74,416 | ₩73,303 | ₩73,477 | -1.03% | 154.4만 |
|---|
| 2026.08.28 | ₩74,201 | ₩74,657 | ₩73,786 | ₩74,255 | +0.07% | 53.2만 |
|---|
| 2026.08.27 | ₩73,517 | ₩74,698 | ₩73,155 | ₩73,973 | +0.62% | 92.9만 |
|---|
| 2026.08.26 | ₩72,874 | ₩73,531 | ₩71,801 | ₩73,397 | +0.72% | 63만 |
|---|
| 2026.08.25 | ₩73,102 | ₩73,102 | ₩72,002 | ₩72,673 | -0.59% | 63.5만 |
|---|
| 2026.08.24 | ₩71,855 | ₩72,981 | ₩71,747 | ₩72,740 | +1.23% | 57.2만 |
|---|
| 2026.08.21 | ₩71,707 | ₩72,458 | ₩71,184 | ₩71,774 | +0.09% | 82.4만 |
|---|
| 2026.08.20 | ₩71,197 | ₩71,989 | ₩70,849 | ₩71,224 | +0.04% | 81.3만 |
|---|
| 2026.08.19 | ₩72,834 | ₩73,102 | ₩71,305 | ₩71,479 | -1.86% | 71.9만 |
|---|
| 2026.08.18 | ₩73,920 | ₩74,362 | ₩73,088 | ₩73,115 | -1.09% | 60.9만 |
|---|
| 2026.08.17 | ₩73,933 | ₩74,563 | ₩73,343 | ₩73,504 | -0.58% | 70.4만 |
|---|
| 2026.08.14 | ₩73,424 | ₩74,282 | ₩73,370 | ₩74,134 | +0.97% | 43.9만 |
|---|
| 2026.08.13 | ₩73,383 | ₩73,786 | ₩72,874 | ₩73,558 | +0.24% | 47.4만 |
|---|
| 2026.08.12 | ₩73,209 | ₩73,786 | ₩72,766 | ₩72,793 | -0.57% | 71.9만 |
|---|
| 2026.08.11 | ₩73,893 | ₩74,403 | ₩73,236 | ₩73,263 | -0.85% | 57.1만 |
|---|
| 2026.08.10 | ₩74,429 | ₩74,899 | ₩73,571 | ₩74,148 | -0.38% | 65만 |
|---|
| 2026.08.07 | ₩73,880 | ₩74,295 | ₩73,383 | ₩73,973 | +0.13% | 52.5만 |
|---|
| 2026.08.06 | ₩75,663 | ₩75,663 | ₩74,000 | ₩74,403 | -1.67% | 68.2만 |
|---|
| 2026.08.05 | ₩74,429 | ₩74,952 | ₩73,853 | ₩74,671 | +0.32% | 65.5만 |
|---|
| 2026.08.04 | ₩73,517 | ₩74,684 | ₩73,357 | ₩74,309 | +1.08% | 61.6만 |
|---|
| 2026.08.03 | ₩74,282 | ₩75,891 | ₩74,000 | ₩74,108 | -0.23% | 79.2만 |
|---|
| 2026.07.31 | ₩77,232 | ₩77,232 | ₩73,531 | ₩73,880 | -4.34% | 138.7만 |
|---|
| 2026.07.30 | ₩71,546 | ₩72,310 | ₩71,077 | ₩71,734 | +0.26% | 67.5만 |
|---|
| 2026.07.29 | ₩71,385 | ₩71,989 | ₩70,728 | ₩71,010 | -0.53% | 69만 |
|---|
| 2026.07.28 | ₩71,412 | ₩72,203 | ₩71,358 | ₩71,774 | +0.51% | 62.8만 |
|---|
| 2026.07.27 | ₩71,720 | ₩72,176 | ₩71,144 | ₩71,251 | -0.65% | 63만 |
|---|
| 2026.07.24 | ₩71,036 | ₩71,707 | ₩70,460 | ₩71,385 | +0.49% | 40.7만 |
|---|
| 2026.07.23 | ₩70,554 | ₩71,197 | ₩69,239 | ₩70,540 | -0.02% | 78.4만 |
|---|
| 2026.07.22 | ₩71,036 | ₩71,385 | ₩70,594 | ₩71,184 | +0.21% | 48.9만 |
|---|
| 2026.07.21 | ₩71,010 | ₩71,238 | ₩70,379 | ₩71,104 | +0.13% | 53.6만 |
|---|
| 2026.07.20 | ₩71,948 | ₩72,150 | ₩71,010 | ₩71,117 | -1.16% | 45.2만 |
|---|
| 2026.07.17 | ₩71,506 | ₩72,538 | ₩71,238 | ₩71,868 | +0.51% | 59만 |
|---|
| 2026.07.16 | ₩71,117 | ₩72,042 | ₩70,876 | ₩71,761 | +0.91% | 71.6만 |
|---|
| 2026.07.15 | ₩69,776 | ₩71,224 | ₩69,467 | ₩70,741 | +1.38% | 72.9만 |
|---|
| 2026.07.14 | ₩69,803 | ₩70,822 | ₩69,239 | ₩69,990 | +0.27% | 101.5만 |
|---|
| 2026.07.13 | ₩70,031 | ₩70,741 | ₩69,508 | ₩70,004 | -0.04% | 86.2만 |
|---|
| 2026.07.10 | ₩70,513 | ₩70,728 | ₩68,462 | ₩69,682 | -1.18% | 104.4만 |
|---|
| 2026.07.09 | ₩70,353 | ₩71,238 | ₩70,285 | ₩70,983 | +0.90% | 50.2만 |
|---|
| 2026.07.08 | ₩71,197 | ₩71,197 | ₩70,098 | ₩70,272 | -1.30% | 47.3만 |
|---|
| 2026.07.07 | ₩71,010 | ₩71,814 | ₩70,916 | ₩70,929 | -0.11% | 76.5만 |
|---|
| 2026.07.06 | ₩70,473 | ₩71,063 | ₩70,312 | ₩70,594 | +0.17% | 71.3만 |
|---|
| 2026.07.02 | ₩70,205 | ₩70,487 | ₩69,079 | ₩70,312 | +0.15% | 62.8만 |
|---|
| 2026.07.01 | ₩68,810 | ₩70,272 | ₩68,810 | ₩69,830 | +1.48% | 93.2만 |
|---|
| 2026.06.30 | ₩69,910 | ₩69,910 | ₩68,354 | ₩68,368 | -2.21% | 187.1만 |
|---|
| 2026.06.29 | ₩69,762 | ₩70,393 | ₩69,360 | ₩69,910 | +0.21% | 67.4만 |
|---|
| 2026.06.26 | ₩70,057 | ₩71,104 | ₩69,789 | ₩70,433 | +0.54% | 302.9만 |
|---|
| 2026.06.25 | ₩70,151 | ₩71,117 | ₩68,864 | ₩69,602 | -0.78% | 83.5만 |
|---|
| 2026.06.24 | ₩70,057 | ₩70,956 | ₩69,870 | ₩69,923 | -0.19% | 98.4만 |
|---|
| 2026.06.23 | ₩69,414 | ₩70,835 | ₩69,146 | ₩70,768 | +1.95% | 64.2만 |
|---|
| 2026.06.22 | ₩68,596 | ₩69,816 | ₩68,569 | ₩69,011 | +0.61% | 61만 |
|---|
| 2026.06.18 | ₩69,226 | ₩69,427 | ₩67,845 | ₩68,167 | -1.53% | 152만 |
|---|
| 2026.06.17 | ₩68,153 | ₩69,306 | ₩67,805 | ₩68,703 | +0.81% | 85.3만 |
|---|
| 2026.06.16 | ₩67,925 | ₩68,690 | ₩67,925 | ₩68,462 | +0.79% | 54.5만 |
|---|
| 2026.06.15 | ₩67,818 | ₩68,046 | ₩67,442 | ₩67,603 | -0.32% | 68.6만 |
|---|
| 2026.06.12 | ₩67,416 | ₩68,006 | ₩66,973 | ₩67,536 | +0.18% | 46.1만 |
|---|
| 2026.06.11 | ₩67,054 | ₩67,322 | ₩66,718 | ₩67,013 | -0.06% | 57.9만 |
|---|
| 2026.06.10 | ₩65,565 | ₩66,986 | ₩65,069 | ₩66,557 | +1.51% | 65.2만 |
|---|
| 2026.06.09 | ₩64,760 | ₩65,471 | ₩64,760 | ₩65,310 | +0.85% | 81.4만 |
|---|
| 2026.06.08 | ₩63,929 | ₩64,720 | ₩63,929 | ₩64,358 | +0.67% | 66.5만 |
|---|
| 2026.06.05 | ₩63,473 | ₩64,546 | ₩63,473 | ₩64,251 | +1.23% | 56.3만 |
|---|
| 2026.06.04 | ₩62,641 | ₩63,312 | ₩62,628 | ₩63,191 | +0.88% | 77.6만 |
|---|
| 2026.06.03 | ₩62,320 | ₩62,615 | ₩61,837 | ₩61,917 | -0.65% | 68.6만 |
|---|
| 2026.06.02 | ₩61,743 | ₩63,379 | ₩61,716 | ₩62,829 | +1.76% | 112.7만 |
|---|
| 2026.06.01 | ₩62,092 | ₩62,360 | ₩61,421 | ₩61,649 | -0.71% | 213.5만 |
|---|
| 2026.05.29 | ₩61,609 | ₩62,601 | ₩61,609 | ₩61,649 | +0.07% | 95.5만 |
|---|
| 2026.05.28 | ₩61,931 | ₩62,172 | ₩61,662 | ₩61,984 | +0.09% | 44.9만 |
|---|
| 2026.05.27 | ₩63,164 | ₩63,902 | ₩61,917 | ₩62,172 | -1.57% | 53.9만 |
|---|
| 2026.05.26 | ₩63,111 | ₩63,634 | ₩62,910 | ₩63,097 | -0.02% | 49.9만 |
|---|
| 2026.05.22 | ₩63,754 | ₩63,835 | ₩63,124 | ₩63,419 | -0.53% | 45.1만 |
|---|
| 2026.05.21 | ₩62,762 | ₩63,553 | ₩62,400 | ₩63,540 | +1.24% | 61.1만 |
|---|
| 2026.05.20 | ₩63,151 | ₩63,982 | ₩62,695 | ₩63,339 | +0.30% | 62.4만 |
|---|
| 2026.05.19 | ₩64,184 | ₩64,251 | ₩62,789 | ₩62,869 | -2.05% | 55.1만 |
|---|
| 2026.05.18 | ₩62,266 | ₩64,304 | ₩62,266 | ₩64,157 | +3.04% | 55.4만 |
|---|
| 2026.05.15 | ₩63,419 | ₩63,500 | ₩62,628 | ₩62,789 | -0.99% | 96.1만 |
|---|
| 2026.05.14 | ₩62,185 | ₩63,339 | ₩62,185 | ₩63,285 | +1.77% | 65.5만 |
|---|
| 2026.05.13 | ₩61,622 | ₩61,998 | ₩61,314 | ₩61,716 | +0.15% | 69.3만 |
|---|
| 2026.05.12 | ₩61,662 | ₩62,132 | ₩60,455 | ₩61,917 | +0.41% | 72.8만 |
|---|
| 2026.05.11 | ₩61,904 | ₩62,051 | ₩60,992 | ₩61,260 | -1.04% | 93.5만 |
|---|
| 2026.05.08 | ₩61,609 | ₩61,904 | ₩61,059 | ₩61,716 | +0.17% | 87.1만 |
|---|
| 2026.05.07 | ₩61,582 | ₩62,132 | ₩61,180 | ₩61,555 | -0.04% | 110.1만 |
|---|
| 2026.05.06 | ₩61,367 | ₩61,944 | ₩61,086 | ₩61,300 | -0.11% | 119.8만 |
|---|
| 2026.05.05 | ₩61,287 | ₩61,676 | ₩60,737 | ₩61,046 | -0.39% | 68.3만 |
|---|
| 2026.05.04 | ₩59,530 | ₩61,260 | ₩59,490 | ₩61,233 | +2.86% | 83.1만 |
|---|
| 2026.05.01 | ₩58,940 | ₩59,879 | ₩57,988 | ₩59,852 | +1.55% | 100.1만 |
|---|
| 2026.04.30 | ₩59,262 | ₩60,040 | ₩59,168 | ₩59,611 | +0.59% | 62.8만 |
|---|
| 2026.04.29 | ₩59,584 | ₩60,227 | ₩59,570 | ₩59,892 | +0.52% | 99.7만 |
|---|
| 2026.04.28 | ₩60,053 | ₩60,268 | ₩59,503 | ₩59,771 | -0.47% | 42.9만 |
|---|
| 2026.04.27 | ₩58,471 | ₩59,637 | ₩58,471 | ₩59,423 | +1.63% | 47.1만 |
|---|
| 2026.04.24 | ₩59,061 | ₩59,101 | ₩58,363 | ₩58,618 | -0.75% | 51.6만 |
|---|
| 2026.04.23 | ₩58,350 | ₩59,275 | ₩58,082 | ₩58,672 | +0.55% | 40.6만 |
|---|
| 2026.04.22 | ₩58,484 | ₩58,551 | ₩57,599 | ₩58,296 | -0.32% | 50.8만 |
|---|
| 2026.04.21 | ₩58,927 | ₩59,383 | ₩58,269 | ₩58,484 | -0.75% | 54.1만 |
|---|
| 2026.04.20 | ₩58,363 | ₩59,275 | ₩58,363 | ₩58,927 | +0.97% | 36.3만 |
|---|
| 2026.04.17 | ₩58,082 | ₩59,678 | ₩57,881 | ₩58,511 | +0.74% | 77.5만 |
|---|
| 2026.04.16 | ₩57,961 | ₩58,417 | ₩57,250 | ₩57,639 | -0.56% | 43.1만 |
|---|
| 2026.04.15 | ₩57,572 | ₩58,283 | ₩56,794 | ₩57,894 | +0.56% | 76.6만 |
|---|
| 2026.04.14 | ₩57,116 | ₩57,800 | ₩56,955 | ₩57,478 | +0.63% | 71.8만 |
|---|
| 2026.04.13 | ₩56,164 | ₩57,398 | ₩56,003 | ₩57,210 | +1.86% | 46만 |
|---|
| 2026.04.10 | ₩56,472 | ₩56,754 | ₩55,587 | ₩56,660 | +0.33% | 46.6만 |
|---|
| 2026.04.09 | ₩56,794 | ₩57,518 | ₩56,432 | ₩56,472 | -0.57% | 92만 |
|---|
| 2026.04.08 | ₩56,191 | ₩57,746 | ₩56,191 | ₩57,358 | +2.08% | 101.8만 |
|---|
| 2026.04.07 | ₩55,561 | ₩56,164 | ₩54,997 | ₩55,923 | +0.65% | 70.7만 |
|---|
| 2026.04.06 | ₩55,078 | ₩55,856 | ₩54,850 | ₩55,789 | +1.29% | 52.8만 |
|---|
| 2026.04.02 | ₩54,608 | ₩55,400 | ₩54,139 | ₩55,198 | +1.08% | 48.6만 |
|---|
| 2026.04.01 | ₩55,212 | ₩56,030 | ₩55,064 | ₩55,091 | -0.22% | 53만 |
|---|
| 2026.03.31 | ₩54,622 | ₩55,292 | ₩53,817 | ₩55,064 | +0.81% | 59만 |
|---|
| 2026.03.30 | ₩53,388 | ₩54,300 | ₩53,120 | ₩53,884 | +0.93% | 56.1만 |
|---|
| 2026.03.27 | ₩54,675 | ₩54,729 | ₩52,959 | ₩53,039 | -2.99% | 58.4만 |
|---|
| 2026.03.26 | ₩54,354 | ₩55,051 | ₩54,354 | ₩54,930 | +1.06% | 63.8만 |
|---|
| 2026.03.25 | ₩55,064 | ₩55,252 | ₩54,126 | ₩54,461 | -1.10% | 80.7만 |
|---|
| 2026.03.24 | ₩53,965 | ₩54,970 | ₩53,965 | ₩54,488 | +0.97% | 66.4만 |
|---|
| 2026.03.23 | ₩54,716 | ₩55,306 | ₩53,629 | ₩54,367 | -0.64% | 84.3만 |
|---|
| 2026.03.20 | ₩53,589 | ₩53,589 | ₩52,677 | ₩53,294 | -0.55% | 176.1만 |
|---|
| 2026.03.19 | ₩53,643 | ₩54,166 | ₩53,012 | ₩53,522 | -0.23% | 62.9만 |
|---|
| 2026.03.18 | ₩54,005 | ₩54,689 | ₩53,777 | ₩53,884 | -0.22% | 78만 |
|---|
| 2026.03.17 | ₩54,514 | ₩55,333 | ₩54,461 | ₩54,810 | +0.54% | 45.5만 |
|---|
| 2026.03.16 | ₩54,099 | ₩55,024 | ₩53,804 | ₩54,179 | +0.15% | 53.8만 |
|---|
| 2026.03.13 | ₩53,844 | ₩53,991 | ₩52,758 | ₩53,468 | -0.70% | 62만 |
|---|
| 2026.03.12 | ₩52,691 | ₩53,576 | ₩52,288 | ₩53,334 | +1.22% | 57.6만 |
|---|
| 2026.03.11 | ₩53,670 | ₩54,461 | ₩52,945 | ₩53,549 | -0.22% | 56.6만 |
|---|
| 2026.03.10 | ₩54,649 | ₩55,574 | ₩53,884 | ₩54,461 | -0.34% | 48.9만 |
|---|
| 2026.03.09 | ₩55,064 | ₩55,480 | ₩53,536 | ₩55,212 | +0.27% | 53.5만 |
|---|
| 2026.03.06 | ₩55,561 | ₩55,802 | ₩54,434 | ₩55,708 | +0.27% | 53.8만 |
|---|
| 2026.03.05 | ₩56,298 | ₩56,888 | ₩56,057 | ₩56,526 | +0.40% | 52.7만 |
|---|
| 2026.03.04 | ₩56,781 | ₩57,264 | ₩56,151 | ₩57,103 | +0.57% | 50.4만 |
|---|
| 2026.03.03 | ₩55,909 | ₩56,607 | ₩54,206 | ₩56,580 | +1.20% | 60.3만 |
|---|
| 2026.03.02 | ₩55,373 | ₩57,760 | ₩55,279 | ₩57,022 | +2.98% | 74.6만 |
|---|
| 2026.02.27 | ₩57,143 | ₩57,277 | ₩55,654 | ₩56,070 | -1.88% | 104.5만 |
|---|
| 2026.02.26 | ₩57,250 | ₩58,082 | ₩57,022 | ₩57,760 | +0.89% | 56.9만 |
|---|
| 2026.02.25 | ₩56,177 | ₩56,861 | ₩55,507 | ₩56,754 | +1.03% | 47.3만 |
|---|
| 2026.02.24 | ₩55,198 | ₩56,016 | ₩54,461 | ₩55,815 | +1.12% | 81.5만 |
|---|
| 2026.02.23 | ₩57,693 | ₩58,109 | ₩55,292 | ₩55,346 | -4.07% | 71.2만 |
|---|
| 2026.02.20 | ₩57,250 | ₩57,988 | ₩56,714 | ₩57,961 | +1.24% | 63.2만 |
|---|
| 2026.02.19 | ₩57,612 | ₩57,733 | ₩56,674 | ₩57,103 | -0.88% | 69.7만 |
|---|
| 2026.02.18 | ₩58,042 | ₩58,162 | ₩57,465 | ₩57,720 | -0.55% | 85.1만 |
|---|
| 2026.02.17 | ₩58,310 | ₩58,779 | ₩57,545 | ₩57,827 | -0.83% | 114.7만 |
|---|
| 2026.02.13 | ₩57,639 | ₩58,699 | ₩57,398 | ₩57,746 | +0.19% | 59.5만 |
|---|
| 2026.02.12 | ₩58,176 | ₩58,739 | ₩56,687 | ₩57,934 | -0.41% | 74.8만 |
|---|
| 2026.02.11 | ₩57,961 | ₩58,444 | ₩56,969 | ₩57,773 | -0.32% | 48.3만 |
|---|
| 2026.02.10 | ₩57,130 | ₩57,961 | ₩56,848 | ₩57,733 | +1.06% | 74.1만 |
|---|
| 2026.02.09 | ₩59,450 | ₩60,160 | ₩57,022 | ₩57,277 | -3.65% | 95.2만 |
|---|
| 2026.02.06 | ₩58,417 | ₩60,134 | ₩57,773 | ₩59,865 | +2.48% | 117.2만 |
|---|
| 2026.02.05 | ₩57,143 | ₩58,283 | ₩56,580 | ₩56,741 | -0.70% | 106.1만 |
|---|
| 2026.02.04 | ₩56,835 | ₩57,250 | ₩55,869 | ₩57,036 | +0.35% | 74.4만 |
|---|
| 2026.02.03 | ₩56,955 | ₩58,269 | ₩56,540 | ₩56,741 | -0.38% | 80.2만 |
|---|
| 2026.02.02 | ₩56,767 | ₩57,478 | ₩56,312 | ₩57,398 | +1.11% | 62.4만 |
|---|
| 2026.01.30 | ₩55,574 | ₩56,580 | ₩55,574 | ₩56,392 | +1.47% | 77.8만 |
|---|
| 2026.01.29 | ₩55,440 | ₩56,124 | ₩55,212 | ₩56,070 | +1.14% | 63.5만 |
|---|
| 2026.01.28 | ₩54,863 | ₩55,333 | ₩54,501 | ₩54,997 | +0.24% | 55.5만 |
|---|
| 2026.01.27 | ₩55,292 | ₩55,400 | ₩54,582 | ₩55,011 | -0.51% | 38.8만 |
|---|
| 2026.01.26 | ₩54,850 | ₩55,547 | ₩54,716 | ₩55,426 | +1.05% | 41.9만 |
|---|
| 2026.01.23 | ₩55,158 | ₩55,400 | ₩53,911 | ₩54,555 | -1.09% | 60.8만 |
|---|
| 2026.01.22 | ₩54,984 | ₩55,641 | ₩54,917 | ₩55,628 | +1.17% | 64.4만 |
|---|
| 2026.01.21 | ₩54,394 | ₩55,601 | ₩54,394 | ₩55,078 | +1.26% | 66.2만 |
|---|
| 2026.01.20 | ₩54,984 | ₩55,681 | ₩54,139 | ₩54,260 | -1.32% | 52.1만 |
|---|
| 2026.01.16 | ₩56,124 | ₩56,419 | ₩55,668 | ₩55,708 | -0.74% | 52.6만 |
|---|
| 2026.01.15 | ₩56,124 | ₩57,532 | ₩56,124 | ₩56,459 | +0.60% | 49.3만 |
|---|
| 2026.01.14 | ₩56,593 | ₩57,197 | ₩56,325 | ₩56,902 | +0.55% | 49.9만 |
|---|
| 2026.01.13 | ₩57,559 | ₩57,934 | ₩56,325 | ₩56,593 | -1.68% | 55.8만 |
|---|
| 2026.01.12 | ₩57,907 | ₩58,390 | ₩57,572 | ₩57,586 | -0.56% | 51.9만 |
|---|
| 2026.01.09 | ₩58,739 | ₩59,181 | ₩58,162 | ₩58,202 | -0.91% | 41.6만 |
|---|
| 2026.01.08 | ₩58,176 | ₩59,262 | ₩58,176 | ₩58,886 | +1.22% | 39.3만 |
|---|
| 2026.01.07 | ₩57,988 | ₩58,162 | ₩57,170 | ₩58,082 | +0.16% | 47.4만 |
|---|
| 2026.01.06 | ₩57,116 | ₩58,310 | ₩56,794 | ₩58,082 | +1.69% | 60.7만 |
|---|
| 2026.01.05 | ₩56,151 | ₩58,404 | ₩56,016 | ₩57,773 | +2.89% | 49.7만 |
|---|
| 2026.01.02 | ₩56,084 | ₩56,969 | ₩55,856 | ₩56,593 | +0.91% | 58.4만 |
|---|
| 2025.12.31 | ₩57,411 | ₩57,559 | ₩56,821 | ₩56,955 | -0.79% | 40만 |
|---|
| 2025.12.30 | ₩57,344 | ₩57,720 | ₩57,331 | ₩57,384 | +0.07% | 43.8만 |
|---|
| 2025.12.29 | ₩58,162 | ₩58,337 | ₩57,371 | ₩57,451 | -1.22% | 58.5만 |
|---|
| 2025.12.26 | ₩58,524 | ₩58,645 | ₩57,881 | ₩58,055 | -0.80% | 38.8만 |
|---|
| 2025.12.24 | ₩58,417 | ₩58,860 | ₩58,202 | ₩58,471 | +0.09% | 29만 |
|---|
| 2025.12.23 | ₩58,833 | ₩59,020 | ₩58,390 | ₩58,430 | -0.68% | 59만 |
|---|
| 2025.12.22 | ₩58,296 | ₩58,886 | ₩58,243 | ₩58,310 | +0.02% | 56.6만 |
|---|
| 2025.12.19 | ₩57,666 | ₩58,430 | ₩57,639 | ₩58,404 | +1.28% | 153.6만 |
|---|
| 2025.12.18 | ₩57,693 | ₩58,162 | ₩57,438 | ₩57,921 | +0.40% | 64.9만 |
|---|
| 2025.12.17 | ₩57,653 | ₩58,042 | ₩57,545 | ₩57,760 | +0.19% | 76.9만 |
|---|
| 2025.12.16 | ₩57,679 | ₩58,082 | ₩57,304 | ₩57,505 | -0.30% | 119.3만 |
|---|
| 2025.12.15 | ₩56,258 | ₩58,417 | ₩55,721 | ₩57,492 | +2.19% | 215.6만 |
|---|
| 2025.12.12 | ₩55,520 | ₩55,520 | ₩55,051 | ₩55,306 | -0.39% | 77.2만 |
|---|
| 2025.12.11 | ₩54,863 | ₩55,628 | ₩54,863 | ₩55,172 | +0.56% | 69.7만 |
|---|
| 2025.12.10 | ₩53,388 | ₩54,984 | ₩53,388 | ₩54,756 | +2.56% | 116만 |
|---|
| 2025.12.09 | ₩53,696 | ₩54,407 | ₩53,549 | ₩53,683 | -0.02% | 85.3만 |
|---|
| 2025.12.08 | ₩53,831 | ₩53,831 | ₩52,811 | ₩53,589 | -0.45% | 73.1만 |
|---|
| 2025.12.05 | ₩54,193 | ₩54,273 | ₩53,737 | ₩53,884 | -0.57% | 68.7만 |
|---|
| 2025.12.04 | ₩54,233 | ₩54,595 | ₩53,831 | ₩54,032 | -0.37% | 52만 |
|---|
| 2025.12.03 | ₩53,871 | ₩54,407 | ₩53,777 | ₩54,380 | +0.95% | 67.1만 |
|---|
| 2025.12.02 | ₩55,078 | ₩55,239 | ₩53,683 | ₩53,763 | -2.39% | 59.6만 |
|---|
| 2025.12.01 | ₩54,863 | ₩55,172 | ₩54,568 | ₩54,689 | -0.32% | 43만 |
|---|
| 2025.11.28 | ₩54,622 | ₩55,265 | ₩54,622 | ₩54,890 | +0.49% | 26.8만 |
|---|
| 2025.11.26 | ₩55,145 | ₩55,775 | ₩55,145 | ₩55,225 | +0.15% | 53.7만 |
|---|
| 2025.11.25 | ₩55,158 | ₩56,271 | ₩55,051 | ₩55,225 | +0.12% | 91.4만 |
|---|
| 2025.11.24 | ₩54,005 | ₩55,011 | ₩53,844 | ₩54,756 | +1.39% | 80.8만 |
|---|
| 2025.11.21 | ₩54,045 | ₩54,957 | ₩53,361 | ₩54,246 | +0.37% | 83만 |
|---|
| 2025.11.20 | ₩53,817 | ₩54,434 | ₩52,959 | ₩53,334 | -0.90% | 60.6만 |
|---|
| 2025.11.19 | ₩53,710 | ₩53,938 | ₩52,852 | ₩53,200 | -0.95% | 57.8만 |
|---|
| 2025.11.18 | ₩53,375 | ₩54,206 | ₩53,240 | ₩53,790 | +0.78% | 51.7만 |
|---|
| 2025.11.17 | ₩55,118 | ₩55,292 | ₩53,227 | ₩53,281 | -3.33% | 44.5만 |
|---|
| 2025.11.14 | ₩55,212 | ₩55,628 | ₩54,541 | ₩55,265 | +0.10% | 48.8만 |
|---|
| 2025.11.13 | ₩55,721 | ₩56,097 | ₩55,319 | ₩55,534 | -0.34% | 58만 |
|---|
| 2025.11.12 | ₩55,024 | ₩55,896 | ₩55,024 | ₩55,842 | +1.49% | 63.6만 |
|---|
| 2025.11.11 | ₩55,011 | ₩55,359 | ₩54,877 | ₩54,970 | -0.07% | 47만 |
|---|
| 2025.11.10 | ₩55,078 | ₩55,923 | ₩54,863 | ₩54,863 | -0.39% | 58.7만 |
|---|
| 2025.11.07 | ₩54,233 | ₩55,319 | ₩53,750 | ₩55,319 | +2.00% | 93만 |
|---|
| 2025.11.06 | ₩54,313 | ₩54,877 | ₩53,817 | ₩54,300 | -0.02% | 75.6만 |
|---|
| 2025.11.05 | ₩55,654 | ₩55,856 | ₩54,059 | ₩54,085 | -2.82% | 73.3만 |
|---|
| 2025.11.04 | ₩54,380 | ₩56,325 | ₩52,557 | ₩55,400 | +1.87% | 88.1만 |
|---|
| 2025.11.03 | ₩53,482 | ₩53,482 | ₩52,677 | ₩53,093 | -0.73% | 58.4만 |
|---|
| 2025.10.31 | ₩53,308 | ₩53,737 | ₩53,012 | ₩53,670 | +0.68% | 56만 |
|---|
| 2025.10.30 | ₩53,509 | ₩54,474 | ₩53,482 | ₩53,522 | +0.03% | 47.8만 |
|---|
| 2025.10.29 | ₩53,482 | ₩54,072 | ₩53,133 | ₩53,468 | -0.03% | 60.9만 |
|---|
| 2025.10.28 | ₩53,804 | ₩53,978 | ₩53,281 | ₩53,951 | +0.27% | 52.8만 |
|---|
| 2025.10.27 | ₩54,032 | ₩54,300 | ₩53,468 | ₩53,884 | -0.27% | 46.1만 |
|---|
| 2025.10.24 | ₩53,643 | ₩54,099 | ₩53,562 | ₩53,804 | +0.30% | 55.3만 |
|---|
| 2025.10.23 | ₩52,932 | ₩53,670 | ₩52,771 | ₩53,415 | +0.91% | 39.6만 |
|---|
| 2025.10.22 | ₩53,361 | ₩53,522 | ₩52,315 | ₩52,986 | -0.70% | 61.8만 |
|---|
| 2025.10.21 | ₩52,865 | ₩53,562 | ₩52,825 | ₩53,120 | +0.48% | 35.6만 |
|---|
| 2025.10.20 | ₩52,409 | ₩53,133 | ₩52,342 | ₩52,972 | +1.07% | 30.3만 |
|---|
| 2025.10.17 | ₩51,671 | ₩52,248 | ₩51,430 | ₩52,248 | +1.12% | 55만 |
|---|
| 2025.10.16 | ₩52,315 | ₩52,463 | ₩51,256 | ₩51,618 | -1.33% | 48.4만 |
|---|
| 2025.10.15 | ₩53,763 | ₩54,032 | ₩52,704 | ₩52,905 | -1.60% | 47.1만 |
|---|
| 2025.10.14 | ₩52,087 | ₩53,857 | ₩52,087 | ₩53,737 | +3.17% | 46.8만 |
|---|
| 2025.10.13 | ₩52,986 | ₩53,388 | ₩52,557 | ₩52,838 | -0.28% | 37.9만 |
|---|
| 2025.10.10 | ₩53,093 | ₩53,777 | ₩52,302 | ₩52,677 | -0.78% | 77.4만 |
|---|