시장 데이터를 불러오는 중
전체 종목
Citi Trends, Inc. - Common Stock 과거 주가
Citi Trends, Inc. - Common Stock · CTRN · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Citi Trends, Inc. - Common Stock · CTRN · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,310 | ₩69,677 | ₩67,331 | ₩69,128 | +1.20% | 8만 |
| 2026.10.08 | ₩66,459 | ₩68,390 | ₩66,110 | ₩68,135 | +2.52% | 8.7만 |
| 2026.10.07 | ₩65,105 | ₩67,827 | ₩65,105 | ₩67,465 | +3.63% | 11.6만 |
| 2026.10.06 | ₩64,595 | ₩66,700 | ₩64,045 | ₩65,963 | +2.12% | 12.2만 |
| 2026.10.05 | ₩64,273 | ₩64,488 | ₩63,133 | ₩64,179 | -0.15% | 7.7만 |
| 2026.10.02 | ₩67,156 | ₩67,572 | ₩63,884 | ₩64,246 | -4.33% | 13.9만 |
| 2026.10.01 | ₩69,221 | ₩69,771 | ₩65,882 | ₩66,244 | -4.30% | 18.9만 |
| 2026.09.30 | ₩68,028 | ₩69,583 | ₩65,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,141 |
| +1.64% |
| 27.9만 |
| 2026.09.29 | ₩67,813 | ₩68,242 | ₩66,741 | ₩67,988 | +0.26% | 16.2만 |
|---|
| 2026.09.28 | ₩65,038 | ₩68,993 | ₩65,038 | ₩68,149 | +4.78% | 14.6만 |
|---|
| 2026.09.25 | ₩67,827 | ₩67,827 | ₩65,695 | ₩65,748 | -3.06% | 15.4만 |
|---|
| 2026.09.24 | ₩67,921 | ₩68,403 | ₩66,432 | ₩67,143 | -1.15% | 14.1만 |
|---|
| 2026.09.23 | ₩71,394 | ₩71,944 | ₩67,639 | ₩67,800 | -5.03% | 18.4만 |
|---|
| 2026.09.22 | ₩75,202 | ₩76,127 | ₩71,917 | ₩72,453 | -3.66% | 17.9만 |
|---|
| 2026.09.21 | ₩75,390 | ₩75,765 | ₩72,909 | ₩74,210 | -1.57% | 20.9만 |
|---|
| 2026.09.18 | ₩78,233 | ₩79,319 | ₩74,129 | ₩74,277 | -5.06% | 80.3만 |
|---|
| 2026.09.17 | ₩78,984 | ₩80,486 | ₩77,696 | ₩78,514 | -0.59% | 17.6만 |
|---|
| 2026.09.16 | ₩77,898 | ₩80,217 | ₩75,899 | ₩78,045 | +0.19% | 22.2만 |
|---|
| 2026.09.15 | ₩80,727 | ₩80,727 | ₩75,256 | ₩76,570 | -5.15% | 16.3만 |
|---|
| 2026.09.14 | ₩80,150 | ₩81,143 | ₩77,965 | ₩80,727 | +0.72% | 16.8만 |
|---|
| 2026.09.11 | ₩82,323 | ₩84,267 | ₩78,984 | ₩81,290 | -1.25% | 25.1만 |
|---|
| 2026.09.10 | ₩87,861 | ₩89,886 | ₩85,514 | ₩85,769 | -2.38% | 9.4만 |
|---|
| 2026.09.09 | ₩93,104 | ₩95,183 | ₩87,539 | ₩88,786 | -4.64% | 15.6만 |
|---|
| 2026.09.08 | ₩95,223 | ₩95,223 | ₩91,267 | ₩94,539 | -0.72% | 13만 |
|---|
| 2026.09.04 | ₩92,715 | ₩96,054 | ₩92,715 | ₩95,424 | +2.92% | 18만 |
|---|
| 2026.09.03 | ₩91,602 | ₩93,051 | ₩90,154 | ₩92,715 | +1.22% | 8.6만 |
|---|
| 2026.09.02 | ₩92,461 | ₩92,461 | ₩89,805 | ₩90,516 | -2.10% | 13.9만 |
|---|
| 2026.09.01 | ₩89,457 | ₩92,702 | ₩89,095 | ₩91,012 | +1.74% | 14만 |
|---|
| 2026.08.31 | ₩90,154 | ₩91,951 | ₩88,438 | ₩91,281 | +1.25% | 9.5만 |
|---|
| 2026.08.28 | ₩91,884 | ₩93,869 | ₩89,001 | ₩90,181 | -1.85% | 20.9만 |
|---|
| 2026.08.27 | ₩91,750 | ₩95,223 | ₩91,213 | ₩92,085 | +0.37% | 16.8만 |
|---|
| 2026.08.26 | ₩94,740 | ₩96,430 | ₩91,857 | ₩92,648 | -2.21% | 19.6만 |
|---|
| 2026.08.25 | ₩87,673 | ₩97,932 | ₩87,673 | ₩93,480 | +6.62% | 66.4만 |
|---|
| 2026.08.24 | ₩98,388 | ₩100,667 | ₩98,160 | ₩99,702 | +1.34% | 15.6만 |
|---|
| 2026.08.21 | ₩94,834 | ₩98,562 | ₩93,574 | ₩96,162 | +1.40% | 17.8만 |
|---|
| 2026.08.20 | ₩92,849 | ₩94,405 | ₩89,403 | ₩94,070 | +1.31% | 17만 |
|---|
| 2026.08.19 | ₩96,832 | ₩99,233 | ₩94,284 | ₩95,089 | -1.80% | 11.5만 |
|---|
| 2026.08.18 | ₩97,489 | ₩97,905 | ₩96,282 | ₩96,457 | -1.06% | 6.4만 |
|---|
| 2026.08.17 | ₩99,112 | ₩100,010 | ₩96,028 | ₩97,449 | -1.68% | 9.5만 |
|---|
| 2026.08.14 | ₩99,957 | ₩100,238 | ₩97,744 | ₩99,112 | -0.85% | 8만 |
|---|
| 2026.08.13 | ₩100,413 | ₩102,531 | ₩97,476 | ₩99,957 | -0.45% | 11만 |
|---|
| 2026.08.12 | ₩102,263 | ₩103,618 | ₩98,723 | ₩99,259 | -2.94% | 12.5만 |
|---|
| 2026.08.11 | ₩98,991 | ₩103,618 | ₩98,026 | ₩102,156 | +3.20% | 14.5만 |
|---|
| 2026.08.10 | ₩98,736 | ₩104,476 | ₩98,187 | ₩99,460 | +0.73% | 28.7만 |
|---|
| 2026.08.07 | ₩96,054 | ₩97,637 | ₩94,110 | ₩97,476 | +1.48% | 11.1만 |
|---|
| 2026.08.06 | ₩98,026 | ₩98,026 | ₩95,102 | ₩96,618 | -1.44% | 7.8만 |
|---|
| 2026.08.05 | ₩97,409 | ₩98,415 | ₩96,899 | ₩97,583 | +0.18% | 7.5만 |
|---|
| 2026.08.04 | ₩93,574 | ₩98,334 | ₩93,547 | ₩97,409 | +4.10% | 8.3만 |
|---|
| 2026.08.03 | ₩90,690 | ₩94,190 | ₩90,690 | ₩93,721 | +3.34% | 14.4만 |
|---|
| 2026.07.31 | ₩90,664 | ₩90,784 | ₩88,196 | ₩89,403 | -1.39% | 6.3만 |
|---|
| 2026.07.30 | ₩89,953 | ₩91,415 | ₩88,491 | ₩90,918 | +1.07% | 11.3만 |
|---|
| 2026.07.29 | ₩89,765 | ₩90,798 | ₩86,600 | ₩89,363 | -0.45% | 14.5만 |
|---|
| 2026.07.28 | ₩87,941 | ₩91,871 | ₩87,941 | ₩90,007 | +2.35% | 22.9만 |
|---|
| 2026.07.27 | ₩85,635 | ₩88,411 | ₩85,635 | ₩87,486 | +2.16% | 14.7만 |
|---|
| 2026.07.24 | ₩82,591 | ₩85,273 | ₩82,175 | ₩84,374 | +2.16% | 6.8만 |
|---|
| 2026.07.23 | ₩85,005 | ₩85,313 | ₩81,813 | ₩82,752 | -2.65% | 18.3만 |
|---|
| 2026.07.22 | ₩89,296 | ₩90,342 | ₩84,589 | ₩86,118 | -3.56% | 18.1만 |
|---|
| 2026.07.21 | ₩87,714 | ₩90,154 | ₩85,541 | ₩89,618 | +2.17% | 14.3만 |
|---|
| 2026.07.20 | ₩87,392 | ₩88,438 | ₩86,024 | ₩88,035 | +0.74% | 9.4만 |
|---|
| 2026.07.17 | ₩85,246 | ₩87,553 | ₩83,758 | ₩86,104 | +1.01% | 10.7만 |
|---|
| 2026.07.16 | ₩84,281 | ₩88,652 | ₩84,281 | ₩85,917 | +1.94% | 10.4만 |
|---|
| 2026.07.15 | ₩84,442 | ₩87,915 | ₩84,401 | ₩85,300 | +1.02% | 12.3만 |
|---|
| 2026.07.14 | ₩80,110 | ₩85,568 | ₩80,097 | ₩84,723 | +5.76% | 23.1만 |
|---|
| 2026.07.13 | ₩77,696 | ₩79,627 | ₩76,704 | ₩79,386 | +2.17% | 14.3만 |
|---|
| 2026.07.10 | ₩77,629 | ₩78,783 | ₩75,993 | ₩77,401 | -0.29% | 13.1만 |
|---|
| 2026.07.09 | ₩75,202 | ₩78,260 | ₩74,263 | ₩77,361 | +2.87% | 8.6만 |
|---|
| 2026.07.08 | ₩75,658 | ₩77,227 | ₩73,700 | ₩75,417 | -0.32% | 8.6만 |
|---|
| 2026.07.07 | ₩73,875 | ₩77,509 | ₩73,673 | ₩76,476 | +3.52% | 27.1만 |
|---|
| 2026.07.06 | ₩75,323 | ₩76,610 | ₩73,177 | ₩74,129 | -1.58% | 13만 |
|---|
| 2026.07.02 | ₩75,497 | ₩76,114 | ₩72,547 | ₩74,129 | -1.81% | 17.8만 |
|---|
| 2026.07.01 | ₩76,436 | ₩78,139 | ₩75,202 | ₩75,524 | -1.19% | 20.1만 |
|---|
| 2026.06.30 | ₩74,760 | ₩79,466 | ₩74,036 | ₩77,562 | +3.75% | 17.7만 |
|---|
| 2026.06.29 | ₩78,058 | ₩78,608 | ₩72,922 | ₩74,974 | -3.95% | 22.5만 |
|---|
| 2026.06.26 | ₩74,143 | ₩79,413 | ₩74,143 | ₩79,279 | +6.93% | 61.9만 |
|---|
| 2026.06.25 | ₩81,183 | ₩81,183 | ₩71,809 | ₩75,390 | -7.14% | 98.8만 |
|---|
| 2026.06.24 | ₩83,422 | ₩89,014 | ₩82,993 | ₩85,072 | +1.98% | 21.7만 |
|---|
| 2026.06.23 | ₩83,288 | ₩84,978 | ₩82,470 | ₩82,993 | -0.35% | 16.9만 |
|---|
| 2026.06.22 | ₩81,344 | ₩86,399 | ₩80,110 | ₩85,273 | +4.83% | 28.4만 |
|---|
| 2026.06.18 | ₩77,482 | ₩84,616 | ₩77,482 | ₩81,344 | +4.98% | 34.7만 |
|---|
| 2026.06.17 | ₩74,558 | ₩76,959 | ₩74,290 | ₩76,221 | +2.23% | 14.4만 |
|---|
| 2026.06.16 | ₩74,170 | ₩78,125 | ₩73,808 | ₩74,572 | +0.54% | 23.8만 |
|---|
| 2026.06.15 | ₩69,060 | ₩74,907 | ₩67,880 | ₩74,089 | +7.28% | 20만 |
|---|
| 2026.06.12 | ₩65,225 | ₩69,128 | ₩65,212 | ₩67,907 | +4.11% | 18.2만 |
|---|
| 2026.06.11 | ₩62,168 | ₩65,105 | ₩61,564 | ₩64,327 | +3.47% | 23.9만 |
|---|
| 2026.06.10 | ₩58,118 | ₩61,269 | ₩58,118 | ₩61,229 | +5.35% | 8만 |
|---|
| 2026.06.09 | ₩58,735 | ₩60,773 | ₩56,683 | ₩58,587 | -0.25% | 6.9만 |
|---|
| 2026.06.08 | ₩58,507 | ₩59,888 | ₩57,354 | ₩58,467 | -0.07% | 7.2만 |
|---|
| 2026.06.05 | ₩60,961 | ₩61,994 | ₩57,488 | ₩57,743 | -5.28% | 9.6만 |
|---|
| 2026.06.04 | ₩62,785 | ₩66,164 | ₩61,497 | ₩62,007 | -1.24% | 18.4만 |
|---|
| 2026.06.03 | ₩60,813 | ₩63,777 | ₩60,170 | ₩61,457 | +1.06% | 12.5만 |
|---|
| 2026.06.02 | ₩68,283 | ₩68,283 | ₩57,662 | ₩61,833 | -9.45% | 12.4만 |
|---|
| 2026.06.01 | ₩61,229 | ₩63,683 | ₩59,003 | ₩59,379 | -3.02% | 12.1만 |
|---|
| 2026.05.29 | ₩66,808 | ₩66,942 | ₩59,821 | ₩61,698 | -7.65% | 18.8만 |
|---|
| 2026.05.28 | ₩71,474 | ₩72,815 | ₩65,882 | ₩67,719 | -5.25% | 29.5만 |
|---|
| 2026.05.27 | ₩59,365 | ₩64,863 | ₩54,632 | ₩62,490 | +5.26% | 14.1만 |
|---|
| 2026.05.26 | ₩58,091 | ₩60,693 | ₩56,656 | ₩58,587 | +0.85% | 18만 |
|---|
| 2026.05.22 | ₩51,628 | ₩57,313 | ₩50,515 | ₩57,139 | +10.68% | 20.2만 |
|---|
| 2026.05.21 | ₩48,946 | ₩53,317 | ₩48,476 | ₩51,266 | +4.74% | 28.1만 |
|---|
| 2026.05.20 | ₩50,421 | ₩50,689 | ₩48,342 | ₩48,651 | -3.51% | 17.3만 |
|---|
| 2026.05.19 | ₩53,867 | ₩53,867 | ₩49,777 | ₩50,354 | -6.52% | 14.5만 |
|---|
| 2026.05.18 | ₩55,610 | ₩56,951 | ₩53,840 | ₩54,350 | -2.27% | 11.1만 |
|---|
| 2026.05.15 | ₩56,844 | ₩57,635 | ₩55,423 | ₩55,517 | -2.34% | 7.8만 |
|---|
| 2026.05.14 | ₩56,294 | ₩57,716 | ₩55,450 | ₩57,515 | +2.17% | 5.9만 |
|---|
| 2026.05.13 | ₩57,568 | ₩59,325 | ₩54,927 | ₩55,651 | -3.33% | 13.5만 |
|---|
| 2026.05.12 | ₩58,775 | ₩61,390 | ₩56,630 | ₩58,239 | -0.91% | 16.3만 |
|---|
| 2026.05.11 | ₩62,087 | ₩64,367 | ₩58,413 | ₩59,379 | -4.36% | 16.1만 |
|---|
| 2026.05.08 | ₩63,241 | ₩64,112 | ₩61,819 | ₩61,967 | -2.01% | 5.9만 |
|---|
| 2026.05.07 | ₩62,047 | ₩64,300 | ₩60,250 | ₩63,254 | +1.95% | 6.2만 |
|---|
| 2026.05.06 | ₩63,656 | ₩63,777 | ₩62,020 | ₩62,275 | -2.17% | 4.8만 |
|---|
| 2026.05.05 | ₩61,363 | ₩63,911 | ₩61,363 | ₩62,785 | +2.32% | 4.1만 |
|---|
| 2026.05.04 | ₩63,697 | ₩67,438 | ₩59,727 | ₩61,202 | -3.92% | 23.3만 |
|---|
| 2026.05.01 | ₩65,601 | ₩72,104 | ₩63,938 | ₩64,313 | -1.96% | 10.1만 |
|---|
| 2026.04.30 | ₩64,434 | ₩67,438 | ₩63,294 | ₩65,319 | +1.37% | 8.3만 |
|---|
| 2026.04.29 | ₩65,628 | ₩66,204 | ₩63,723 | ₩64,085 | -2.35% | 4.1만 |
|---|
| 2026.04.28 | ₩66,177 | ₩66,539 | ₩64,863 | ₩66,030 | -0.22% | 3.7만 |
|---|
| 2026.04.27 | ₩67,746 | ₩68,135 | ₩65,842 | ₩65,976 | -2.61% | 4.7만 |
|---|
| 2026.04.24 | ₩65,882 | ₩68,283 | ₩65,306 | ₩67,934 | +3.11% | 7만 |
|---|
| 2026.04.23 | ₩65,212 | ₩66,539 | ₩64,783 | ₩66,191 | +1.50% | 6.4만 |
|---|
| 2026.04.22 | ₩66,338 | ₩67,465 | ₩65,292 | ₩65,614 | -1.09% | 7.6만 |
|---|
| 2026.04.21 | ₩67,947 | ₩69,262 | ₩65,748 | ₩66,057 | -2.78% | 11.7만 |
|---|
| 2026.04.20 | ₩68,430 | ₩71,045 | ₩66,325 | ₩67,813 | -0.90% | 9.9만 |
|---|
| 2026.04.17 | ₩68,122 | ₩71,300 | ₩68,122 | ₩69,315 | +1.75% | 10.6만 |
|---|
| 2026.04.16 | ₩64,260 | ₩67,384 | ₩62,007 | ₩67,009 | +4.28% | 16.7만 |
|---|
| 2026.04.15 | ₩60,827 | ₩63,938 | ₩60,693 | ₩63,361 | +4.17% | 8만 |
|---|
| 2026.04.14 | ₩59,902 | ₩62,852 | ₩59,902 | ₩60,720 | +1.37% | 7.1만 |
|---|
| 2026.04.13 | ₩59,727 | ₩66,124 | ₩58,654 | ₩59,875 | +0.25% | 17.2만 |
|---|
| 2026.04.10 | ₩60,746 | ₩60,773 | ₩59,432 | ₩60,143 | -0.99% | 3.5만 |
|---|
| 2026.04.09 | ₩59,057 | ₩63,495 | ₩58,923 | ₩60,733 | +2.84% | 8.9만 |
|---|
| 2026.04.08 | ₩59,620 | ₩61,685 | ₩58,587 | ₩59,526 | -0.16% | 7.5만 |
|---|
| 2026.04.07 | ₩60,518 | ₩60,773 | ₩56,750 | ₩56,898 | -5.98% | 7.1만 |
|---|
| 2026.04.06 | ₩58,373 | ₩64,515 | ₩58,373 | ₩61,444 | +5.26% | 14.2만 |
|---|
| 2026.04.02 | ₩57,394 | ₩58,856 | ₩55,879 | ₩58,158 | +1.33% | 4.3만 |
|---|
| 2026.04.01 | ₩58,091 | ₩61,082 | ₩58,091 | ₩59,124 | +1.78% | 7.4만 |
|---|
| 2026.03.31 | ₩57,193 | ₩58,990 | ₩55,557 | ₩58,091 | +1.57% | 7.3만 |
|---|
| 2026.03.30 | ₩57,273 | ₩59,204 | ₩56,040 | ₩56,348 | -1.62% | 7.1만 |
|---|
| 2026.03.27 | ₩57,930 | ₩59,593 | ₩56,268 | ₩56,764 | -2.01% | 8.3만 |
|---|
| 2026.03.26 | ₩57,394 | ₩60,773 | ₩56,616 | ₩57,287 | -0.19% | 9.7만 |
|---|
| 2026.03.25 | ₩60,612 | ₩61,444 | ₩58,239 | ₩58,373 | -3.69% | 6.3만 |
|---|
| 2026.03.24 | ₩60,250 | ₩62,007 | ₩59,660 | ₩59,848 | -0.67% | 8만 |
|---|
| 2026.03.23 | ₩59,767 | ₩63,053 | ₩59,687 | ₩61,471 | +2.85% | 12.1만 |
|---|
| 2026.03.20 | ₩64,260 | ₩64,260 | ₩58,789 | ₩58,815 | -8.47% | 16.8만 |
|---|
| 2026.03.19 | ₩65,628 | ₩72,507 | ₩63,361 | ₩64,179 | -2.21% | 14만 |
|---|
| 2026.03.18 | ₩69,490 | ₩73,285 | ₩66,057 | ₩66,258 | -4.65% | 11.9만 |
|---|
| 2026.03.17 | ₩72,467 | ₩76,141 | ₩66,137 | ₩69,275 | -4.40% | 36.6만 |
|---|
| 2026.03.16 | ₩59,151 | ₩61,068 | ₩58,856 | ₩59,231 | +0.14% | 8.6만 |
|---|
| 2026.03.13 | ₩63,884 | ₩64,367 | ₩57,086 | ₩57,997 | -9.21% | 8.6만 |
|---|
| 2026.03.12 | ₩64,863 | ₩66,164 | ₩63,764 | ₩63,911 | -1.47% | 4.7만 |
|---|
| 2026.03.11 | ₩64,823 | ₩66,660 | ₩64,340 | ₩65,856 | +1.59% | 3.9만 |
|---|
| 2026.03.10 | ₩63,187 | ₩66,821 | ₩63,187 | ₩65,292 | +3.33% | 4.8만 |
|---|
| 2026.03.09 | ₩60,894 | ₩63,174 | ₩58,882 | ₩63,080 | +3.59% | 7.9만 |
|---|
| 2026.03.06 | ₩62,476 | ₩64,407 | ₩60,720 | ₩62,503 | +0.04% | 12.1만 |
|---|
| 2026.03.05 | ₩63,683 | ₩65,547 | ₩62,637 | ₩64,528 | +1.33% | 5.3만 |
|---|
| 2026.03.04 | ₩62,919 | ₩65,413 | ₩62,342 | ₩64,501 | +2.51% | 5.7만 |
|---|
| 2026.03.03 | ₩61,457 | ₩62,570 | ₩59,017 | ₩62,329 | +1.42% | 8.2만 |
|---|
| 2026.03.02 | ₩62,208 | ₩63,455 | ₩60,478 | ₩62,892 | +1.10% | 5.2만 |
|---|
| 2026.02.27 | ₩63,831 | ₩64,474 | ₩61,672 | ₩63,536 | -0.46% | 8.7만 |
|---|
| 2026.02.26 | ₩62,557 | ₩65,172 | ₩62,315 | ₩63,831 | +2.04% | 12.6만 |
|---|
| 2026.02.25 | ₩61,015 | ₩62,825 | ₩60,545 | ₩62,825 | +2.97% | 7.7만 |
|---|
| 2026.02.24 | ₩58,520 | ₩61,645 | ₩58,467 | ₩60,787 | +3.87% | 8.9만 |
|---|
| 2026.02.23 | ₩61,229 | ₩61,229 | ₩57,381 | ₩58,520 | -4.42% | 7.2만 |
|---|
| 2026.02.20 | ₩61,296 | ₩62,557 | ₩59,955 | ₩60,894 | -0.66% | 5.9만 |
|---|
| 2026.02.19 | ₩60,921 | ₩62,275 | ₩59,848 | ₩61,457 | +0.88% | 7.2만 |
|---|
| 2026.02.18 | ₩63,026 | ₩64,367 | ₩60,720 | ₩61,484 | -2.45% | 6.2만 |
|---|
| 2026.02.17 | ₩62,114 | ₩63,455 | ₩60,197 | ₩62,758 | +1.04% | 5.7만 |
|---|
| 2026.02.13 | ₩60,331 | ₩62,785 | ₩59,191 | ₩61,926 | +2.65% | 3.8만 |
|---|
| 2026.02.12 | ₩62,047 | ₩63,026 | ₩58,976 | ₩59,741 | -3.72% | 5.9만 |
|---|
| 2026.02.11 | ₩61,095 | ₩62,651 | ₩60,237 | ₩61,806 | +1.16% | 5.5만 |
|---|
| 2026.02.10 | ₩60,679 | ₩63,080 | ₩60,036 | ₩60,948 | +0.44% | 7.1만 |
|---|
| 2026.02.09 | ₩60,398 | ₩61,444 | ₩59,499 | ₩60,197 | -0.33% | 5.1만 |
|---|
| 2026.02.06 | ₩60,948 | ₩62,785 | ₩59,687 | ₩60,143 | -1.32% | 8.5만 |
|---|
| 2026.02.05 | ₩60,679 | ₩60,907 | ₩57,957 | ₩59,674 | -1.66% | 7.5만 |
|---|
| 2026.02.04 | ₩61,564 | ₩63,656 | ₩59,888 | ₩61,162 | -0.65% | 10.4만 |
|---|
| 2026.02.03 | ₩59,097 | ₩62,248 | ₩58,359 | ₩61,417 | +3.93% | 12.2만 |
|---|
| 2026.02.02 | ₩57,971 | ₩60,988 | ₩57,971 | ₩59,218 | +2.15% | 6.5만 |
|---|
| 2026.01.30 | ₩57,930 | ₩58,963 | ₩56,858 | ₩57,863 | -0.12% | 6.9만 |
|---|
| 2026.01.29 | ₩56,442 | ₩59,580 | ₩56,442 | ₩58,936 | +4.42% | 9.2만 |
|---|
| 2026.01.28 | ₩56,670 | ₩57,541 | ₩55,570 | ₩55,986 | -1.21% | 9.5만 |
|---|
| 2026.01.27 | ₩56,053 | ₩57,233 | ₩55,718 | ₩56,831 | +1.39% | 5.8만 |
|---|
| 2026.01.26 | ₩57,287 | ₩58,051 | ₩55,718 | ₩56,147 | -1.99% | 6.5만 |
|---|
| 2026.01.23 | ₩57,448 | ₩58,547 | ₩56,978 | ₩57,448 | 0.00% | 5만 |
|---|
| 2026.01.22 | ₩62,195 | ₩62,744 | ₩57,018 | ₩57,448 | -7.63% | 8.3만 |
|---|
| 2026.01.21 | ₩60,130 | ₩62,584 | ₩60,130 | ₩61,725 | +2.65% | 8.6만 |
|---|
| 2026.01.20 | ₩61,350 | ₩62,959 | ₩60,599 | ₩61,269 | -0.13% | 6만 |
|---|
| 2026.01.16 | ₩62,664 | ₩63,616 | ₩60,733 | ₩62,905 | +0.39% | 13.2만 |
|---|
| 2026.01.15 | ₩64,367 | ₩64,769 | ₩62,221 | ₩62,838 | -2.37% | 9.6만 |
|---|
| 2026.01.14 | ₩64,273 | ₩64,970 | ₩62,020 | ₩64,327 | +0.08% | 9.4만 |
|---|
| 2026.01.13 | ₩64,287 | ₩65,614 | ₩61,296 | ₩64,032 | -0.40% | 10.4만 |
|---|
| 2026.01.12 | ₩64,930 | ₩66,204 | ₩61,698 | ₩64,220 | -1.09% | 16.8만 |
|---|
| 2026.01.09 | ₩63,013 | ₩65,721 | ₩62,034 | ₩64,944 | +3.06% | 13.7만 |
|---|
| 2026.01.08 | ₩59,271 | ₩62,838 | ₩59,271 | ₩62,610 | +5.63% | 18.2만 |
|---|
| 2026.01.07 | ₩61,591 | ₩62,624 | ₩59,030 | ₩59,218 | -3.85% | 9만 |
|---|
| 2026.01.06 | ₩59,861 | ₩63,402 | ₩59,660 | ₩61,859 | +3.34% | 13.5만 |
|---|
| 2026.01.05 | ₩55,517 | ₩60,746 | ₩54,457 | ₩60,223 | +8.48% | 13만 |
|---|
| 2026.01.02 | ₩55,812 | ₩56,764 | ₩52,996 | ₩55,691 | -0.22% | 41.3만 |
|---|
| 2025.12.31 | ₩54,752 | ₩56,281 | ₩54,095 | ₩55,731 | +1.79% | 25.5만 |
|---|
| 2025.12.30 | ₩55,959 | ₩56,013 | ₩54,310 | ₩54,632 | -2.37% | 15.9만 |
|---|
| 2025.12.29 | ₩53,559 | ₩56,723 | ₩53,304 | ₩56,241 | +5.01% | 11.6만 |
|---|
| 2025.12.26 | ₩54,752 | ₩56,764 | ₩52,674 | ₩53,867 | -1.62% | 11.3만 |
|---|
| 2025.12.24 | ₩54,538 | ₩55,061 | ₩53,438 | ₩54,645 | +0.20% | 5.5만 |
|---|
| 2025.12.23 | ₩57,662 | ₩59,767 | ₩54,404 | ₩54,725 | -5.09% | 10.6만 |
|---|
| 2025.12.22 | ₩56,442 | ₩58,373 | ₩56,187 | ₩57,689 | +2.21% | 10.7만 |
|---|
| 2025.12.19 | ₩57,997 | ₩58,118 | ₩55,651 | ₩56,187 | -3.12% | 13.6만 |
|---|
| 2025.12.18 | ₩57,944 | ₩58,949 | ₩57,756 | ₩58,252 | +0.53% | 5.7만 |
|---|
| 2025.12.17 | ₩57,676 | ₩59,110 | ₩57,313 | ₩57,541 | -0.23% | 10.5만 |
|---|
| 2025.12.16 | ₩59,700 | ₩60,022 | ₩57,300 | ₩57,501 | -3.68% | 12.2만 |
|---|
| 2025.12.15 | ₩60,290 | ₩61,457 | ₩59,553 | ₩59,835 | -0.76% | 11만 |
|---|
| 2025.12.12 | ₩59,553 | ₩61,685 | ₩58,829 | ₩59,674 | +0.20% | 12.3만 |
|---|
| 2025.12.11 | ₩61,792 | ₩63,321 | ₩58,789 | ₩59,244 | -4.12% | 13.7만 |
|---|
| 2025.12.10 | ₩64,193 | ₩64,649 | ₩61,417 | ₩61,524 | -4.16% | 9.4만 |
|---|
| 2025.12.09 | ₩61,310 | ₩65,024 | ₩61,310 | ₩64,555 | +5.29% | 8.1만 |
|---|
| 2025.12.08 | ₩61,363 | ₩61,725 | ₩60,103 | ₩61,538 | +0.28% | 7.9만 |
|---|
| 2025.12.05 | ₩59,647 | ₩61,551 | ₩58,963 | ₩61,363 | +2.88% | 8.8만 |
|---|
| 2025.12.04 | ₩58,708 | ₩60,612 | ₩58,614 | ₩60,170 | +2.49% | 9.5만 |
|---|
| 2025.12.03 | ₩59,338 | ₩63,241 | ₩58,038 | ₩58,748 | -0.99% | 13.9만 |
|---|
| 2025.12.02 | ₩66,137 | ₩66,379 | ₩50,756 | ₩58,292 | -11.86% | 41.4만 |
|---|
| 2025.12.01 | ₩59,660 | ₩62,959 | ₩58,641 | ₩59,097 | -0.94% | 19.6만 |
|---|
| 2025.11.28 | ₩60,787 | ₩61,578 | ₩59,405 | ₩60,733 | -0.09% | 5.6만 |
|---|
| 2025.11.26 | ₩60,706 | ₩61,028 | ₩60,022 | ₩60,331 | -0.62% | 13.4만 |
|---|
| 2025.11.25 | ₩59,231 | ₩61,189 | ₩58,038 | ₩60,572 | +2.26% | 9.6만 |
|---|
| 2025.11.24 | ₩56,200 | ₩59,432 | ₩55,061 | ₩58,775 | +4.58% | 7.5만 |
|---|
| 2025.11.21 | ₩53,934 | ₩57,193 | ₩51,762 | ₩56,200 | +4.20% | 8.9만 |
|---|
| 2025.11.20 | ₩53,948 | ₩55,986 | ₩53,639 | ₩54,109 | +0.30% | 7.8만 |
|---|
| 2025.11.19 | ₩52,446 | ₩54,699 | ₩52,446 | ₩53,438 | +1.89% | 7.6만 |
|---|
| 2025.11.18 | ₩51,453 | ₩53,049 | ₩50,984 | ₩52,620 | +2.27% | 7.1만 |
|---|
| 2025.11.17 | ₩53,317 | ₩53,679 | ₩51,386 | ₩51,453 | -3.50% | 7.5만 |
|---|
| 2025.11.14 | ₩53,156 | ₩54,216 | ₩52,701 | ₩53,733 | +1.08% | 7.4만 |
|---|
| 2025.11.13 | ₩53,814 | ₩54,980 | ₩51,574 | ₩53,974 | +0.30% | 10.7만 |
|---|
| 2025.11.12 | ₩54,256 | ₩54,457 | ₩53,264 | ₩54,269 | +0.02% | 5만 |
|---|
| 2025.11.11 | ₩52,955 | ₩54,846 | ₩52,701 | ₩53,746 | +1.49% | 10만 |
|---|
| 2025.11.10 | ₩52,298 | ₩53,317 | ₩51,695 | ₩52,928 | +1.21% | 13.4만 |
|---|
| 2025.11.07 | ₩51,896 | ₩52,620 | ₩50,206 | ₩51,896 | 0.00% | 10.2만 |
|---|
| 2025.11.06 | ₩50,206 | ₩52,526 | ₩49,616 | ₩52,513 | +4.59% | 14.4만 |
|---|
| 2025.11.05 | ₩48,409 | ₩50,193 | ₩48,409 | ₩50,166 | +3.63% | 13.2만 |
|---|
| 2025.11.04 | ₩48,181 | ₩50,273 | ₩46,934 | ₩48,275 | +0.19% | 7.5만 |
|---|
| 2025.11.03 | ₩47,524 | ₩50,314 | ₩47,122 | ₩49,080 | +3.27% | 27.8만 |
|---|
| 2025.10.31 | ₩47,229 | ₩48,262 | ₩46,666 | ₩48,034 | +1.70% | 7만 |
|---|
| 2025.10.30 | ₩47,605 | ₩48,275 | ₩47,001 | ₩47,565 | -0.08% | 3.8만 |
|---|
| 2025.10.29 | ₩48,101 | ₩48,785 | ₩46,291 | ₩47,886 | -0.45% | 6.4만 |
|---|
| 2025.10.28 | ₩48,369 | ₩49,187 | ₩48,181 | ₩48,476 | +0.22% | 3.8만 |
|---|
| 2025.10.27 | ₩49,187 | ₩50,139 | ₩48,316 | ₩48,503 | -1.39% | 5.6만 |
|---|
| 2025.10.24 | ₩47,940 | ₩49,603 | ₩47,940 | ₩48,906 | +2.01% | 5만 |
|---|
| 2025.10.23 | ₩47,028 | ₩48,208 | ₩46,170 | ₩47,739 | +1.51% | 8.6만 |
|---|
| 2025.10.22 | ₩47,699 | ₩48,289 | ₩46,291 | ₩46,827 | -1.83% | 6.2만 |
|---|
| 2025.10.21 | ₩48,047 | ₩48,530 | ₩47,632 | ₩48,101 | +0.11% | 6만 |
|---|
| 2025.10.20 | ₩48,128 | ₩49,482 | ₩47,498 | ₩48,530 | +0.84% | 5만 |
|---|
| 2025.10.17 | ₩47,927 | ₩48,275 | ₩47,095 | ₩47,685 | -0.50% | 7.1만 |
|---|
| 2025.10.16 | ₩49,093 | ₩49,549 | ₩48,222 | ₩48,409 | -1.39% | 6.6만 |
|---|
| 2025.10.15 | ₩48,932 | ₩49,522 | ₩48,181 | ₩48,946 | +0.03% | 9.2만 |
|---|
| 2025.10.14 | ₩47,296 | ₩49,268 | ₩47,109 | ₩48,342 | +2.21% | 10.9만 |
|---|
| 2025.10.13 | ₩47,819 | ₩49,429 | ₩47,632 | ₩48,235 | +0.87% | 6.2만 |
|---|
| 2025.10.10 | ₩48,664 | ₩48,664 | ₩46,224 | ₩46,840 | -3.75% | 5.8만 |
|---|