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 | ₩68,261 | ₩69,627 | ₩67,282 | ₩69,078 | +1.20% | 8만 |
| 2026.10.08 | ₩66,411 | ₩68,341 | ₩66,063 | ₩68,086 | +2.52% | 8.7만 |
| 2026.10.07 | ₩65,058 | ₩67,778 | ₩65,058 | ₩67,416 | +3.63% | 11.6만 |
| 2026.10.06 | ₩64,549 | ₩66,653 | ₩63,999 | ₩65,916 | +2.12% | 12.2만 |
| 2026.10.05 | ₩64,227 | ₩64,442 | ₩63,088 | ₩64,133 | -0.15% | 7.7만 |
| 2026.10.02 | ₩67,108 | ₩67,524 | ₩63,839 | ₩64,200 | -4.33% | 13.9만 |
| 2026.10.01 | ₩69,172 | ₩69,721 | ₩65,835 | ₩66,197 | -4.30% | 18.9만 |
| 2026.09.30 | ₩67,979 | ₩69,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,091 |
| +1.64% |
| 27.9만 |
| 2026.09.29 | ₩67,765 | ₩68,194 | ₩66,693 | ₩67,939 | +0.26% | 16.2만 |
|---|
| 2026.09.28 | ₩64,991 | ₩68,944 | ₩64,991 | ₩68,100 | +4.78% | 14.6만 |
|---|
| 2026.09.25 | ₩67,778 | ₩67,778 | ₩65,648 | ₩65,701 | -3.06% | 15.4만 |
|---|
| 2026.09.24 | ₩67,872 | ₩68,354 | ₩66,385 | ₩67,095 | -1.15% | 14.1만 |
|---|
| 2026.09.23 | ₩71,343 | ₩71,892 | ₩67,591 | ₩67,751 | -5.03% | 18.4만 |
|---|
| 2026.09.22 | ₩75,148 | ₩76,073 | ₩71,865 | ₩72,401 | -3.66% | 17.9만 |
|---|
| 2026.09.21 | ₩75,336 | ₩75,711 | ₩72,857 | ₩74,157 | -1.57% | 20.9만 |
|---|
| 2026.09.18 | ₩78,177 | ₩79,262 | ₩74,076 | ₩74,224 | -5.06% | 80.3만 |
|---|
| 2026.09.17 | ₩78,927 | ₩80,428 | ₩77,641 | ₩78,458 | -0.59% | 17.6만 |
|---|
| 2026.09.16 | ₩77,842 | ₩80,160 | ₩75,845 | ₩77,989 | +0.19% | 22.2만 |
|---|
| 2026.09.15 | ₩80,669 | ₩80,669 | ₩75,202 | ₩76,515 | -5.15% | 16.3만 |
|---|
| 2026.09.14 | ₩80,093 | ₩81,085 | ₩77,909 | ₩80,669 | +0.72% | 16.8만 |
|---|
| 2026.09.11 | ₩82,264 | ₩84,207 | ₩78,927 | ₩81,232 | -1.25% | 25.1만 |
|---|
| 2026.09.10 | ₩87,798 | ₩89,822 | ₩85,453 | ₩85,708 | -2.38% | 9.4만 |
|---|
| 2026.09.09 | ₩93,038 | ₩95,115 | ₩87,477 | ₩88,723 | -4.64% | 15.6만 |
|---|
| 2026.09.08 | ₩95,155 | ₩95,155 | ₩91,202 | ₩94,471 | -0.72% | 13만 |
|---|
| 2026.09.04 | ₩92,649 | ₩95,986 | ₩92,649 | ₩95,356 | +2.92% | 18만 |
|---|
| 2026.09.03 | ₩91,537 | ₩92,984 | ₩90,090 | ₩92,649 | +1.22% | 8.6만 |
|---|
| 2026.09.02 | ₩92,394 | ₩92,394 | ₩89,741 | ₩90,451 | -2.10% | 13.9만 |
|---|
| 2026.09.01 | ₩89,393 | ₩92,636 | ₩89,031 | ₩90,947 | +1.74% | 14만 |
|---|
| 2026.08.31 | ₩90,090 | ₩91,885 | ₩88,374 | ₩91,215 | +1.25% | 9.5만 |
|---|
| 2026.08.28 | ₩91,818 | ₩93,801 | ₩88,937 | ₩90,116 | -1.85% | 20.9만 |
|---|
| 2026.08.27 | ₩91,684 | ₩95,155 | ₩91,148 | ₩92,019 | +0.37% | 16.8만 |
|---|
| 2026.08.26 | ₩94,672 | ₩96,361 | ₩91,791 | ₩92,582 | -2.21% | 19.6만 |
|---|
| 2026.08.25 | ₩87,611 | ₩97,862 | ₩87,611 | ₩93,413 | +6.62% | 66.4만 |
|---|
| 2026.08.24 | ₩98,317 | ₩100,595 | ₩98,089 | ₩99,630 | +1.34% | 15.6만 |
|---|
| 2026.08.21 | ₩94,766 | ₩98,491 | ₩93,507 | ₩96,093 | +1.40% | 17.8만 |
|---|
| 2026.08.20 | ₩92,783 | ₩94,337 | ₩89,339 | ₩94,002 | +1.31% | 17만 |
|---|
| 2026.08.19 | ₩96,763 | ₩99,161 | ₩94,217 | ₩95,021 | -1.80% | 11.5만 |
|---|
| 2026.08.18 | ₩97,419 | ₩97,835 | ₩96,213 | ₩96,388 | -1.06% | 6.4만 |
|---|
| 2026.08.17 | ₩99,041 | ₩99,939 | ₩95,959 | ₩97,379 | -1.68% | 9.5만 |
|---|
| 2026.08.14 | ₩99,885 | ₩100,166 | ₩97,674 | ₩99,041 | -0.85% | 8만 |
|---|
| 2026.08.13 | ₩100,341 | ₩102,458 | ₩97,406 | ₩99,885 | -0.45% | 11만 |
|---|
| 2026.08.12 | ₩102,190 | ₩103,543 | ₩98,652 | ₩99,188 | -2.94% | 12.5만 |
|---|
| 2026.08.11 | ₩98,920 | ₩103,543 | ₩97,955 | ₩102,083 | +3.20% | 14.5만 |
|---|
| 2026.08.10 | ₩98,666 | ₩104,401 | ₩98,116 | ₩99,389 | +0.73% | 28.7만 |
|---|
| 2026.08.07 | ₩95,986 | ₩97,567 | ₩94,043 | ₩97,406 | +1.48% | 11.1만 |
|---|
| 2026.08.06 | ₩97,955 | ₩97,955 | ₩95,034 | ₩96,548 | -1.44% | 7.8만 |
|---|
| 2026.08.05 | ₩97,339 | ₩98,344 | ₩96,830 | ₩97,513 | +0.18% | 7.5만 |
|---|
| 2026.08.04 | ₩93,507 | ₩98,264 | ₩93,480 | ₩97,339 | +4.10% | 8.3만 |
|---|
| 2026.08.03 | ₩90,626 | ₩94,123 | ₩90,626 | ₩93,654 | +3.34% | 14.4만 |
|---|
| 2026.07.31 | ₩90,599 | ₩90,719 | ₩88,133 | ₩89,339 | -1.39% | 6.3만 |
|---|
| 2026.07.30 | ₩89,889 | ₩91,349 | ₩88,428 | ₩90,853 | +1.07% | 11.3만 |
|---|
| 2026.07.29 | ₩89,701 | ₩90,733 | ₩86,538 | ₩89,299 | -0.45% | 14.5만 |
|---|
| 2026.07.28 | ₩87,879 | ₩91,805 | ₩87,879 | ₩89,942 | +2.35% | 22.9만 |
|---|
| 2026.07.27 | ₩85,574 | ₩88,348 | ₩85,574 | ₩87,423 | +2.16% | 14.7만 |
|---|
| 2026.07.24 | ₩82,532 | ₩85,212 | ₩82,116 | ₩84,314 | +2.16% | 6.8만 |
|---|
| 2026.07.23 | ₩84,944 | ₩85,252 | ₩81,755 | ₩82,693 | -2.65% | 18.3만 |
|---|
| 2026.07.22 | ₩89,232 | ₩90,277 | ₩84,528 | ₩86,056 | -3.56% | 18.1만 |
|---|
| 2026.07.21 | ₩87,651 | ₩90,090 | ₩85,480 | ₩89,554 | +2.17% | 14.3만 |
|---|
| 2026.07.20 | ₩87,329 | ₩88,374 | ₩85,962 | ₩87,972 | +0.74% | 9.4만 |
|---|
| 2026.07.17 | ₩85,185 | ₩87,490 | ₩83,698 | ₩86,043 | +1.01% | 10.7만 |
|---|
| 2026.07.16 | ₩84,220 | ₩88,589 | ₩84,220 | ₩85,855 | +1.94% | 10.4만 |
|---|
| 2026.07.15 | ₩84,381 | ₩87,852 | ₩84,341 | ₩85,239 | +1.02% | 12.3만 |
|---|
| 2026.07.14 | ₩80,053 | ₩85,507 | ₩80,039 | ₩84,662 | +5.76% | 23.1만 |
|---|
| 2026.07.13 | ₩77,641 | ₩79,570 | ₩76,649 | ₩79,329 | +2.17% | 14.3만 |
|---|
| 2026.07.10 | ₩77,574 | ₩78,726 | ₩75,939 | ₩77,346 | -0.29% | 13.1만 |
|---|
| 2026.07.09 | ₩75,148 | ₩78,204 | ₩74,210 | ₩77,306 | +2.87% | 8.6만 |
|---|
| 2026.07.08 | ₩75,604 | ₩77,172 | ₩73,647 | ₩75,363 | -0.32% | 8.6만 |
|---|
| 2026.07.07 | ₩73,822 | ₩77,453 | ₩73,621 | ₩76,421 | +3.52% | 27.1만 |
|---|
| 2026.07.06 | ₩75,269 | ₩76,555 | ₩73,125 | ₩74,076 | -1.58% | 13만 |
|---|
| 2026.07.02 | ₩75,443 | ₩76,060 | ₩72,495 | ₩74,076 | -1.81% | 17.8만 |
|---|
| 2026.07.01 | ₩76,381 | ₩78,083 | ₩75,148 | ₩75,470 | -1.19% | 20.1만 |
|---|
| 2026.06.30 | ₩74,706 | ₩79,410 | ₩73,983 | ₩77,507 | +3.75% | 17.7만 |
|---|
| 2026.06.29 | ₩78,003 | ₩78,552 | ₩72,870 | ₩74,921 | -3.95% | 22.5만 |
|---|
| 2026.06.26 | ₩74,090 | ₩79,356 | ₩74,090 | ₩79,222 | +6.93% | 61.9만 |
|---|
| 2026.06.25 | ₩81,125 | ₩81,125 | ₩71,758 | ₩75,336 | -7.14% | 98.8만 |
|---|
| 2026.06.24 | ₩83,363 | ₩88,951 | ₩82,934 | ₩85,011 | +1.98% | 21.7만 |
|---|
| 2026.06.23 | ₩83,229 | ₩84,917 | ₩82,411 | ₩82,934 | -0.35% | 16.9만 |
|---|
| 2026.06.22 | ₩81,286 | ₩86,337 | ₩80,053 | ₩85,212 | +4.83% | 28.4만 |
|---|
| 2026.06.18 | ₩77,426 | ₩84,555 | ₩77,426 | ₩81,286 | +4.98% | 34.7만 |
|---|
| 2026.06.17 | ₩74,505 | ₩76,904 | ₩74,237 | ₩76,167 | +2.23% | 14.4만 |
|---|
| 2026.06.16 | ₩74,117 | ₩78,070 | ₩73,755 | ₩74,519 | +0.54% | 23.8만 |
|---|
| 2026.06.15 | ₩69,011 | ₩74,854 | ₩67,832 | ₩74,036 | +7.28% | 20만 |
|---|
| 2026.06.12 | ₩65,179 | ₩69,078 | ₩65,165 | ₩67,859 | +4.11% | 18.2만 |
|---|
| 2026.06.11 | ₩62,123 | ₩65,058 | ₩61,520 | ₩64,281 | +3.47% | 23.9만 |
|---|
| 2026.06.10 | ₩58,076 | ₩61,226 | ₩58,076 | ₩61,185 | +5.35% | 8만 |
|---|
| 2026.06.09 | ₩58,693 | ₩60,730 | ₩56,643 | ₩58,545 | -0.25% | 6.9만 |
|---|
| 2026.06.08 | ₩58,465 | ₩59,845 | ₩57,313 | ₩58,425 | -0.07% | 7.2만 |
|---|
| 2026.06.05 | ₩60,917 | ₩61,949 | ₩57,447 | ₩57,701 | -5.28% | 9.6만 |
|---|
| 2026.06.04 | ₩62,740 | ₩66,117 | ₩61,453 | ₩61,963 | -1.24% | 18.4만 |
|---|
| 2026.06.03 | ₩60,770 | ₩63,731 | ₩60,127 | ₩61,413 | +1.06% | 12.5만 |
|---|
| 2026.06.02 | ₩68,234 | ₩68,234 | ₩57,621 | ₩61,788 | -9.45% | 12.4만 |
|---|
| 2026.06.01 | ₩61,185 | ₩63,638 | ₩58,961 | ₩59,336 | -3.02% | 12.1만 |
|---|
| 2026.05.29 | ₩66,760 | ₩66,894 | ₩59,778 | ₩61,654 | -7.65% | 18.8만 |
|---|
| 2026.05.28 | ₩71,423 | ₩72,763 | ₩65,835 | ₩67,671 | -5.25% | 29.5만 |
|---|
| 2026.05.27 | ₩59,323 | ₩64,817 | ₩54,592 | ₩62,445 | +5.26% | 14.1만 |
|---|
| 2026.05.26 | ₩58,050 | ₩60,649 | ₩56,616 | ₩58,545 | +0.85% | 18만 |
|---|
| 2026.05.22 | ₩51,591 | ₩57,272 | ₩50,479 | ₩57,098 | +10.68% | 20.2만 |
|---|
| 2026.05.21 | ₩48,911 | ₩53,279 | ₩48,442 | ₩51,229 | +4.74% | 28.1만 |
|---|
| 2026.05.20 | ₩50,385 | ₩50,653 | ₩48,308 | ₩48,616 | -3.51% | 17.3만 |
|---|
| 2026.05.19 | ₩53,829 | ₩53,829 | ₩49,742 | ₩50,318 | -6.52% | 14.5만 |
|---|
| 2026.05.18 | ₩55,571 | ₩56,911 | ₩53,802 | ₩54,311 | -2.27% | 11.1만 |
|---|
| 2026.05.15 | ₩56,803 | ₩57,594 | ₩55,383 | ₩55,477 | -2.34% | 7.8만 |
|---|
| 2026.05.14 | ₩56,254 | ₩57,674 | ₩55,410 | ₩57,473 | +2.17% | 5.9만 |
|---|
| 2026.05.13 | ₩57,527 | ₩59,282 | ₩54,887 | ₩55,611 | -3.33% | 13.5만 |
|---|
| 2026.05.12 | ₩58,733 | ₩61,346 | ₩56,589 | ₩58,197 | -0.91% | 16.3만 |
|---|
| 2026.05.11 | ₩62,043 | ₩64,321 | ₩58,371 | ₩59,336 | -4.36% | 16.1만 |
|---|
| 2026.05.08 | ₩63,195 | ₩64,066 | ₩61,775 | ₩61,922 | -2.01% | 5.9만 |
|---|
| 2026.05.07 | ₩62,003 | ₩64,254 | ₩60,207 | ₩63,209 | +1.95% | 6.2만 |
|---|
| 2026.05.06 | ₩63,611 | ₩63,731 | ₩61,976 | ₩62,231 | -2.17% | 4.8만 |
|---|
| 2026.05.05 | ₩61,319 | ₩63,865 | ₩61,319 | ₩62,740 | +2.32% | 4.1만 |
|---|
| 2026.05.04 | ₩63,651 | ₩67,390 | ₩59,684 | ₩61,159 | -3.92% | 23.3만 |
|---|
| 2026.05.01 | ₩65,554 | ₩72,053 | ₩63,892 | ₩64,267 | -1.96% | 10.1만 |
|---|
| 2026.04.30 | ₩64,388 | ₩67,390 | ₩63,249 | ₩65,272 | +1.37% | 8.3만 |
|---|
| 2026.04.29 | ₩65,581 | ₩66,157 | ₩63,678 | ₩64,040 | -2.35% | 4.1만 |
|---|
| 2026.04.28 | ₩66,130 | ₩66,492 | ₩64,817 | ₩65,983 | -0.22% | 3.7만 |
|---|
| 2026.04.27 | ₩67,698 | ₩68,086 | ₩65,795 | ₩65,929 | -2.61% | 4.7만 |
|---|
| 2026.04.24 | ₩65,835 | ₩68,234 | ₩65,259 | ₩67,885 | +3.11% | 7만 |
|---|
| 2026.04.23 | ₩65,165 | ₩66,492 | ₩64,736 | ₩66,143 | +1.50% | 6.4만 |
|---|
| 2026.04.22 | ₩66,291 | ₩67,416 | ₩65,246 | ₩65,567 | -1.09% | 7.6만 |
|---|
| 2026.04.21 | ₩67,899 | ₩69,212 | ₩65,701 | ₩66,009 | -2.78% | 11.7만 |
|---|
| 2026.04.20 | ₩68,381 | ₩70,994 | ₩66,277 | ₩67,765 | -0.90% | 9.9만 |
|---|
| 2026.04.17 | ₩68,073 | ₩71,249 | ₩68,073 | ₩69,266 | +1.75% | 10.6만 |
|---|
| 2026.04.16 | ₩64,214 | ₩67,336 | ₩61,963 | ₩66,961 | +4.28% | 16.7만 |
|---|
| 2026.04.15 | ₩60,783 | ₩63,892 | ₩60,649 | ₩63,316 | +4.17% | 8만 |
|---|
| 2026.04.14 | ₩59,859 | ₩62,807 | ₩59,859 | ₩60,676 | +1.37% | 7.1만 |
|---|
| 2026.04.13 | ₩59,684 | ₩66,076 | ₩58,612 | ₩59,832 | +0.25% | 17.2만 |
|---|
| 2026.04.10 | ₩60,703 | ₩60,730 | ₩59,390 | ₩60,100 | -0.99% | 3.5만 |
|---|
| 2026.04.09 | ₩59,014 | ₩63,450 | ₩58,880 | ₩60,690 | +2.84% | 8.9만 |
|---|
| 2026.04.08 | ₩59,577 | ₩61,641 | ₩58,545 | ₩59,483 | -0.16% | 7.5만 |
|---|
| 2026.04.07 | ₩60,475 | ₩60,730 | ₩56,710 | ₩56,857 | -5.98% | 7.1만 |
|---|
| 2026.04.06 | ₩58,331 | ₩64,468 | ₩58,331 | ₩61,400 | +5.26% | 14.2만 |
|---|
| 2026.04.02 | ₩57,353 | ₩58,813 | ₩55,839 | ₩58,117 | +1.33% | 4.3만 |
|---|
| 2026.04.01 | ₩58,050 | ₩61,038 | ₩58,050 | ₩59,081 | +1.78% | 7.4만 |
|---|
| 2026.03.31 | ₩57,152 | ₩58,947 | ₩55,517 | ₩58,050 | +1.57% | 7.3만 |
|---|
| 2026.03.30 | ₩57,232 | ₩59,162 | ₩55,999 | ₩56,308 | -1.62% | 7.1만 |
|---|
| 2026.03.27 | ₩57,889 | ₩59,550 | ₩56,227 | ₩56,723 | -2.01% | 8.3만 |
|---|
| 2026.03.26 | ₩57,353 | ₩60,730 | ₩56,576 | ₩57,246 | -0.19% | 9.7만 |
|---|
| 2026.03.25 | ₩60,569 | ₩61,400 | ₩58,197 | ₩58,331 | -3.69% | 6.3만 |
|---|
| 2026.03.24 | ₩60,207 | ₩61,963 | ₩59,617 | ₩59,805 | -0.67% | 8만 |
|---|
| 2026.03.23 | ₩59,725 | ₩63,008 | ₩59,644 | ₩61,427 | +2.85% | 12.1만 |
|---|
| 2026.03.20 | ₩64,214 | ₩64,214 | ₩58,746 | ₩58,773 | -8.47% | 16.8만 |
|---|
| 2026.03.19 | ₩65,581 | ₩72,455 | ₩63,316 | ₩64,133 | -2.21% | 14만 |
|---|
| 2026.03.18 | ₩69,440 | ₩73,232 | ₩66,009 | ₩66,210 | -4.65% | 11.9만 |
|---|
| 2026.03.17 | ₩72,415 | ₩76,086 | ₩66,090 | ₩69,225 | -4.40% | 36.6만 |
|---|
| 2026.03.16 | ₩59,108 | ₩61,025 | ₩58,813 | ₩59,189 | +0.14% | 8.6만 |
|---|
| 2026.03.13 | ₩63,839 | ₩64,321 | ₩57,045 | ₩57,956 | -9.21% | 8.6만 |
|---|
| 2026.03.12 | ₩64,817 | ₩66,117 | ₩63,718 | ₩63,865 | -1.47% | 4.7만 |
|---|
| 2026.03.11 | ₩64,777 | ₩66,612 | ₩64,294 | ₩65,808 | +1.59% | 3.9만 |
|---|
| 2026.03.10 | ₩63,142 | ₩66,773 | ₩63,142 | ₩65,246 | +3.33% | 4.8만 |
|---|
| 2026.03.09 | ₩60,850 | ₩63,128 | ₩58,840 | ₩63,035 | +3.59% | 7.9만 |
|---|
| 2026.03.06 | ₩62,432 | ₩64,361 | ₩60,676 | ₩62,458 | +0.04% | 12.1만 |
|---|
| 2026.03.05 | ₩63,638 | ₩65,500 | ₩62,592 | ₩64,482 | +1.33% | 5.3만 |
|---|
| 2026.03.04 | ₩62,874 | ₩65,366 | ₩62,298 | ₩64,455 | +2.51% | 5.7만 |
|---|
| 2026.03.03 | ₩61,413 | ₩62,525 | ₩58,974 | ₩62,284 | +1.42% | 8.2만 |
|---|
| 2026.03.02 | ₩62,164 | ₩63,410 | ₩60,435 | ₩62,847 | +1.10% | 5.2만 |
|---|
| 2026.02.27 | ₩63,785 | ₩64,428 | ₩61,628 | ₩63,490 | -0.46% | 8.7만 |
|---|
| 2026.02.26 | ₩62,512 | ₩65,125 | ₩62,271 | ₩63,785 | +2.04% | 12.6만 |
|---|
| 2026.02.25 | ₩60,971 | ₩62,780 | ₩60,502 | ₩62,780 | +2.97% | 7.7만 |
|---|
| 2026.02.24 | ₩58,478 | ₩61,601 | ₩58,425 | ₩60,743 | +3.87% | 8.9만 |
|---|
| 2026.02.23 | ₩61,185 | ₩61,185 | ₩57,339 | ₩58,478 | -4.42% | 7.2만 |
|---|
| 2026.02.20 | ₩61,252 | ₩62,512 | ₩59,912 | ₩60,850 | -0.66% | 5.9만 |
|---|
| 2026.02.19 | ₩60,877 | ₩62,231 | ₩59,805 | ₩61,413 | +0.88% | 7.2만 |
|---|
| 2026.02.18 | ₩62,981 | ₩64,321 | ₩60,676 | ₩61,440 | -2.45% | 6.2만 |
|---|
| 2026.02.17 | ₩62,070 | ₩63,410 | ₩60,153 | ₩62,713 | +1.04% | 5.7만 |
|---|
| 2026.02.13 | ₩60,288 | ₩62,740 | ₩59,148 | ₩61,882 | +2.65% | 3.8만 |
|---|
| 2026.02.12 | ₩62,003 | ₩62,981 | ₩58,934 | ₩59,698 | -3.72% | 5.9만 |
|---|
| 2026.02.11 | ₩61,051 | ₩62,606 | ₩60,194 | ₩61,762 | +1.16% | 5.5만 |
|---|
| 2026.02.10 | ₩60,636 | ₩63,035 | ₩59,993 | ₩60,904 | +0.44% | 7.1만 |
|---|
| 2026.02.09 | ₩60,355 | ₩61,400 | ₩59,457 | ₩60,153 | -0.33% | 5.1만 |
|---|
| 2026.02.06 | ₩60,904 | ₩62,740 | ₩59,644 | ₩60,100 | -1.32% | 8.5만 |
|---|
| 2026.02.05 | ₩60,636 | ₩60,864 | ₩57,916 | ₩59,631 | -1.66% | 7.5만 |
|---|
| 2026.02.04 | ₩61,520 | ₩63,611 | ₩59,845 | ₩61,118 | -0.65% | 10.4만 |
|---|
| 2026.02.03 | ₩59,055 | ₩62,204 | ₩58,318 | ₩61,373 | +3.93% | 12.2만 |
|---|
| 2026.02.02 | ₩57,929 | ₩60,944 | ₩57,929 | ₩59,175 | +2.15% | 6.5만 |
|---|
| 2026.01.30 | ₩57,889 | ₩58,921 | ₩56,817 | ₩57,822 | -0.12% | 6.9만 |
|---|
| 2026.01.29 | ₩56,401 | ₩59,537 | ₩56,401 | ₩58,894 | +4.42% | 9.2만 |
|---|
| 2026.01.28 | ₩56,629 | ₩57,500 | ₩55,530 | ₩55,946 | -1.21% | 9.5만 |
|---|
| 2026.01.27 | ₩56,013 | ₩57,192 | ₩55,678 | ₩56,790 | +1.39% | 5.8만 |
|---|
| 2026.01.26 | ₩57,246 | ₩58,009 | ₩55,678 | ₩56,107 | -1.99% | 6.5만 |
|---|
| 2026.01.23 | ₩57,406 | ₩58,505 | ₩56,937 | ₩57,406 | 0.00% | 5만 |
|---|
| 2026.01.22 | ₩62,150 | ₩62,700 | ₩56,978 | ₩57,406 | -7.63% | 8.3만 |
|---|
| 2026.01.21 | ₩60,086 | ₩62,539 | ₩60,086 | ₩61,681 | +2.65% | 8.6만 |
|---|
| 2026.01.20 | ₩61,306 | ₩62,914 | ₩60,556 | ₩61,226 | -0.13% | 6만 |
|---|
| 2026.01.16 | ₩62,619 | ₩63,571 | ₩60,690 | ₩62,860 | +0.39% | 13.2만 |
|---|
| 2026.01.15 | ₩64,321 | ₩64,723 | ₩62,177 | ₩62,793 | -2.37% | 9.6만 |
|---|
| 2026.01.14 | ₩64,227 | ₩64,924 | ₩61,976 | ₩64,281 | +0.08% | 9.4만 |
|---|
| 2026.01.13 | ₩64,241 | ₩65,567 | ₩61,252 | ₩63,986 | -0.40% | 10.4만 |
|---|
| 2026.01.12 | ₩64,884 | ₩66,157 | ₩61,654 | ₩64,174 | -1.09% | 16.8만 |
|---|
| 2026.01.09 | ₩62,968 | ₩65,674 | ₩61,989 | ₩64,897 | +3.06% | 13.7만 |
|---|
| 2026.01.08 | ₩59,229 | ₩62,793 | ₩59,229 | ₩62,566 | +5.63% | 18.2만 |
|---|
| 2026.01.07 | ₩61,547 | ₩62,579 | ₩58,988 | ₩59,175 | -3.85% | 9만 |
|---|
| 2026.01.06 | ₩59,818 | ₩63,356 | ₩59,617 | ₩61,815 | +3.34% | 13.5만 |
|---|
| 2026.01.05 | ₩55,477 | ₩60,703 | ₩54,418 | ₩60,180 | +8.48% | 13만 |
|---|
| 2026.01.02 | ₩55,772 | ₩56,723 | ₩52,958 | ₩55,651 | -0.22% | 41.3만 |
|---|
| 2025.12.31 | ₩54,713 | ₩56,241 | ₩54,056 | ₩55,691 | +1.79% | 25.5만 |
|---|
| 2025.12.30 | ₩55,919 | ₩55,973 | ₩54,271 | ₩54,592 | -2.37% | 15.9만 |
|---|
| 2025.12.29 | ₩53,520 | ₩56,683 | ₩53,266 | ₩56,200 | +5.01% | 11.6만 |
|---|
| 2025.12.26 | ₩54,713 | ₩56,723 | ₩52,636 | ₩53,829 | -1.62% | 11.3만 |
|---|
| 2025.12.24 | ₩54,499 | ₩55,021 | ₩53,400 | ₩54,606 | +0.20% | 5.5만 |
|---|
| 2025.12.23 | ₩57,621 | ₩59,725 | ₩54,365 | ₩54,686 | -5.09% | 10.6만 |
|---|
| 2025.12.22 | ₩56,401 | ₩58,331 | ₩56,147 | ₩57,648 | +2.21% | 10.7만 |
|---|
| 2025.12.19 | ₩57,956 | ₩58,076 | ₩55,611 | ₩56,147 | -3.12% | 13.6만 |
|---|
| 2025.12.18 | ₩57,902 | ₩58,907 | ₩57,715 | ₩58,210 | +0.53% | 5.7만 |
|---|
| 2025.12.17 | ₩57,634 | ₩59,068 | ₩57,272 | ₩57,500 | -0.23% | 10.5만 |
|---|
| 2025.12.16 | ₩59,658 | ₩59,979 | ₩57,259 | ₩57,460 | -3.68% | 12.2만 |
|---|
| 2025.12.15 | ₩60,247 | ₩61,413 | ₩59,510 | ₩59,792 | -0.76% | 11만 |
|---|
| 2025.12.12 | ₩59,510 | ₩61,641 | ₩58,787 | ₩59,631 | +0.20% | 12.3만 |
|---|
| 2025.12.11 | ₩61,748 | ₩63,276 | ₩58,746 | ₩59,202 | -4.12% | 13.7만 |
|---|
| 2025.12.10 | ₩64,147 | ₩64,602 | ₩61,373 | ₩61,480 | -4.16% | 9.4만 |
|---|
| 2025.12.09 | ₩61,266 | ₩64,978 | ₩61,266 | ₩64,509 | +5.29% | 8.1만 |
|---|
| 2025.12.08 | ₩61,319 | ₩61,681 | ₩60,060 | ₩61,494 | +0.28% | 7.9만 |
|---|
| 2025.12.05 | ₩59,604 | ₩61,507 | ₩58,921 | ₩61,319 | +2.88% | 8.8만 |
|---|
| 2025.12.04 | ₩58,666 | ₩60,569 | ₩58,572 | ₩60,127 | +2.49% | 9.5만 |
|---|
| 2025.12.03 | ₩59,296 | ₩63,195 | ₩57,996 | ₩58,706 | -0.99% | 13.9만 |
|---|
| 2025.12.02 | ₩66,090 | ₩66,331 | ₩50,720 | ₩58,251 | -11.86% | 41.4만 |
|---|
| 2025.12.01 | ₩59,617 | ₩62,914 | ₩58,599 | ₩59,055 | -0.94% | 19.6만 |
|---|
| 2025.11.28 | ₩60,743 | ₩61,534 | ₩59,363 | ₩60,690 | -0.09% | 5.6만 |
|---|
| 2025.11.26 | ₩60,663 | ₩60,984 | ₩59,979 | ₩60,288 | -0.62% | 13.4만 |
|---|
| 2025.11.25 | ₩59,189 | ₩61,145 | ₩57,996 | ₩60,529 | +2.26% | 9.6만 |
|---|
| 2025.11.24 | ₩56,160 | ₩59,390 | ₩55,021 | ₩58,733 | +4.58% | 7.5만 |
|---|
| 2025.11.21 | ₩53,896 | ₩57,152 | ₩51,725 | ₩56,160 | +4.20% | 8.9만 |
|---|
| 2025.11.20 | ₩53,909 | ₩55,946 | ₩53,601 | ₩54,070 | +0.30% | 7.8만 |
|---|
| 2025.11.19 | ₩52,408 | ₩54,659 | ₩52,408 | ₩53,400 | +1.89% | 7.6만 |
|---|
| 2025.11.18 | ₩51,417 | ₩53,011 | ₩50,948 | ₩52,582 | +2.27% | 7.1만 |
|---|
| 2025.11.17 | ₩53,279 | ₩53,641 | ₩51,350 | ₩51,417 | -3.50% | 7.5만 |
|---|
| 2025.11.14 | ₩53,118 | ₩54,177 | ₩52,663 | ₩53,695 | +1.08% | 7.4만 |
|---|
| 2025.11.13 | ₩53,775 | ₩54,941 | ₩51,537 | ₩53,936 | +0.30% | 10.7만 |
|---|
| 2025.11.12 | ₩54,217 | ₩54,418 | ₩53,226 | ₩54,231 | +0.02% | 5만 |
|---|
| 2025.11.11 | ₩52,917 | ₩54,807 | ₩52,663 | ₩53,708 | +1.49% | 10만 |
|---|
| 2025.11.10 | ₩52,261 | ₩53,279 | ₩51,658 | ₩52,891 | +1.21% | 13.4만 |
|---|
| 2025.11.07 | ₩51,859 | ₩52,582 | ₩50,170 | ₩51,859 | 0.00% | 10.2만 |
|---|
| 2025.11.06 | ₩50,170 | ₩52,489 | ₩49,581 | ₩52,475 | +4.59% | 14.4만 |
|---|
| 2025.11.05 | ₩48,375 | ₩50,157 | ₩48,375 | ₩50,130 | +3.63% | 13.2만 |
|---|
| 2025.11.04 | ₩48,147 | ₩50,237 | ₩46,901 | ₩48,241 | +0.19% | 7.5만 |
|---|
| 2025.11.03 | ₩47,490 | ₩50,278 | ₩47,088 | ₩49,045 | +3.27% | 27.8만 |
|---|
| 2025.10.31 | ₩47,196 | ₩48,227 | ₩46,633 | ₩48,000 | +1.70% | 7만 |
|---|
| 2025.10.30 | ₩47,571 | ₩48,241 | ₩46,968 | ₩47,531 | -0.08% | 3.8만 |
|---|
| 2025.10.29 | ₩48,067 | ₩48,750 | ₩46,257 | ₩47,852 | -0.45% | 6.4만 |
|---|
| 2025.10.28 | ₩48,335 | ₩49,152 | ₩48,147 | ₩48,442 | +0.22% | 3.8만 |
|---|
| 2025.10.27 | ₩49,152 | ₩50,103 | ₩48,281 | ₩48,469 | -1.39% | 5.6만 |
|---|
| 2025.10.24 | ₩47,906 | ₩49,567 | ₩47,906 | ₩48,871 | +2.01% | 5만 |
|---|
| 2025.10.23 | ₩46,995 | ₩48,174 | ₩46,137 | ₩47,705 | +1.51% | 8.6만 |
|---|
| 2025.10.22 | ₩47,665 | ₩48,254 | ₩46,257 | ₩46,793 | -1.83% | 6.2만 |
|---|
| 2025.10.21 | ₩48,013 | ₩48,495 | ₩47,598 | ₩48,067 | +0.11% | 6만 |
|---|
| 2025.10.20 | ₩48,093 | ₩49,447 | ₩47,464 | ₩48,495 | +0.84% | 5만 |
|---|
| 2025.10.17 | ₩47,892 | ₩48,241 | ₩47,062 | ₩47,651 | -0.50% | 7.1만 |
|---|
| 2025.10.16 | ₩49,058 | ₩49,514 | ₩48,187 | ₩48,375 | -1.39% | 6.6만 |
|---|
| 2025.10.15 | ₩48,897 | ₩49,487 | ₩48,147 | ₩48,911 | +0.03% | 9.2만 |
|---|
| 2025.10.14 | ₩47,263 | ₩49,232 | ₩47,075 | ₩48,308 | +2.21% | 10.9만 |
|---|
| 2025.10.13 | ₩47,785 | ₩49,393 | ₩47,598 | ₩48,201 | +0.87% | 6.2만 |
|---|
| 2025.10.10 | ₩48,629 | ₩48,629 | ₩46,190 | ₩46,807 | -3.75% | 5.8만 |
|---|