시장 데이터를 불러오는 중
전체 종목
Customers Bancorp, Inc Common Stock 과거 주가
Customers Bancorp, Inc Common Stock · CUBI · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Customers Bancorp, Inc Common Stock · CUBI · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,242 | ₩99,764 | ₩98,518 | ₩99,215 | -0.03% | 18.7만 |
| 2026.10.08 | ₩98,893 | ₩100,234 | ₩98,143 | ₩99,965 | +1.08% | 24.2만 |
| 2026.10.07 | ₩99,282 | ₩99,965 | ₩98,250 | ₩99,362 | +0.08% | 52.9만 |
| 2026.10.06 | ₩101,185 | ₩101,681 | ₩99,979 | ₩100,502 | -0.68% | 17.5만 |
| 2026.10.05 | ₩101,158 | ₩101,842 | ₩99,175 | ₩100,542 | -0.61% | 30.7만 |
| 2026.10.02 | ₩100,542 | ₩102,244 | ₩100,461 | ₩101,131 | +0.59% | 42.2만 |
| 2026.10.01 | ₩98,076 | ₩99,228 | ₩95,905 | ₩99,202 | +1.15% | 58.4만 |
| 2026.09.30 | ₩100,126 | ₩100,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,161 |
| -0.96% |
| 19.9만 |
| 2026.09.29 | ₩101,721 | ₩102,391 | ₩99,121 | ₩99,858 | -1.83% | 23.6만 |
|---|
| 2026.09.28 | ₩103,289 | ₩103,423 | ₩101,520 | ₩101,560 | -1.67% | 21.7만 |
|---|
| 2026.09.25 | ₩103,905 | ₩104,414 | ₩103,007 | ₩103,262 | -0.62% | 26.4만 |
|---|
| 2026.09.24 | ₩103,624 | ₩103,664 | ₩101,935 | ₩102,954 | -0.65% | 21.8만 |
|---|
| 2026.09.23 | ₩103,570 | ₩104,535 | ₩102,565 | ₩102,806 | -0.74% | 26만 |
|---|
| 2026.09.22 | ₩106,197 | ₩106,679 | ₩103,637 | ₩103,651 | -2.40% | 32.7만 |
|---|
| 2026.09.21 | ₩104,803 | ₩106,103 | ₩104,455 | ₩105,687 | +0.84% | 23.6만 |
|---|
| 2026.09.18 | ₩103,517 | ₩104,441 | ₩103,141 | ₩103,999 | +0.47% | 79.4만 |
|---|
| 2026.09.17 | ₩105,929 | ₩106,063 | ₩104,133 | ₩104,495 | -1.35% | 28.5만 |
|---|
| 2026.09.16 | ₩105,165 | ₩105,607 | ₩102,110 | ₩104,709 | -0.43% | 33.2만 |
|---|
| 2026.09.15 | ₩106,156 | ₩106,639 | ₩104,535 | ₩105,634 | -0.49% | 25.8만 |
|---|
| 2026.09.14 | ₩105,218 | ₩106,505 | ₩105,218 | ₩105,741 | +0.50% | 22.6만 |
|---|
| 2026.09.11 | ₩107,175 | ₩107,697 | ₩103,945 | ₩105,701 | -1.38% | 24.4만 |
|---|
| 2026.09.10 | ₩104,924 | ₩105,862 | ₩103,182 | ₩105,674 | +0.72% | 18.5만 |
|---|
| 2026.09.09 | ₩104,562 | ₩104,977 | ₩103,249 | ₩104,736 | +0.17% | 27.2만 |
|---|
| 2026.09.08 | ₩107,403 | ₩107,550 | ₩105,044 | ₩105,513 | -1.76% | 32.1만 |
|---|
| 2026.09.04 | ₩106,036 | ₩108,662 | ₩105,942 | ₩108,635 | +2.45% | 25.7만 |
|---|
| 2026.09.03 | ₩106,116 | ₩107,965 | ₩105,661 | ₩106,719 | +0.57% | 22.7만 |
|---|
| 2026.09.02 | ₩103,182 | ₩106,746 | ₩103,048 | ₩105,406 | +2.16% | 28.7만 |
|---|
| 2026.09.01 | ₩104,012 | ₩104,790 | ₩101,694 | ₩102,404 | -1.55% | 24.8만 |
|---|
| 2026.08.31 | ₩105,366 | ₩105,393 | ₩103,704 | ₩104,763 | -0.57% | 15.6만 |
|---|
| 2026.08.28 | ₩106,103 | ₩106,652 | ₩105,125 | ₩105,299 | -0.76% | 18.9만 |
|---|
| 2026.08.27 | ₩104,535 | ₩106,666 | ₩103,195 | ₩105,902 | +1.31% | 26만 |
|---|
| 2026.08.26 | ₩105,433 | ₩105,513 | ₩104,736 | ₩105,245 | -0.18% | 15.6만 |
|---|
| 2026.08.25 | ₩106,317 | ₩106,317 | ₩104,897 | ₩104,924 | -1.31% | 14.2만 |
|---|
| 2026.08.24 | ₩106,880 | ₩108,207 | ₩105,781 | ₩105,848 | -0.97% | 14.1만 |
|---|
| 2026.08.21 | ₩107,751 | ₩108,381 | ₩106,089 | ₩106,920 | -0.77% | 28.2만 |
|---|
| 2026.08.20 | ₩105,326 | ₩106,786 | ₩104,213 | ₩106,625 | +1.23% | 19.6만 |
|---|
| 2026.08.19 | ₩108,233 | ₩108,354 | ₩105,259 | ₩105,527 | -2.50% | 28.5만 |
|---|
| 2026.08.18 | ₩109,908 | ₩110,150 | ₩108,073 | ₩108,220 | -1.54% | 25.7만 |
|---|
| 2026.08.17 | ₩111,637 | ₩112,843 | ₩109,694 | ₩110,029 | -1.44% | 20.7만 |
|---|
| 2026.08.14 | ₩111,583 | ₩112,602 | ₩110,552 | ₩111,999 | +0.37% | 27.3만 |
|---|
| 2026.08.13 | ₩111,784 | ₩113,071 | ₩110,967 | ₩111,758 | -0.02% | 24.7만 |
|---|
| 2026.08.12 | ₩111,248 | ₩111,865 | ₩110,150 | ₩110,940 | -0.28% | 18.2만 |
|---|
| 2026.08.11 | ₩110,900 | ₩111,784 | ₩109,667 | ₩111,034 | +0.12% | 25.5만 |
|---|
| 2026.08.10 | ₩109,506 | ₩110,578 | ₩109,212 | ₩110,364 | +0.78% | 17.2만 |
|---|
| 2026.08.07 | ₩109,694 | ₩110,833 | ₩109,104 | ₩109,975 | +0.26% | 16.9만 |
|---|
| 2026.08.06 | ₩111,503 | ₩111,503 | ₩109,439 | ₩109,949 | -1.39% | 25.7만 |
|---|
| 2026.08.05 | ₩112,227 | ₩112,495 | ₩110,391 | ₩110,846 | -1.23% | 32.3만 |
|---|
| 2026.08.04 | ₩108,126 | ₩112,347 | ₩108,126 | ₩112,093 | +3.67% | 56.8만 |
|---|
| 2026.08.03 | ₩104,830 | ₩108,555 | ₩104,790 | ₩107,939 | +2.97% | 33.5만 |
|---|
| 2026.07.31 | ₩105,433 | ₩105,795 | ₩102,967 | ₩105,433 | 0.00% | 21만 |
|---|
| 2026.07.30 | ₩105,862 | ₩106,156 | ₩104,602 | ₩104,790 | -1.01% | 20.2만 |
|---|
| 2026.07.29 | ₩105,366 | ₩106,599 | ₩104,857 | ₩105,406 | +0.04% | 33.5만 |
|---|
| 2026.07.28 | ₩105,406 | ₩106,692 | ₩105,058 | ₩106,652 | +1.18% | 23.5만 |
|---|
| 2026.07.27 | ₩103,074 | ₩106,585 | ₩103,061 | ₩105,406 | +2.26% | 34.7만 |
|---|
| 2026.07.24 | ₩101,346 | ₩104,106 | ₩99,590 | ₩102,538 | +1.18% | 43만 |
|---|
| 2026.07.23 | ₩101,078 | ₩102,069 | ₩100,354 | ₩101,962 | +0.87% | 27.3만 |
|---|
| 2026.07.22 | ₩102,646 | ₩103,128 | ₩101,600 | ₩102,498 | -0.14% | 30.2만 |
|---|
| 2026.07.21 | ₩102,914 | ₩103,825 | ₩101,694 | ₩103,249 | +0.33% | 30.4만 |
|---|
| 2026.07.20 | ₩104,723 | ₩104,857 | ₩102,766 | ₩102,887 | -1.75% | 22.4만 |
|---|
| 2026.07.17 | ₩105,486 | ₩106,398 | ₩103,865 | ₩104,937 | -0.52% | 27.6만 |
|---|
| 2026.07.16 | ₩103,463 | ₩107,898 | ₩103,463 | ₩106,867 | +3.29% | 42.8만 |
|---|
| 2026.07.15 | ₩102,981 | ₩104,481 | ₩102,284 | ₩103,195 | +0.21% | 31.6만 |
|---|
| 2026.07.14 | ₩102,619 | ₩103,101 | ₩101,788 | ₩102,230 | -0.38% | 20.1만 |
|---|
| 2026.07.13 | ₩102,096 | ₩102,713 | ₩101,560 | ₩102,043 | -0.05% | 16.1만 |
|---|
| 2026.07.10 | ₩102,257 | ₩103,651 | ₩102,016 | ₩102,672 | +0.41% | 15.8만 |
|---|
| 2026.07.09 | ₩101,440 | ₩103,892 | ₩101,386 | ₩101,949 | +0.50% | 31.9만 |
|---|
| 2026.07.08 | ₩102,217 | ₩102,445 | ₩100,099 | ₩101,399 | -0.80% | 33.4만 |
|---|
| 2026.07.07 | ₩104,656 | ₩105,205 | ₩102,726 | ₩102,726 | -1.84% | 34.7만 |
|---|
| 2026.07.06 | ₩103,651 | ₩105,352 | ₩103,651 | ₩104,629 | +0.94% | 51.9만 |
|---|
| 2026.07.02 | ₩107,416 | ₩108,153 | ₩103,101 | ₩104,133 | -3.06% | 44.1만 |
|---|
| 2026.07.01 | ₩106,156 | ₩109,131 | ₩105,996 | ₩107,027 | +0.82% | 53.3만 |
|---|
| 2026.06.30 | ₩105,996 | ₩106,867 | ₩105,004 | ₩105,996 | 0.00% | 41.3만 |
|---|
| 2026.06.29 | ₩106,813 | ₩107,979 | ₩105,232 | ₩106,022 | -0.74% | 40.6만 |
|---|
| 2026.06.26 | ₩107,202 | ₩108,555 | ₩105,862 | ₩108,555 | +1.26% | 81.9만 |
|---|
| 2026.06.25 | ₩105,044 | ₩107,094 | ₩105,044 | ₩106,465 | +1.35% | 23.7만 |
|---|
| 2026.06.24 | ₩105,634 | ₩106,344 | ₩104,468 | ₩105,379 | -0.24% | 30.5만 |
|---|
| 2026.06.23 | ₩102,512 | ₩104,441 | ₩100,327 | ₩104,240 | +1.69% | 27.4만 |
|---|
| 2026.06.22 | ₩102,110 | ₩103,302 | ₩102,043 | ₩102,096 | -0.01% | 24.6만 |
|---|
| 2026.06.18 | ₩101,453 | ₩102,284 | ₩100,515 | ₩101,560 | +0.11% | 50.4만 |
|---|
| 2026.06.17 | ₩101,976 | ₩103,342 | ₩99,389 | ₩100,448 | -1.50% | 34.7만 |
|---|
| 2026.06.16 | ₩103,597 | ₩104,160 | ₩101,855 | ₩102,458 | -1.10% | 28만 |
|---|
| 2026.06.15 | ₩105,674 | ₩106,639 | ₩102,190 | ₩102,471 | -3.03% | 21만 |
|---|
| 2026.06.12 | ₩104,441 | ₩105,446 | ₩104,066 | ₩104,803 | +0.35% | 15.9만 |
|---|
| 2026.06.11 | ₩102,806 | ₩103,731 | ₩100,863 | ₩103,476 | +0.65% | 18.1만 |
|---|
| 2026.06.10 | ₩101,788 | ₩103,195 | ₩101,292 | ₩101,721 | -0.07% | 20.5만 |
|---|
| 2026.06.09 | ₩100,488 | ₩103,302 | ₩99,697 | ₩100,904 | +0.41% | 24.2만 |
|---|
| 2026.06.08 | ₩99,550 | ₩100,582 | ₩99,403 | ₩99,403 | -0.15% | 28.9만 |
|---|
| 2026.06.05 | ₩100,515 | ₩100,582 | ₩98,934 | ₩98,987 | -1.52% | 32.5만 |
|---|
| 2026.06.04 | ₩98,250 | ₩101,158 | ₩98,250 | ₩100,408 | +2.20% | 47.7만 |
|---|
| 2026.06.03 | ₩98,585 | ₩98,813 | ₩96,401 | ₩97,406 | -1.20% | 43.2만 |
|---|
| 2026.06.02 | ₩97,594 | ₩100,394 | ₩97,580 | ₩99,617 | +2.07% | 26.7만 |
|---|
| 2026.06.01 | ₩100,059 | ₩100,502 | ₩97,419 | ₩97,607 | -2.45% | 59.8만 |
|---|
| 2026.05.29 | ₩100,796 | ₩101,600 | ₩99,818 | ₩100,689 | -0.11% | 50.6만 |
|---|
| 2026.05.28 | ₩101,225 | ₩101,614 | ₩99,791 | ₩100,997 | -0.23% | 22.3만 |
|---|
| 2026.05.27 | ₩103,892 | ₩104,361 | ₩101,547 | ₩102,002 | -1.82% | 29.6만 |
|---|
| 2026.05.26 | ₩101,574 | ₩104,280 | ₩101,507 | ₩103,383 | +1.78% | 28.1만 |
|---|
| 2026.05.22 | ₩101,386 | ₩101,842 | ₩100,475 | ₩100,703 | -0.67% | 29.7만 |
|---|
| 2026.05.21 | ₩100,515 | ₩101,507 | ₩99,550 | ₩101,426 | +0.91% | 23.2만 |
|---|
| 2026.05.20 | ₩98,679 | ₩101,761 | ₩97,728 | ₩101,091 | +2.44% | 26.6만 |
|---|
| 2026.05.19 | ₩97,312 | ₩98,250 | ₩95,637 | ₩98,197 | +0.91% | 26.8만 |
|---|
| 2026.05.18 | ₩96,776 | ₩98,813 | ₩96,776 | ₩97,393 | +0.64% | 31.3만 |
|---|
| 2026.05.15 | ₩98,786 | ₩99,336 | ₩96,026 | ₩97,031 | -1.78% | 23.9만 |
|---|
| 2026.05.14 | ₩98,237 | ₩99,537 | ₩97,580 | ₩98,960 | +0.74% | 28.9만 |
|---|
| 2026.05.13 | ₩98,545 | ₩98,545 | ₩96,615 | ₩97,312 | -1.25% | 43.9만 |
|---|
| 2026.05.12 | ₩99,027 | ₩99,389 | ₩95,959 | ₩99,041 | +0.01% | 35.7만 |
|---|
| 2026.05.11 | ₩103,878 | ₩104,053 | ₩99,081 | ₩99,322 | -4.39% | 52.6만 |
|---|
| 2026.05.08 | ₩104,857 | ₩104,857 | ₩102,860 | ₩103,530 | -1.27% | 30.5만 |
|---|
| 2026.05.07 | ₩105,835 | ₩107,202 | ₩104,227 | ₩104,401 | -1.35% | 31.6만 |
|---|
| 2026.05.06 | ₩104,361 | ₩105,902 | ₩104,187 | ₩104,843 | +0.46% | 46.3만 |
|---|
| 2026.05.05 | ₩102,914 | ₩104,642 | ₩102,163 | ₩103,450 | +0.52% | 22.3만 |
|---|
| 2026.05.04 | ₩102,552 | ₩104,173 | ₩101,480 | ₩102,525 | -0.03% | 36.2만 |
|---|
| 2026.05.01 | ₩102,270 | ₩104,361 | ₩101,185 | ₩103,289 | +1.00% | 31.6만 |
|---|
| 2026.04.30 | ₩100,515 | ₩103,275 | ₩100,448 | ₩102,203 | +1.68% | 31.2만 |
|---|
| 2026.04.29 | ₩102,981 | ₩103,785 | ₩100,971 | ₩101,600 | -1.34% | 30.5만 |
|---|
| 2026.04.28 | ₩104,816 | ₩105,567 | ₩102,873 | ₩103,369 | -1.38% | 29.7만 |
|---|
| 2026.04.27 | ₩100,957 | ₩105,138 | ₩100,957 | ₩104,414 | +3.42% | 57.3만 |
|---|
| 2026.04.24 | ₩101,775 | ₩104,522 | ₩97,500 | ₩99,671 | -2.07% | 69.2만 |
|---|
| 2026.04.23 | ₩102,887 | ₩104,227 | ₩102,096 | ₩103,811 | +0.90% | 26.4만 |
|---|
| 2026.04.22 | ₩103,758 | ₩104,321 | ₩102,297 | ₩102,659 | -1.06% | 20.9만 |
|---|
| 2026.04.21 | ₩105,366 | ₩105,835 | ₩102,565 | ₩103,115 | -2.14% | 27.5만 |
|---|
| 2026.04.20 | ₩103,195 | ₩105,781 | ₩102,847 | ₩105,017 | +1.77% | 18.3만 |
|---|
| 2026.04.17 | ₩102,887 | ₩106,344 | ₩102,565 | ₩103,744 | +0.83% | 42.8만 |
|---|
| 2026.04.16 | ₩101,560 | ₩102,337 | ₩100,917 | ₩101,319 | -0.24% | 24.5만 |
|---|
| 2026.04.15 | ₩101,949 | ₩102,646 | ₩100,676 | ₩101,815 | -0.13% | 30.6만 |
|---|
| 2026.04.14 | ₩100,381 | ₩102,552 | ₩98,679 | ₩101,761 | +1.37% | 33.5만 |
|---|
| 2026.04.13 | ₩98,424 | ₩100,528 | ₩97,862 | ₩100,327 | +1.93% | 35.2만 |
|---|
| 2026.04.10 | ₩100,099 | ₩100,099 | ₩98,411 | ₩99,148 | -0.95% | 23.6만 |
|---|
| 2026.04.09 | ₩98,759 | ₩101,426 | ₩98,733 | ₩100,434 | +1.70% | 76.4만 |
|---|
| 2026.04.08 | ₩99,912 | ₩101,306 | ₩98,880 | ₩98,893 | -1.02% | 42.1만 |
|---|
| 2026.04.07 | ₩95,624 | ₩96,602 | ₩95,021 | ₩96,106 | +0.50% | 22.5만 |
|---|
| 2026.04.06 | ₩94,404 | ₩96,213 | ₩93,654 | ₩96,079 | +1.77% | 20.3만 |
|---|
| 2026.04.02 | ₩92,944 | ₩95,101 | ₩92,448 | ₩94,351 | +1.51% | 38.4만 |
|---|
| 2026.04.01 | ₩94,177 | ₩95,825 | ₩93,185 | ₩95,074 | +0.95% | 25.7만 |
|---|
| 2026.03.31 | ₩91,470 | ₩93,399 | ₩90,532 | ₩93,011 | +1.68% | 36.9만 |
|---|
| 2026.03.30 | ₩91,456 | ₩91,966 | ₩90,023 | ₩90,116 | -1.47% | 37.4만 |
|---|
| 2026.03.27 | ₩91,711 | ₩91,872 | ₩90,023 | ₩90,666 | -1.14% | 20.6만 |
|---|
| 2026.03.26 | ₩92,167 | ₩92,890 | ₩91,644 | ₩92,421 | +0.28% | 22.9만 |
|---|
| 2026.03.25 | ₩92,033 | ₩93,426 | ₩91,510 | ₩92,957 | +1.00% | 41.2만 |
|---|
| 2026.03.24 | ₩88,080 | ₩92,783 | ₩88,080 | ₩91,282 | +3.64% | 28.7만 |
|---|
| 2026.03.23 | ₩91,202 | ₩92,461 | ₩90,009 | ₩90,317 | -0.97% | 41.7만 |
|---|
| 2026.03.20 | ₩88,589 | ₩89,406 | ₩87,343 | ₩88,750 | +0.18% | 102.1만 |
|---|
| 2026.03.19 | ₩87,088 | ₩89,513 | ₩86,177 | ₩88,629 | +1.77% | 47.6만 |
|---|
| 2026.03.18 | ₩88,602 | ₩89,245 | ₩87,611 | ₩87,798 | -0.91% | 42.5만 |
|---|
| 2026.03.17 | ₩90,036 | ₩90,505 | ₩88,602 | ₩88,723 | -1.46% | 30.1만 |
|---|
| 2026.03.16 | ₩88,147 | ₩91,242 | ₩87,048 | ₩88,951 | +0.91% | 45.5만 |
|---|
| 2026.03.13 | ₩89,688 | ₩89,714 | ₩86,565 | ₩86,726 | -3.30% | 29.9만 |
|---|
| 2026.03.12 | ₩87,222 | ₩89,755 | ₩86,860 | ₩89,111 | +2.17% | 47.2만 |
|---|
| 2026.03.11 | ₩89,527 | ₩89,982 | ₩87,597 | ₩89,299 | -0.25% | 31.7만 |
|---|
| 2026.03.10 | ₩89,554 | ₩92,033 | ₩87,664 | ₩89,728 | +0.19% | 40.2만 |
|---|
| 2026.03.09 | ₩88,240 | ₩90,961 | ₩85,426 | ₩89,822 | +1.79% | 43.8만 |
|---|
| 2026.03.06 | ₩90,398 | ₩90,719 | ₩87,423 | ₩90,371 | -0.03% | 55.5만 |
|---|
| 2026.03.05 | ₩93,051 | ₩93,922 | ₩90,505 | ₩91,671 | -1.48% | 42.5만 |
|---|
| 2026.03.04 | ₩94,002 | ₩94,766 | ₩93,118 | ₩94,150 | +0.16% | 35.9만 |
|---|
| 2026.03.03 | ₩89,942 | ₩94,110 | ₩88,629 | ₩93,332 | +3.77% | 72.1만 |
|---|
| 2026.03.02 | ₩89,379 | ₩93,118 | ₩88,334 | ₩92,542 | +3.54% | 71만 |
|---|
| 2026.02.27 | ₩93,815 | ₩94,471 | ₩89,728 | ₩90,371 | -3.67% | 76만 |
|---|
| 2026.02.26 | ₩96,213 | ₩97,661 | ₩94,873 | ₩96,495 | +0.29% | 21.3만 |
|---|
| 2026.02.25 | ₩94,632 | ₩96,522 | ₩93,212 | ₩96,267 | +1.73% | 24.3만 |
|---|
| 2026.02.24 | ₩93,239 | ₩94,284 | ₩91,979 | ₩93,895 | +0.70% | 24.3만 |
|---|
| 2026.02.23 | ₩97,500 | ₩98,331 | ₩91,497 | ₩93,265 | -4.34% | 47.3만 |
|---|
| 2026.02.20 | ₩96,200 | ₩97,902 | ₩94,672 | ₩97,768 | +1.63% | 35.5만 |
|---|
| 2026.02.19 | ₩97,982 | ₩97,982 | ₩95,141 | ₩96,374 | -1.64% | 39.1만 |
|---|
| 2026.02.18 | ₩98,893 | ₩100,729 | ₩98,223 | ₩98,786 | -0.11% | 31.7만 |
|---|
| 2026.02.17 | ₩97,500 | ₩99,510 | ₩97,393 | ₩99,108 | +1.65% | 53.5만 |
|---|
| 2026.02.13 | ₩95,677 | ₩97,848 | ₩94,083 | ₩97,460 | +1.86% | 26만 |
|---|
| 2026.02.12 | ₩96,937 | ₩99,041 | ₩93,413 | ₩96,039 | -0.93% | 56.7만 |
|---|
| 2026.02.11 | ₩99,429 | ₩100,140 | ₩93,145 | ₩95,128 | -4.33% | 60.9만 |
|---|
| 2026.02.10 | ₩100,635 | ₩102,029 | ₩97,339 | ₩98,009 | -2.61% | 39.5만 |
|---|
| 2026.02.09 | ₩101,520 | ₩103,061 | ₩100,904 | ₩101,131 | -0.38% | 33.2만 |
|---|
| 2026.02.06 | ₩101,560 | ₩102,766 | ₩99,295 | ₩102,217 | +0.65% | 64.8만 |
|---|
| 2026.02.05 | ₩105,232 | ₩106,706 | ₩101,855 | ₩102,780 | -2.33% | 51.2만 |
|---|
| 2026.02.04 | ₩105,406 | ₩108,166 | ₩103,999 | ₩104,977 | -0.41% | 50만 |
|---|
| 2026.02.03 | ₩107,148 | ₩109,506 | ₩102,833 | ₩104,977 | -2.03% | 54.9만 |
|---|
| 2026.02.02 | ₩105,728 | ₩109,238 | ₩105,151 | ₩106,639 | +0.86% | 51.8만 |
|---|
| 2026.01.30 | ₩105,178 | ₩107,081 | ₩104,950 | ₩105,888 | +0.68% | 40.6만 |
|---|
| 2026.01.29 | ₩103,182 | ₩105,888 | ₩101,748 | ₩105,795 | +2.53% | 41.6만 |
|---|
| 2026.01.28 | ₩101,815 | ₩104,347 | ₩101,815 | ₩102,525 | +0.70% | 23.7만 |
|---|
| 2026.01.27 | ₩102,927 | ₩103,852 | ₩100,287 | ₩101,721 | -1.17% | 21.9만 |
|---|
| 2026.01.26 | ₩101,681 | ₩105,299 | ₩101,399 | ₩103,878 | +2.16% | 64.6만 |
|---|
| 2026.01.23 | ₩103,074 | ₩104,508 | ₩96,763 | ₩99,858 | -3.12% | 93.6만 |
|---|
| 2026.01.22 | ₩107,617 | ₩110,632 | ₩107,617 | ₩108,823 | +1.12% | 45.6만 |
|---|
| 2026.01.21 | ₩101,708 | ₩108,488 | ₩101,708 | ₩107,470 | +5.67% | 35.8만 |
|---|
| 2026.01.20 | ₩103,168 | ₩105,393 | ₩100,689 | ₩101,011 | -2.09% | 27.5만 |
|---|
| 2026.01.16 | ₩105,741 | ₩106,907 | ₩104,977 | ₩105,138 | -0.57% | 27.7만 |
|---|
| 2026.01.15 | ₩103,503 | ₩106,290 | ₩103,503 | ₩105,500 | +1.93% | 23.9만 |
|---|
| 2026.01.14 | ₩102,766 | ₩104,012 | ₩101,788 | ₩103,584 | +0.80% | 21.1만 |
|---|
| 2026.01.13 | ₩104,414 | ₩104,843 | ₩103,356 | ₩103,530 | -0.85% | 16.4만 |
|---|
| 2026.01.12 | ₩103,503 | ₩104,709 | ₩102,940 | ₩103,825 | +0.31% | 21.9만 |
|---|
| 2026.01.09 | ₩106,398 | ₩107,081 | ₩104,347 | ₩105,004 | -1.31% | 22만 |
|---|
| 2026.01.08 | ₩104,749 | ₩107,188 | ₩104,749 | ₩106,022 | +1.22% | 23.4만 |
|---|
| 2026.01.07 | ₩103,342 | ₩105,165 | ₩102,860 | ₩104,776 | +1.39% | 27.5만 |
|---|
| 2026.01.06 | ₩102,579 | ₩104,374 | ₩101,185 | ₩103,409 | +0.81% | 42.4만 |
|---|
| 2026.01.05 | ₩99,295 | ₩103,369 | ₩99,094 | ₩102,083 | +2.81% | 37.5만 |
|---|
| 2026.01.02 | ₩98,022 | ₩99,965 | ₩96,347 | ₩99,831 | +1.85% | 26.5만 |
|---|
| 2025.12.31 | ₩98,451 | ₩98,532 | ₩97,151 | ₩97,982 | -0.48% | 24.2만 |
|---|
| 2025.12.30 | ₩100,394 | ₩100,461 | ₩97,661 | ₩98,357 | -2.03% | 28.3만 |
|---|
| 2025.12.29 | ₩101,413 | ₩102,016 | ₩99,577 | ₩100,354 | -1.04% | 25.5만 |
|---|
| 2025.12.26 | ₩103,262 | ₩103,302 | ₩100,917 | ₩101,399 | -1.80% | 19.4만 |
|---|
| 2025.12.24 | ₩102,485 | ₩103,048 | ₩101,440 | ₩102,471 | -0.01% | 15.1만 |
|---|
| 2025.12.23 | ₩102,900 | ₩103,450 | ₩102,257 | ₩102,391 | -0.49% | 32.5만 |
|---|
| 2025.12.22 | ₩101,855 | ₩104,481 | ₩100,676 | ₩103,329 | +1.45% | 45.2만 |
|---|
| 2025.12.19 | ₩103,932 | ₩104,843 | ₩101,373 | ₩101,614 | -2.23% | 175.5만 |
|---|
| 2025.12.18 | ₩100,649 | ₩104,964 | ₩100,408 | ₩104,401 | +3.73% | 74.6만 |
|---|
| 2025.12.17 | ₩98,156 | ₩100,059 | ₩97,567 | ₩100,032 | +1.91% | 54.7만 |
|---|
| 2025.12.16 | ₩99,094 | ₩99,791 | ₩98,022 | ₩98,022 | -1.08% | 41.4만 |
|---|
| 2025.12.15 | ₩98,759 | ₩99,925 | ₩97,795 | ₩98,491 | -0.27% | 37.7만 |
|---|
| 2025.12.12 | ₩98,424 | ₩99,001 | ₩96,481 | ₩97,795 | -0.64% | 29.2만 |
|---|
| 2025.12.11 | ₩95,852 | ₩99,081 | ₩95,852 | ₩97,835 | +2.07% | 65.5만 |
|---|
| 2025.12.10 | ₩92,917 | ₩97,795 | ₩92,461 | ₩96,012 | +3.33% | 37.4만 |
|---|
| 2025.12.09 | ₩94,297 | ₩96,468 | ₩93,185 | ₩93,667 | -0.67% | 25만 |
|---|
| 2025.12.08 | ₩95,128 | ₩96,816 | ₩94,699 | ₩95,101 | -0.03% | 35.7만 |
|---|
| 2025.12.05 | ₩94,900 | ₩95,342 | ₩93,895 | ₩95,074 | +0.18% | 22.5만 |
|---|
| 2025.12.04 | ₩95,141 | ₩97,594 | ₩94,485 | ₩95,302 | +0.17% | 31.3만 |
|---|
| 2025.12.03 | ₩91,765 | ₩95,141 | ₩90,063 | ₩95,074 | +3.61% | 52.4만 |
|---|
| 2025.12.02 | ₩92,247 | ₩92,475 | ₩90,786 | ₩91,657 | -0.64% | 19.8만 |
|---|
| 2025.12.01 | ₩91,336 | ₩93,078 | ₩90,585 | ₩91,604 | +0.29% | 24.4만 |
|---|
| 2025.11.28 | ₩93,011 | ₩93,038 | ₩91,845 | ₩92,327 | -0.73% | 12.9만 |
|---|
| 2025.11.26 | ₩92,381 | ₩93,868 | ₩92,019 | ₩92,394 | +0.01% | 34.3만 |
|---|
| 2025.11.25 | ₩91,041 | ₩94,391 | ₩89,902 | ₩92,904 | +2.05% | 20만 |
|---|
| 2025.11.24 | ₩88,401 | ₩91,322 | ₩87,007 | ₩91,028 | +2.97% | 41.6만 |
|---|
| 2025.11.21 | ₩85,909 | ₩89,446 | ₩85,011 | ₩88,428 | +2.93% | 22.5만 |
|---|
| 2025.11.20 | ₩88,388 | ₩89,326 | ₩85,306 | ₩85,681 | -3.06% | 25.9만 |
|---|
| 2025.11.19 | ₩86,391 | ₩87,892 | ₩86,043 | ₩87,101 | +0.82% | 24.2만 |
|---|
| 2025.11.18 | ₩85,627 | ₩87,329 | ₩85,172 | ₩86,203 | +0.67% | 21.6만 |
|---|
| 2025.11.17 | ₩89,406 | ₩90,076 | ₩85,855 | ₩86,244 | -3.54% | 27.2만 |
|---|
| 2025.11.14 | ₩89,500 | ₩89,982 | ₩87,838 | ₩89,500 | 0.00% | 20.4만 |
|---|
| 2025.11.13 | ₩89,647 | ₩91,068 | ₩88,870 | ₩89,889 | +0.27% | 21.2만 |
|---|
| 2025.11.12 | ₩90,934 | ₩92,569 | ₩90,036 | ₩90,250 | -0.75% | 24.4만 |
|---|
| 2025.11.11 | ₩91,765 | ₩92,783 | ₩90,277 | ₩90,492 | -1.39% | 22만 |
|---|
| 2025.11.10 | ₩90,666 | ₩93,426 | ₩90,572 | ₩91,724 | +1.17% | 25.8만 |
|---|
| 2025.11.07 | ₩88,991 | ₩90,612 | ₩87,436 | ₩90,532 | +1.73% | 20만 |
|---|
| 2025.11.06 | ₩90,451 | ₩90,786 | ₩88,508 | ₩89,339 | -1.23% | 22.4만 |
|---|
| 2025.11.05 | ₩89,527 | ₩91,068 | ₩88,977 | ₩90,585 | +1.18% | 34.8만 |
|---|
| 2025.11.04 | ₩89,969 | ₩90,465 | ₩88,897 | ₩89,688 | -0.31% | 31.4만 |
|---|
| 2025.11.03 | ₩89,755 | ₩91,148 | ₩88,321 | ₩91,121 | +1.52% | 24.9만 |
|---|
| 2025.10.31 | ₩89,594 | ₩90,518 | ₩88,455 | ₩89,942 | +0.39% | 27.2만 |
|---|
| 2025.10.30 | ₩90,572 | ₩92,394 | ₩88,736 | ₩90,130 | -0.49% | 30.7만 |
|---|
| 2025.10.29 | ₩91,899 | ₩93,721 | ₩89,701 | ₩90,425 | -1.60% | 30.3만 |
|---|
| 2025.10.28 | ₩92,327 | ₩92,327 | ₩90,103 | ₩91,403 | -1.00% | 25.3만 |
|---|
| 2025.10.27 | ₩94,994 | ₩96,991 | ₩92,327 | ₩92,327 | -2.81% | 33.8만 |
|---|
| 2025.10.24 | ₩92,180 | ₩95,838 | ₩91,242 | ₩93,949 | +1.92% | 75.1만 |
|---|
| 2025.10.23 | ₩86,230 | ₩88,200 | ₩85,185 | ₩87,838 | +1.86% | 42.4만 |
|---|
| 2025.10.22 | ₩87,061 | ₩87,597 | ₩85,359 | ₩85,775 | -1.48% | 25.5만 |
|---|
| 2025.10.21 | ₩86,498 | ₩87,275 | ₩85,788 | ₩87,061 | +0.65% | 20.7만 |
|---|
| 2025.10.20 | ₩84,301 | ₩86,927 | ₩84,100 | ₩86,431 | +2.53% | 22.4만 |
|---|
| 2025.10.17 | ₩82,746 | ₩83,979 | ₩80,951 | ₩83,671 | +1.12% | 36.2만 |
|---|
| 2025.10.16 | ₩88,147 | ₩88,508 | ₩79,517 | ₩81,098 | -8.00% | 44.2만 |
|---|
| 2025.10.15 | ₩90,612 | ₩91,054 | ₩87,624 | ₩89,085 | -1.69% | 24.3만 |
|---|
| 2025.10.14 | ₩86,043 | ₩89,969 | ₩85,131 | ₩89,232 | +3.71% | 24.9만 |
|---|
| 2025.10.13 | ₩86,485 | ₩87,182 | ₩85,842 | ₩86,686 | +0.23% | 20.1만 |
|---|
| 2025.10.10 | ₩87,879 | ₩88,884 | ₩85,453 | ₩85,480 | -2.73% | 42.9만 |
|---|