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 | ₩99,320 | ₩99,843 | ₩98,595 | ₩99,293 | -0.03% | 18.7만 |
| 2026.10.08 | ₩98,971 | ₩100,312 | ₩98,220 | ₩100,044 | +1.08% | 24.2만 |
| 2026.10.07 | ₩99,360 | ₩100,044 | ₩98,327 | ₩99,440 | +0.08% | 52.9만 |
| 2026.10.06 | ₩101,264 | ₩101,760 | ₩100,057 | ₩100,580 | -0.68% | 17.5만 |
| 2026.10.05 | ₩101,237 | ₩101,921 | ₩99,253 | ₩100,620 | -0.61% | 30.7만 |
| 2026.10.02 | ₩100,620 | ₩102,324 | ₩100,540 | ₩101,211 | +0.59% | 42.2만 |
| 2026.10.01 | ₩98,153 | ₩99,306 | ₩95,980 | ₩99,279 | +1.15% | 58.4만 |
| 2026.09.30 | ₩100,205 | ₩100,688 | ₩98,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,239 |
| -0.96% |
| 19.9만 |
| 2026.09.29 | ₩101,801 | ₩102,471 | ₩99,199 | ₩99,937 | -1.83% | 23.6만 |
|---|
| 2026.09.28 | ₩103,370 | ₩103,504 | ₩101,599 | ₩101,640 | -1.67% | 21.7만 |
|---|
| 2026.09.25 | ₩103,987 | ₩104,496 | ₩103,088 | ₩103,343 | -0.62% | 26.4만 |
|---|
| 2026.09.24 | ₩103,705 | ₩103,745 | ₩102,015 | ₩103,034 | -0.65% | 21.8만 |
|---|
| 2026.09.23 | ₩103,651 | ₩104,617 | ₩102,645 | ₩102,887 | -0.74% | 26만 |
|---|
| 2026.09.22 | ₩106,280 | ₩106,763 | ₩103,718 | ₩103,732 | -2.40% | 32.7만 |
|---|
| 2026.09.21 | ₩104,885 | ₩106,186 | ₩104,536 | ₩105,770 | +0.84% | 23.6만 |
|---|
| 2026.09.18 | ₩103,598 | ₩104,523 | ₩103,222 | ₩104,080 | +0.47% | 79.4만 |
|---|
| 2026.09.17 | ₩106,012 | ₩106,146 | ₩104,215 | ₩104,577 | -1.35% | 28.5만 |
|---|
| 2026.09.16 | ₩105,247 | ₩105,690 | ₩102,190 | ₩104,791 | -0.43% | 33.2만 |
|---|
| 2026.09.15 | ₩106,240 | ₩106,722 | ₩104,617 | ₩105,717 | -0.49% | 25.8만 |
|---|
| 2026.09.14 | ₩105,301 | ₩106,588 | ₩105,301 | ₩105,824 | +0.50% | 22.6만 |
|---|
| 2026.09.11 | ₩107,259 | ₩107,782 | ₩104,027 | ₩105,784 | -1.38% | 24.4만 |
|---|
| 2026.09.10 | ₩105,006 | ₩105,945 | ₩103,262 | ₩105,757 | +0.72% | 18.5만 |
|---|
| 2026.09.09 | ₩104,644 | ₩105,059 | ₩103,329 | ₩104,818 | +0.17% | 27.2만 |
|---|
| 2026.09.08 | ₩107,487 | ₩107,634 | ₩105,126 | ₩105,596 | -1.76% | 32.1만 |
|---|
| 2026.09.04 | ₩106,119 | ₩108,747 | ₩106,025 | ₩108,721 | +2.45% | 25.7만 |
|---|
| 2026.09.03 | ₩106,199 | ₩108,050 | ₩105,743 | ₩106,803 | +0.57% | 22.7만 |
|---|
| 2026.09.02 | ₩103,262 | ₩106,830 | ₩103,128 | ₩105,489 | +2.16% | 28.7만 |
|---|
| 2026.09.01 | ₩104,094 | ₩104,872 | ₩101,774 | ₩102,485 | -1.55% | 24.8만 |
|---|
| 2026.08.31 | ₩105,448 | ₩105,475 | ₩103,785 | ₩104,845 | -0.57% | 15.6만 |
|---|
| 2026.08.28 | ₩106,186 | ₩106,736 | ₩105,207 | ₩105,381 | -0.76% | 18.9만 |
|---|
| 2026.08.27 | ₩104,617 | ₩106,749 | ₩103,276 | ₩105,985 | +1.31% | 26만 |
|---|
| 2026.08.26 | ₩105,515 | ₩105,596 | ₩104,818 | ₩105,328 | -0.18% | 15.6만 |
|---|
| 2026.08.25 | ₩106,400 | ₩106,400 | ₩104,979 | ₩105,006 | -1.31% | 14.2만 |
|---|
| 2026.08.24 | ₩106,964 | ₩108,291 | ₩105,864 | ₩105,931 | -0.97% | 14.1만 |
|---|
| 2026.08.21 | ₩107,835 | ₩108,466 | ₩106,173 | ₩107,004 | -0.77% | 28.2만 |
|---|
| 2026.08.20 | ₩105,408 | ₩106,870 | ₩104,295 | ₩106,709 | +1.23% | 19.6만 |
|---|
| 2026.08.19 | ₩108,318 | ₩108,439 | ₩105,341 | ₩105,609 | -2.50% | 28.5만 |
|---|
| 2026.08.18 | ₩109,995 | ₩110,236 | ₩108,157 | ₩108,305 | -1.54% | 25.7만 |
|---|
| 2026.08.17 | ₩111,725 | ₩112,932 | ₩109,780 | ₩110,115 | -1.44% | 20.7만 |
|---|
| 2026.08.14 | ₩111,671 | ₩112,690 | ₩110,638 | ₩112,087 | +0.37% | 27.3만 |
|---|
| 2026.08.13 | ₩111,872 | ₩113,159 | ₩111,054 | ₩111,845 | -0.02% | 24.7만 |
|---|
| 2026.08.12 | ₩111,336 | ₩111,953 | ₩110,236 | ₩111,027 | -0.28% | 18.2만 |
|---|
| 2026.08.11 | ₩110,987 | ₩111,872 | ₩109,753 | ₩111,121 | +0.12% | 25.5만 |
|---|
| 2026.08.10 | ₩109,592 | ₩110,665 | ₩109,297 | ₩110,451 | +0.78% | 17.2만 |
|---|
| 2026.08.07 | ₩109,780 | ₩110,920 | ₩109,190 | ₩110,062 | +0.26% | 16.9만 |
|---|
| 2026.08.06 | ₩111,590 | ₩111,590 | ₩109,525 | ₩110,035 | -1.39% | 25.7만 |
|---|
| 2026.08.05 | ₩112,315 | ₩112,583 | ₩110,477 | ₩110,933 | -1.23% | 32.3만 |
|---|
| 2026.08.04 | ₩108,211 | ₩112,435 | ₩108,211 | ₩112,181 | +3.67% | 56.8만 |
|---|
| 2026.08.03 | ₩104,912 | ₩108,640 | ₩104,872 | ₩108,023 | +2.97% | 33.5만 |
|---|
| 2026.07.31 | ₩105,515 | ₩105,877 | ₩103,048 | ₩105,515 | 0.00% | 21만 |
|---|
| 2026.07.30 | ₩105,945 | ₩106,240 | ₩104,684 | ₩104,872 | -1.01% | 20.2만 |
|---|
| 2026.07.29 | ₩105,448 | ₩106,682 | ₩104,939 | ₩105,489 | +0.04% | 33.5만 |
|---|
| 2026.07.28 | ₩105,489 | ₩106,776 | ₩105,140 | ₩106,736 | +1.18% | 23.5만 |
|---|
| 2026.07.27 | ₩103,155 | ₩106,669 | ₩103,142 | ₩105,489 | +2.26% | 34.7만 |
|---|
| 2026.07.24 | ₩101,425 | ₩104,188 | ₩99,668 | ₩102,619 | +1.18% | 43만 |
|---|
| 2026.07.23 | ₩101,157 | ₩102,149 | ₩100,433 | ₩102,042 | +0.87% | 27.3만 |
|---|
| 2026.07.22 | ₩102,726 | ₩103,209 | ₩101,680 | ₩102,578 | -0.14% | 30.2만 |
|---|
| 2026.07.21 | ₩102,994 | ₩103,906 | ₩101,774 | ₩103,329 | +0.33% | 30.4만 |
|---|
| 2026.07.20 | ₩104,805 | ₩104,939 | ₩102,847 | ₩102,967 | -1.75% | 22.4만 |
|---|
| 2026.07.17 | ₩105,569 | ₩106,481 | ₩103,946 | ₩105,019 | -0.52% | 27.6만 |
|---|
| 2026.07.16 | ₩103,544 | ₩107,983 | ₩103,544 | ₩106,950 | +3.29% | 42.8만 |
|---|
| 2026.07.15 | ₩103,061 | ₩104,563 | ₩102,364 | ₩103,276 | +0.21% | 31.6만 |
|---|
| 2026.07.14 | ₩102,699 | ₩103,182 | ₩101,868 | ₩102,310 | -0.38% | 20.1만 |
|---|
| 2026.07.13 | ₩102,176 | ₩102,793 | ₩101,640 | ₩102,122 | -0.05% | 16.1만 |
|---|
| 2026.07.10 | ₩102,337 | ₩103,732 | ₩102,096 | ₩102,753 | +0.41% | 15.8만 |
|---|
| 2026.07.09 | ₩101,519 | ₩103,973 | ₩101,465 | ₩102,029 | +0.50% | 31.9만 |
|---|
| 2026.07.08 | ₩102,297 | ₩102,525 | ₩100,178 | ₩101,479 | -0.80% | 33.4만 |
|---|
| 2026.07.07 | ₩104,738 | ₩105,287 | ₩102,806 | ₩102,806 | -1.84% | 34.7만 |
|---|
| 2026.07.06 | ₩103,732 | ₩105,435 | ₩103,732 | ₩104,711 | +0.94% | 51.9만 |
|---|
| 2026.07.02 | ₩107,500 | ₩108,238 | ₩103,182 | ₩104,215 | -3.06% | 44.1만 |
|---|
| 2026.07.01 | ₩106,240 | ₩109,217 | ₩106,079 | ₩107,111 | +0.82% | 53.3만 |
|---|
| 2026.06.30 | ₩106,079 | ₩106,950 | ₩105,086 | ₩106,079 | 0.00% | 41.3만 |
|---|
| 2026.06.29 | ₩106,897 | ₩108,063 | ₩105,314 | ₩106,105 | -0.74% | 40.6만 |
|---|
| 2026.06.26 | ₩107,286 | ₩108,640 | ₩105,945 | ₩108,640 | +1.26% | 81.9만 |
|---|
| 2026.06.25 | ₩105,126 | ₩107,178 | ₩105,126 | ₩106,548 | +1.35% | 23.7만 |
|---|
| 2026.06.24 | ₩105,717 | ₩106,427 | ₩104,550 | ₩105,462 | -0.24% | 30.5만 |
|---|
| 2026.06.23 | ₩102,592 | ₩104,523 | ₩100,406 | ₩104,322 | +1.69% | 27.4만 |
|---|
| 2026.06.22 | ₩102,190 | ₩103,383 | ₩102,122 | ₩102,176 | -0.01% | 24.6만 |
|---|
| 2026.06.18 | ₩101,532 | ₩102,364 | ₩100,594 | ₩101,640 | +0.11% | 50.4만 |
|---|
| 2026.06.17 | ₩102,055 | ₩103,423 | ₩99,467 | ₩100,527 | -1.50% | 34.7만 |
|---|
| 2026.06.16 | ₩103,678 | ₩104,241 | ₩101,935 | ₩102,538 | -1.10% | 28만 |
|---|
| 2026.06.15 | ₩105,757 | ₩106,722 | ₩102,270 | ₩102,552 | -3.03% | 21만 |
|---|
| 2026.06.12 | ₩104,523 | ₩105,529 | ₩104,148 | ₩104,885 | +0.35% | 15.9만 |
|---|
| 2026.06.11 | ₩102,887 | ₩103,812 | ₩100,942 | ₩103,557 | +0.65% | 18.1만 |
|---|
| 2026.06.10 | ₩101,868 | ₩103,276 | ₩101,371 | ₩101,801 | -0.07% | 20.5만 |
|---|
| 2026.06.09 | ₩100,567 | ₩103,383 | ₩99,776 | ₩100,983 | +0.41% | 24.2만 |
|---|
| 2026.06.08 | ₩99,628 | ₩100,661 | ₩99,481 | ₩99,481 | -0.15% | 28.9만 |
|---|
| 2026.06.05 | ₩100,594 | ₩100,661 | ₩99,011 | ₩99,065 | -1.52% | 32.5만 |
|---|
| 2026.06.04 | ₩98,327 | ₩101,237 | ₩98,327 | ₩100,486 | +2.20% | 47.7만 |
|---|
| 2026.06.03 | ₩98,663 | ₩98,890 | ₩96,477 | ₩97,482 | -1.20% | 43.2만 |
|---|
| 2026.06.02 | ₩97,670 | ₩100,473 | ₩97,657 | ₩99,695 | +2.07% | 26.7만 |
|---|
| 2026.06.01 | ₩100,138 | ₩100,580 | ₩97,496 | ₩97,684 | -2.45% | 59.8만 |
|---|
| 2026.05.29 | ₩100,875 | ₩101,680 | ₩99,896 | ₩100,768 | -0.11% | 50.6만 |
|---|
| 2026.05.28 | ₩101,304 | ₩101,693 | ₩99,869 | ₩101,076 | -0.23% | 22.3만 |
|---|
| 2026.05.27 | ₩103,973 | ₩104,443 | ₩101,626 | ₩102,082 | -1.82% | 29.6만 |
|---|
| 2026.05.26 | ₩101,653 | ₩104,362 | ₩101,586 | ₩103,464 | +1.78% | 28.1만 |
|---|
| 2026.05.22 | ₩101,465 | ₩101,921 | ₩100,553 | ₩100,781 | -0.67% | 29.7만 |
|---|
| 2026.05.21 | ₩100,594 | ₩101,586 | ₩99,628 | ₩101,506 | +0.91% | 23.2만 |
|---|
| 2026.05.20 | ₩98,756 | ₩101,841 | ₩97,804 | ₩101,170 | +2.44% | 26.6만 |
|---|
| 2026.05.19 | ₩97,389 | ₩98,327 | ₩95,712 | ₩98,274 | +0.91% | 26.8만 |
|---|
| 2026.05.18 | ₩96,852 | ₩98,890 | ₩96,852 | ₩97,469 | +0.64% | 31.3만 |
|---|
| 2026.05.15 | ₩98,864 | ₩99,414 | ₩96,101 | ₩97,107 | -1.78% | 23.9만 |
|---|
| 2026.05.14 | ₩98,314 | ₩99,615 | ₩97,657 | ₩99,038 | +0.74% | 28.9만 |
|---|
| 2026.05.13 | ₩98,622 | ₩98,622 | ₩96,691 | ₩97,389 | -1.25% | 43.9만 |
|---|
| 2026.05.12 | ₩99,105 | ₩99,467 | ₩96,034 | ₩99,118 | +0.01% | 35.7만 |
|---|
| 2026.05.11 | ₩103,960 | ₩104,134 | ₩99,159 | ₩99,400 | -4.39% | 52.6만 |
|---|
| 2026.05.08 | ₩104,939 | ₩104,939 | ₩102,941 | ₩103,611 | -1.27% | 30.5만 |
|---|
| 2026.05.07 | ₩105,918 | ₩107,286 | ₩104,308 | ₩104,483 | -1.35% | 31.6만 |
|---|
| 2026.05.06 | ₩104,443 | ₩105,985 | ₩104,268 | ₩104,925 | +0.46% | 46.3만 |
|---|
| 2026.05.05 | ₩102,994 | ₩104,724 | ₩102,243 | ₩103,531 | +0.52% | 22.3만 |
|---|
| 2026.05.04 | ₩102,632 | ₩104,255 | ₩101,559 | ₩102,605 | -0.03% | 36.2만 |
|---|
| 2026.05.01 | ₩102,350 | ₩104,443 | ₩101,264 | ₩103,370 | +1.00% | 31.6만 |
|---|
| 2026.04.30 | ₩100,594 | ₩103,356 | ₩100,527 | ₩102,283 | +1.68% | 31.2만 |
|---|
| 2026.04.29 | ₩103,061 | ₩103,866 | ₩101,050 | ₩101,680 | -1.34% | 30.5만 |
|---|
| 2026.04.28 | ₩104,898 | ₩105,649 | ₩102,954 | ₩103,450 | -1.38% | 29.7만 |
|---|
| 2026.04.27 | ₩101,036 | ₩105,220 | ₩101,036 | ₩104,496 | +3.42% | 57.3만 |
|---|
| 2026.04.24 | ₩101,854 | ₩104,603 | ₩97,576 | ₩99,749 | -2.07% | 69.2만 |
|---|
| 2026.04.23 | ₩102,967 | ₩104,308 | ₩102,176 | ₩103,893 | +0.90% | 26.4만 |
|---|
| 2026.04.22 | ₩103,839 | ₩104,402 | ₩102,377 | ₩102,739 | -1.06% | 20.9만 |
|---|
| 2026.04.21 | ₩105,448 | ₩105,918 | ₩102,645 | ₩103,195 | -2.14% | 27.5만 |
|---|
| 2026.04.20 | ₩103,276 | ₩105,864 | ₩102,927 | ₩105,100 | +1.77% | 18.3만 |
|---|
| 2026.04.17 | ₩102,967 | ₩106,427 | ₩102,645 | ₩103,826 | +0.83% | 42.8만 |
|---|
| 2026.04.16 | ₩101,640 | ₩102,418 | ₩100,996 | ₩101,398 | -0.24% | 24.5만 |
|---|
| 2026.04.15 | ₩102,029 | ₩102,726 | ₩100,755 | ₩101,895 | -0.13% | 30.6만 |
|---|
| 2026.04.14 | ₩100,460 | ₩102,632 | ₩98,756 | ₩101,841 | +1.37% | 33.5만 |
|---|
| 2026.04.13 | ₩98,502 | ₩100,607 | ₩97,938 | ₩100,406 | +1.93% | 35.2만 |
|---|
| 2026.04.10 | ₩100,178 | ₩100,178 | ₩98,488 | ₩99,226 | -0.95% | 23.6만 |
|---|
| 2026.04.09 | ₩98,837 | ₩101,506 | ₩98,810 | ₩100,513 | +1.70% | 76.4만 |
|---|
| 2026.04.08 | ₩99,990 | ₩101,385 | ₩98,958 | ₩98,971 | -1.02% | 42.1만 |
|---|
| 2026.04.07 | ₩95,699 | ₩96,678 | ₩95,095 | ₩96,182 | +0.50% | 22.5만 |
|---|
| 2026.04.06 | ₩94,478 | ₩96,289 | ₩93,727 | ₩96,155 | +1.77% | 20.3만 |
|---|
| 2026.04.02 | ₩93,017 | ₩95,176 | ₩92,520 | ₩94,425 | +1.51% | 38.4만 |
|---|
| 2026.04.01 | ₩94,250 | ₩95,900 | ₩93,258 | ₩95,149 | +0.95% | 25.7만 |
|---|
| 2026.03.31 | ₩91,541 | ₩93,473 | ₩90,603 | ₩93,084 | +1.68% | 36.9만 |
|---|
| 2026.03.30 | ₩91,528 | ₩92,038 | ₩90,093 | ₩90,187 | -1.47% | 37.4만 |
|---|
| 2026.03.27 | ₩91,783 | ₩91,944 | ₩90,093 | ₩90,737 | -1.14% | 20.6만 |
|---|
| 2026.03.26 | ₩92,239 | ₩92,963 | ₩91,716 | ₩92,494 | +0.28% | 22.9만 |
|---|
| 2026.03.25 | ₩92,105 | ₩93,499 | ₩91,582 | ₩93,030 | +1.00% | 41.2만 |
|---|
| 2026.03.24 | ₩88,149 | ₩92,856 | ₩88,149 | ₩91,354 | +3.64% | 28.7만 |
|---|
| 2026.03.23 | ₩91,273 | ₩92,534 | ₩90,080 | ₩90,388 | -0.97% | 41.7만 |
|---|
| 2026.03.20 | ₩88,658 | ₩89,476 | ₩87,411 | ₩88,819 | +0.18% | 102.1만 |
|---|
| 2026.03.19 | ₩87,156 | ₩89,583 | ₩86,244 | ₩88,698 | +1.77% | 47.6만 |
|---|
| 2026.03.18 | ₩88,672 | ₩89,315 | ₩87,679 | ₩87,867 | -0.91% | 42.5만 |
|---|
| 2026.03.17 | ₩90,106 | ₩90,576 | ₩88,672 | ₩88,792 | -1.46% | 30.1만 |
|---|
| 2026.03.16 | ₩88,216 | ₩91,313 | ₩87,116 | ₩89,020 | +0.91% | 45.5만 |
|---|
| 2026.03.13 | ₩89,758 | ₩89,785 | ₩86,633 | ₩86,794 | -3.30% | 29.9만 |
|---|
| 2026.03.12 | ₩87,290 | ₩89,825 | ₩86,928 | ₩89,181 | +2.17% | 47.2만 |
|---|
| 2026.03.11 | ₩89,597 | ₩90,053 | ₩87,666 | ₩89,369 | -0.25% | 31.7만 |
|---|
| 2026.03.10 | ₩89,624 | ₩92,105 | ₩87,733 | ₩89,798 | +0.19% | 40.2만 |
|---|
| 2026.03.09 | ₩88,309 | ₩91,032 | ₩85,493 | ₩89,892 | +1.79% | 43.8만 |
|---|
| 2026.03.06 | ₩90,469 | ₩90,790 | ₩87,491 | ₩90,442 | -0.03% | 55.5만 |
|---|
| 2026.03.05 | ₩93,124 | ₩93,996 | ₩90,576 | ₩91,743 | -1.48% | 42.5만 |
|---|
| 2026.03.04 | ₩94,076 | ₩94,840 | ₩93,191 | ₩94,224 | +0.16% | 35.9만 |
|---|
| 2026.03.03 | ₩90,013 | ₩94,183 | ₩88,698 | ₩93,406 | +3.77% | 72.1만 |
|---|
| 2026.03.02 | ₩89,449 | ₩93,191 | ₩88,403 | ₩92,614 | +3.54% | 71만 |
|---|
| 2026.02.27 | ₩93,888 | ₩94,545 | ₩89,798 | ₩90,442 | -3.67% | 76만 |
|---|
| 2026.02.26 | ₩96,289 | ₩97,737 | ₩94,948 | ₩96,570 | +0.29% | 21.3만 |
|---|
| 2026.02.25 | ₩94,706 | ₩96,597 | ₩93,285 | ₩96,342 | +1.73% | 24.3만 |
|---|
| 2026.02.24 | ₩93,312 | ₩94,358 | ₩92,051 | ₩93,969 | +0.70% | 24.3만 |
|---|
| 2026.02.23 | ₩97,576 | ₩98,408 | ₩91,568 | ₩93,338 | -4.34% | 47.3만 |
|---|
| 2026.02.20 | ₩96,275 | ₩97,979 | ₩94,747 | ₩97,844 | +1.63% | 35.5만 |
|---|
| 2026.02.19 | ₩98,059 | ₩98,059 | ₩95,216 | ₩96,450 | -1.64% | 39.1만 |
|---|
| 2026.02.18 | ₩98,971 | ₩100,808 | ₩98,300 | ₩98,864 | -0.11% | 31.7만 |
|---|
| 2026.02.17 | ₩97,576 | ₩99,588 | ₩97,469 | ₩99,186 | +1.65% | 53.5만 |
|---|
| 2026.02.13 | ₩95,752 | ₩97,925 | ₩94,157 | ₩97,536 | +1.86% | 26만 |
|---|
| 2026.02.12 | ₩97,013 | ₩99,118 | ₩93,486 | ₩96,114 | -0.93% | 56.7만 |
|---|
| 2026.02.11 | ₩99,507 | ₩100,218 | ₩93,218 | ₩95,203 | -4.33% | 60.9만 |
|---|
| 2026.02.10 | ₩100,714 | ₩102,109 | ₩97,415 | ₩98,086 | -2.61% | 39.5만 |
|---|
| 2026.02.09 | ₩101,599 | ₩103,142 | ₩100,983 | ₩101,211 | -0.38% | 33.2만 |
|---|
| 2026.02.06 | ₩101,640 | ₩102,847 | ₩99,373 | ₩102,297 | +0.65% | 64.8만 |
|---|
| 2026.02.05 | ₩105,314 | ₩106,789 | ₩101,935 | ₩102,860 | -2.33% | 51.2만 |
|---|
| 2026.02.04 | ₩105,489 | ₩108,251 | ₩104,080 | ₩105,059 | -0.41% | 50만 |
|---|
| 2026.02.03 | ₩107,232 | ₩109,592 | ₩102,914 | ₩105,059 | -2.03% | 54.9만 |
|---|
| 2026.02.02 | ₩105,810 | ₩109,324 | ₩105,234 | ₩106,722 | +0.86% | 51.8만 |
|---|
| 2026.01.30 | ₩105,261 | ₩107,165 | ₩105,033 | ₩105,971 | +0.68% | 40.6만 |
|---|
| 2026.01.29 | ₩103,262 | ₩105,971 | ₩101,827 | ₩105,877 | +2.53% | 41.6만 |
|---|
| 2026.01.28 | ₩101,895 | ₩104,429 | ₩101,895 | ₩102,605 | +0.70% | 23.7만 |
|---|
| 2026.01.27 | ₩103,008 | ₩103,933 | ₩100,366 | ₩101,801 | -1.17% | 21.9만 |
|---|
| 2026.01.26 | ₩101,760 | ₩105,381 | ₩101,479 | ₩103,960 | +2.16% | 64.6만 |
|---|
| 2026.01.23 | ₩103,155 | ₩104,590 | ₩96,839 | ₩99,937 | -3.12% | 93.6만 |
|---|
| 2026.01.22 | ₩107,701 | ₩110,719 | ₩107,701 | ₩108,908 | +1.12% | 45.6만 |
|---|
| 2026.01.21 | ₩101,787 | ₩108,573 | ₩101,787 | ₩107,554 | +5.67% | 35.8만 |
|---|
| 2026.01.20 | ₩103,249 | ₩105,475 | ₩100,768 | ₩101,090 | -2.09% | 27.5만 |
|---|
| 2026.01.16 | ₩105,824 | ₩106,991 | ₩105,059 | ₩105,220 | -0.57% | 27.7만 |
|---|
| 2026.01.15 | ₩103,584 | ₩106,374 | ₩103,584 | ₩105,582 | +1.93% | 23.9만 |
|---|
| 2026.01.14 | ₩102,847 | ₩104,094 | ₩101,868 | ₩103,665 | +0.80% | 21.1만 |
|---|
| 2026.01.13 | ₩104,496 | ₩104,925 | ₩103,437 | ₩103,611 | -0.85% | 16.4만 |
|---|
| 2026.01.12 | ₩103,584 | ₩104,791 | ₩103,021 | ₩103,906 | +0.31% | 21.9만 |
|---|
| 2026.01.09 | ₩106,481 | ₩107,165 | ₩104,429 | ₩105,086 | -1.31% | 22만 |
|---|
| 2026.01.08 | ₩104,831 | ₩107,272 | ₩104,831 | ₩106,105 | +1.22% | 23.4만 |
|---|
| 2026.01.07 | ₩103,423 | ₩105,247 | ₩102,941 | ₩104,858 | +1.39% | 27.5만 |
|---|
| 2026.01.06 | ₩102,659 | ₩104,456 | ₩101,264 | ₩103,490 | +0.81% | 42.4만 |
|---|
| 2026.01.05 | ₩99,373 | ₩103,450 | ₩99,172 | ₩102,163 | +2.81% | 37.5만 |
|---|
| 2026.01.02 | ₩98,099 | ₩100,044 | ₩96,423 | ₩99,910 | +1.85% | 26.5만 |
|---|
| 2025.12.31 | ₩98,528 | ₩98,609 | ₩97,228 | ₩98,059 | -0.48% | 24.2만 |
|---|
| 2025.12.30 | ₩100,473 | ₩100,540 | ₩97,737 | ₩98,435 | -2.03% | 28.3만 |
|---|
| 2025.12.29 | ₩101,492 | ₩102,096 | ₩99,655 | ₩100,433 | -1.04% | 25.5만 |
|---|
| 2025.12.26 | ₩103,343 | ₩103,383 | ₩100,996 | ₩101,479 | -1.80% | 19.4만 |
|---|
| 2025.12.24 | ₩102,565 | ₩103,128 | ₩101,519 | ₩102,552 | -0.01% | 15.1만 |
|---|
| 2025.12.23 | ₩102,981 | ₩103,531 | ₩102,337 | ₩102,471 | -0.49% | 32.5만 |
|---|
| 2025.12.22 | ₩101,935 | ₩104,563 | ₩100,755 | ₩103,410 | +1.45% | 45.2만 |
|---|
| 2025.12.19 | ₩104,013 | ₩104,925 | ₩101,452 | ₩101,693 | -2.23% | 175.5만 |
|---|
| 2025.12.18 | ₩100,728 | ₩105,046 | ₩100,486 | ₩104,483 | +3.73% | 74.6만 |
|---|
| 2025.12.17 | ₩98,233 | ₩100,138 | ₩97,643 | ₩100,111 | +1.91% | 54.7만 |
|---|
| 2025.12.16 | ₩99,172 | ₩99,869 | ₩98,099 | ₩98,099 | -1.08% | 41.4만 |
|---|
| 2025.12.15 | ₩98,837 | ₩100,004 | ₩97,871 | ₩98,569 | -0.27% | 37.7만 |
|---|
| 2025.12.12 | ₩98,502 | ₩99,078 | ₩96,557 | ₩97,871 | -0.64% | 29.2만 |
|---|
| 2025.12.11 | ₩95,927 | ₩99,159 | ₩95,927 | ₩97,912 | +2.07% | 65.5만 |
|---|
| 2025.12.10 | ₩92,990 | ₩97,871 | ₩92,534 | ₩96,088 | +3.33% | 37.4만 |
|---|
| 2025.12.09 | ₩94,371 | ₩96,544 | ₩93,258 | ₩93,741 | -0.67% | 25만 |
|---|
| 2025.12.08 | ₩95,203 | ₩96,892 | ₩94,773 | ₩95,176 | -0.03% | 35.7만 |
|---|
| 2025.12.05 | ₩94,975 | ₩95,417 | ₩93,969 | ₩95,149 | +0.18% | 22.5만 |
|---|
| 2025.12.04 | ₩95,216 | ₩97,670 | ₩94,559 | ₩95,377 | +0.17% | 31.3만 |
|---|
| 2025.12.03 | ₩91,836 | ₩95,216 | ₩90,133 | ₩95,149 | +3.61% | 52.4만 |
|---|
| 2025.12.02 | ₩92,319 | ₩92,547 | ₩90,857 | ₩91,729 | -0.64% | 19.8만 |
|---|
| 2025.12.01 | ₩91,407 | ₩93,151 | ₩90,656 | ₩91,676 | +0.29% | 24.4만 |
|---|
| 2025.11.28 | ₩93,084 | ₩93,110 | ₩91,917 | ₩92,400 | -0.73% | 12.9만 |
|---|
| 2025.11.26 | ₩92,453 | ₩93,942 | ₩92,091 | ₩92,467 | +0.01% | 34.3만 |
|---|
| 2025.11.25 | ₩91,112 | ₩94,465 | ₩89,972 | ₩92,976 | +2.05% | 20만 |
|---|
| 2025.11.24 | ₩88,470 | ₩91,394 | ₩87,076 | ₩91,099 | +2.97% | 41.6만 |
|---|
| 2025.11.21 | ₩85,976 | ₩89,516 | ₩85,077 | ₩88,497 | +2.93% | 22.5만 |
|---|
| 2025.11.20 | ₩88,457 | ₩89,396 | ₩85,373 | ₩85,748 | -3.06% | 25.9만 |
|---|
| 2025.11.19 | ₩86,459 | ₩87,961 | ₩86,110 | ₩87,170 | +0.82% | 24.2만 |
|---|
| 2025.11.18 | ₩85,694 | ₩87,398 | ₩85,238 | ₩86,271 | +0.67% | 21.6만 |
|---|
| 2025.11.17 | ₩89,476 | ₩90,147 | ₩85,922 | ₩86,311 | -3.54% | 27.2만 |
|---|
| 2025.11.14 | ₩89,570 | ₩90,053 | ₩87,907 | ₩89,570 | 0.00% | 20.4만 |
|---|
| 2025.11.13 | ₩89,718 | ₩91,139 | ₩88,940 | ₩89,959 | +0.27% | 21.2만 |
|---|
| 2025.11.12 | ₩91,005 | ₩92,641 | ₩90,106 | ₩90,321 | -0.75% | 24.4만 |
|---|
| 2025.11.11 | ₩91,836 | ₩92,856 | ₩90,348 | ₩90,562 | -1.39% | 22만 |
|---|
| 2025.11.10 | ₩90,737 | ₩93,499 | ₩90,643 | ₩91,796 | +1.17% | 25.8만 |
|---|
| 2025.11.07 | ₩89,060 | ₩90,683 | ₩87,505 | ₩90,603 | +1.73% | 20만 |
|---|
| 2025.11.06 | ₩90,522 | ₩90,857 | ₩88,578 | ₩89,409 | -1.23% | 22.4만 |
|---|
| 2025.11.05 | ₩89,597 | ₩91,139 | ₩89,047 | ₩90,656 | +1.18% | 34.8만 |
|---|
| 2025.11.04 | ₩90,039 | ₩90,536 | ₩88,967 | ₩89,758 | -0.31% | 31.4만 |
|---|
| 2025.11.03 | ₩89,825 | ₩91,220 | ₩88,390 | ₩91,193 | +1.52% | 24.9만 |
|---|
| 2025.10.31 | ₩89,664 | ₩90,589 | ₩88,524 | ₩90,013 | +0.39% | 27.2만 |
|---|
| 2025.10.30 | ₩90,643 | ₩92,467 | ₩88,806 | ₩90,200 | -0.49% | 30.7만 |
|---|
| 2025.10.29 | ₩91,971 | ₩93,794 | ₩89,771 | ₩90,495 | -1.60% | 30.3만 |
|---|
| 2025.10.28 | ₩92,400 | ₩92,400 | ₩90,174 | ₩91,474 | -1.00% | 25.3만 |
|---|
| 2025.10.27 | ₩95,068 | ₩97,067 | ₩92,400 | ₩92,400 | -2.81% | 33.8만 |
|---|
| 2025.10.24 | ₩92,252 | ₩95,913 | ₩91,313 | ₩94,022 | +1.92% | 75.1만 |
|---|
| 2025.10.23 | ₩86,298 | ₩88,269 | ₩85,252 | ₩87,907 | +1.86% | 42.4만 |
|---|
| 2025.10.22 | ₩87,129 | ₩87,666 | ₩85,426 | ₩85,842 | -1.48% | 25.5만 |
|---|
| 2025.10.21 | ₩86,566 | ₩87,344 | ₩85,855 | ₩87,129 | +0.65% | 20.7만 |
|---|
| 2025.10.20 | ₩84,367 | ₩86,995 | ₩84,166 | ₩86,499 | +2.53% | 22.4만 |
|---|
| 2025.10.17 | ₩82,811 | ₩84,045 | ₩81,014 | ₩83,736 | +1.12% | 36.2만 |
|---|
| 2025.10.16 | ₩88,216 | ₩88,578 | ₩79,579 | ₩81,162 | -8.00% | 44.2만 |
|---|
| 2025.10.15 | ₩90,683 | ₩91,126 | ₩87,693 | ₩89,154 | -1.69% | 24.3만 |
|---|
| 2025.10.14 | ₩86,110 | ₩90,039 | ₩85,198 | ₩89,302 | +3.71% | 24.9만 |
|---|
| 2025.10.13 | ₩86,553 | ₩87,250 | ₩85,909 | ₩86,754 | +0.23% | 20.1만 |
|---|
| 2025.10.10 | ₩87,947 | ₩88,953 | ₩85,520 | ₩85,547 | -2.73% | 42.9만 |
|---|