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 | ₩99,322 | ₩99,845 | ₩98,598 | ₩99,295 | -0.03% | 18.7만 |
| 2026.10.08 | ₩98,973 | ₩100,314 | ₩98,222 | ₩100,046 | +1.08% | 24.2만 |
| 2026.10.07 | ₩99,362 | ₩100,046 | ₩98,329 | ₩99,443 | +0.08% | 52.9만 |
| 2026.10.06 | ₩101,266 | ₩101,763 | ₩100,059 | ₩100,583 | -0.68% | 17.5만 |
| 2026.10.05 | ₩101,240 | ₩101,924 | ₩99,255 | ₩100,623 | -0.61% | 30.7만 |
| 2026.10.02 | ₩100,623 | ₩102,326 | ₩100,542 | ₩101,213 | +0.59% | 42.2만 |
| 2026.10.01 | ₩98,155 | ₩99,308 | ₩95,983 | ₩99,282 | +1.15% | 58.4만 |
| 2026.09.30 | ₩100,207 | ₩100,690 | ₩98,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,241 |
| -0.96% |
| 19.9만 |
| 2026.09.29 | ₩101,803 | ₩102,473 | ₩99,201 | ₩99,939 | -1.83% | 23.6만 |
|---|
| 2026.09.28 | ₩103,372 | ₩103,506 | ₩101,602 | ₩101,642 | -1.67% | 21.7만 |
|---|
| 2026.09.25 | ₩103,989 | ₩104,499 | ₩103,090 | ₩103,345 | -0.62% | 26.4만 |
|---|
| 2026.09.24 | ₩103,707 | ₩103,747 | ₩102,017 | ₩103,037 | -0.65% | 21.8만 |
|---|
| 2026.09.23 | ₩103,654 | ₩104,619 | ₩102,648 | ₩102,889 | -0.74% | 26만 |
|---|
| 2026.09.22 | ₩106,282 | ₩106,765 | ₩103,721 | ₩103,734 | -2.40% | 32.7만 |
|---|
| 2026.09.21 | ₩104,887 | ₩106,188 | ₩104,539 | ₩105,773 | +0.84% | 23.6만 |
|---|
| 2026.09.18 | ₩103,600 | ₩104,525 | ₩103,224 | ₩104,083 | +0.47% | 79.4만 |
|---|
| 2026.09.17 | ₩106,014 | ₩106,148 | ₩104,217 | ₩104,579 | -1.35% | 28.5만 |
|---|
| 2026.09.16 | ₩105,250 | ₩105,692 | ₩102,192 | ₩104,794 | -0.43% | 33.2만 |
|---|
| 2026.09.15 | ₩106,242 | ₩106,725 | ₩104,619 | ₩105,719 | -0.49% | 25.8만 |
|---|
| 2026.09.14 | ₩105,303 | ₩106,591 | ₩105,303 | ₩105,826 | +0.50% | 22.6만 |
|---|
| 2026.09.11 | ₩107,261 | ₩107,784 | ₩104,029 | ₩105,786 | -1.38% | 24.4만 |
|---|
| 2026.09.10 | ₩105,008 | ₩105,947 | ₩103,265 | ₩105,759 | +0.72% | 18.5만 |
|---|
| 2026.09.09 | ₩104,646 | ₩105,062 | ₩103,332 | ₩104,820 | +0.17% | 27.2만 |
|---|
| 2026.09.08 | ₩107,489 | ₩107,637 | ₩105,129 | ₩105,598 | -1.76% | 32.1만 |
|---|
| 2026.09.04 | ₩106,121 | ₩108,750 | ₩106,027 | ₩108,723 | +2.45% | 25.7만 |
|---|
| 2026.09.03 | ₩106,202 | ₩108,052 | ₩105,746 | ₩106,805 | +0.57% | 22.7만 |
|---|
| 2026.09.02 | ₩103,265 | ₩106,832 | ₩103,131 | ₩105,491 | +2.16% | 28.7만 |
|---|
| 2026.09.01 | ₩104,096 | ₩104,874 | ₩101,776 | ₩102,487 | -1.55% | 24.8만 |
|---|
| 2026.08.31 | ₩105,451 | ₩105,478 | ₩103,788 | ₩104,847 | -0.57% | 15.6만 |
|---|
| 2026.08.28 | ₩106,188 | ₩106,738 | ₩105,209 | ₩105,384 | -0.76% | 18.9만 |
|---|
| 2026.08.27 | ₩104,619 | ₩106,752 | ₩103,278 | ₩105,987 | +1.31% | 26만 |
|---|
| 2026.08.26 | ₩105,518 | ₩105,598 | ₩104,820 | ₩105,330 | -0.18% | 15.6만 |
|---|
| 2026.08.25 | ₩106,403 | ₩106,403 | ₩104,981 | ₩105,008 | -1.31% | 14.2만 |
|---|
| 2026.08.24 | ₩106,966 | ₩108,294 | ₩105,866 | ₩105,933 | -0.97% | 14.1만 |
|---|
| 2026.08.21 | ₩107,838 | ₩108,468 | ₩106,175 | ₩107,006 | -0.77% | 28.2만 |
|---|
| 2026.08.20 | ₩105,410 | ₩106,872 | ₩104,297 | ₩106,711 | +1.23% | 19.6만 |
|---|
| 2026.08.19 | ₩108,321 | ₩108,441 | ₩105,343 | ₩105,612 | -2.50% | 28.5만 |
|---|
| 2026.08.18 | ₩109,997 | ₩110,238 | ₩108,160 | ₩108,307 | -1.54% | 25.7만 |
|---|
| 2026.08.17 | ₩111,727 | ₩112,934 | ₩109,782 | ₩110,118 | -1.44% | 20.7만 |
|---|
| 2026.08.14 | ₩111,673 | ₩112,693 | ₩110,641 | ₩112,089 | +0.37% | 27.3만 |
|---|
| 2026.08.13 | ₩111,875 | ₩113,162 | ₩111,056 | ₩111,848 | -0.02% | 24.7만 |
|---|
| 2026.08.12 | ₩111,338 | ₩111,955 | ₩110,238 | ₩111,030 | -0.28% | 18.2만 |
|---|
| 2026.08.11 | ₩110,989 | ₩111,875 | ₩109,756 | ₩111,124 | +0.12% | 25.5만 |
|---|
| 2026.08.10 | ₩109,595 | ₩110,668 | ₩109,300 | ₩110,453 | +0.78% | 17.2만 |
|---|
| 2026.08.07 | ₩109,782 | ₩110,922 | ₩109,192 | ₩110,064 | +0.26% | 16.9만 |
|---|
| 2026.08.06 | ₩111,593 | ₩111,593 | ₩109,528 | ₩110,037 | -1.39% | 25.7만 |
|---|
| 2026.08.05 | ₩112,317 | ₩112,585 | ₩110,480 | ₩110,936 | -1.23% | 32.3만 |
|---|
| 2026.08.04 | ₩108,213 | ₩112,438 | ₩108,213 | ₩112,183 | +3.67% | 56.8만 |
|---|
| 2026.08.03 | ₩104,914 | ₩108,643 | ₩104,874 | ₩108,026 | +2.97% | 33.5만 |
|---|
| 2026.07.31 | ₩105,518 | ₩105,880 | ₩103,050 | ₩105,518 | 0.00% | 21만 |
|---|
| 2026.07.30 | ₩105,947 | ₩106,242 | ₩104,686 | ₩104,874 | -1.01% | 20.2만 |
|---|
| 2026.07.29 | ₩105,451 | ₩106,685 | ₩104,941 | ₩105,491 | +0.04% | 33.5만 |
|---|
| 2026.07.28 | ₩105,491 | ₩106,778 | ₩105,142 | ₩106,738 | +1.18% | 23.5만 |
|---|
| 2026.07.27 | ₩103,157 | ₩106,671 | ₩103,144 | ₩105,491 | +2.26% | 34.7만 |
|---|
| 2026.07.24 | ₩101,427 | ₩104,190 | ₩99,671 | ₩102,621 | +1.18% | 43만 |
|---|
| 2026.07.23 | ₩101,159 | ₩102,152 | ₩100,435 | ₩102,044 | +0.87% | 27.3만 |
|---|
| 2026.07.22 | ₩102,728 | ₩103,211 | ₩101,682 | ₩102,581 | -0.14% | 30.2만 |
|---|
| 2026.07.21 | ₩102,996 | ₩103,908 | ₩101,776 | ₩103,332 | +0.33% | 30.4만 |
|---|
| 2026.07.20 | ₩104,807 | ₩104,941 | ₩102,849 | ₩102,970 | -1.75% | 22.4만 |
|---|
| 2026.07.17 | ₩105,571 | ₩106,483 | ₩103,949 | ₩105,022 | -0.52% | 27.6만 |
|---|
| 2026.07.16 | ₩103,546 | ₩107,985 | ₩103,546 | ₩106,953 | +3.29% | 42.8만 |
|---|
| 2026.07.15 | ₩103,064 | ₩104,566 | ₩102,366 | ₩103,278 | +0.21% | 31.6만 |
|---|
| 2026.07.14 | ₩102,701 | ₩103,184 | ₩101,870 | ₩102,313 | -0.38% | 20.1만 |
|---|
| 2026.07.13 | ₩102,178 | ₩102,795 | ₩101,642 | ₩102,125 | -0.05% | 16.1만 |
|---|
| 2026.07.10 | ₩102,339 | ₩103,734 | ₩102,098 | ₩102,755 | +0.41% | 15.8만 |
|---|
| 2026.07.09 | ₩101,521 | ₩103,975 | ₩101,468 | ₩102,031 | +0.50% | 31.9만 |
|---|
| 2026.07.08 | ₩102,299 | ₩102,527 | ₩100,180 | ₩101,481 | -0.80% | 33.4만 |
|---|
| 2026.07.07 | ₩104,740 | ₩105,290 | ₩102,809 | ₩102,809 | -1.84% | 34.7만 |
|---|
| 2026.07.06 | ₩103,734 | ₩105,437 | ₩103,734 | ₩104,713 | +0.94% | 51.9만 |
|---|
| 2026.07.02 | ₩107,503 | ₩108,240 | ₩103,184 | ₩104,217 | -3.06% | 44.1만 |
|---|
| 2026.07.01 | ₩106,242 | ₩109,219 | ₩106,081 | ₩107,114 | +0.82% | 53.3만 |
|---|
| 2026.06.30 | ₩106,081 | ₩106,953 | ₩105,089 | ₩106,081 | 0.00% | 41.3만 |
|---|
| 2026.06.29 | ₩106,899 | ₩108,066 | ₩105,317 | ₩106,108 | -0.74% | 40.6만 |
|---|
| 2026.06.26 | ₩107,288 | ₩108,643 | ₩105,947 | ₩108,643 | +1.26% | 81.9만 |
|---|
| 2026.06.25 | ₩105,129 | ₩107,181 | ₩105,129 | ₩106,550 | +1.35% | 23.7만 |
|---|
| 2026.06.24 | ₩105,719 | ₩106,430 | ₩104,552 | ₩105,464 | -0.24% | 30.5만 |
|---|
| 2026.06.23 | ₩102,594 | ₩104,525 | ₩100,408 | ₩104,324 | +1.69% | 27.4만 |
|---|
| 2026.06.22 | ₩102,192 | ₩103,385 | ₩102,125 | ₩102,178 | -0.01% | 24.6만 |
|---|
| 2026.06.18 | ₩101,535 | ₩102,366 | ₩100,596 | ₩101,642 | +0.11% | 50.4만 |
|---|
| 2026.06.17 | ₩102,058 | ₩103,426 | ₩99,469 | ₩100,529 | -1.50% | 34.7만 |
|---|
| 2026.06.16 | ₩103,680 | ₩104,244 | ₩101,937 | ₩102,541 | -1.10% | 28만 |
|---|
| 2026.06.15 | ₩105,759 | ₩106,725 | ₩102,272 | ₩102,554 | -3.03% | 21만 |
|---|
| 2026.06.12 | ₩104,525 | ₩105,531 | ₩104,150 | ₩104,887 | +0.35% | 15.9만 |
|---|
| 2026.06.11 | ₩102,889 | ₩103,815 | ₩100,945 | ₩103,560 | +0.65% | 18.1만 |
|---|
| 2026.06.10 | ₩101,870 | ₩103,278 | ₩101,374 | ₩101,803 | -0.07% | 20.5만 |
|---|
| 2026.06.09 | ₩100,569 | ₩103,385 | ₩99,778 | ₩100,985 | +0.41% | 24.2만 |
|---|
| 2026.06.08 | ₩99,630 | ₩100,663 | ₩99,483 | ₩99,483 | -0.15% | 28.9만 |
|---|
| 2026.06.05 | ₩100,596 | ₩100,663 | ₩99,013 | ₩99,067 | -1.52% | 32.5만 |
|---|
| 2026.06.04 | ₩98,329 | ₩101,240 | ₩98,329 | ₩100,489 | +2.20% | 47.7만 |
|---|
| 2026.06.03 | ₩98,665 | ₩98,893 | ₩96,479 | ₩97,485 | -1.20% | 43.2만 |
|---|
| 2026.06.02 | ₩97,672 | ₩100,475 | ₩97,659 | ₩99,697 | +2.07% | 26.7만 |
|---|
| 2026.06.01 | ₩100,140 | ₩100,583 | ₩97,498 | ₩97,686 | -2.45% | 59.8만 |
|---|
| 2026.05.29 | ₩100,878 | ₩101,682 | ₩99,899 | ₩100,770 | -0.11% | 50.6만 |
|---|
| 2026.05.28 | ₩101,307 | ₩101,696 | ₩99,872 | ₩101,079 | -0.23% | 22.3만 |
|---|
| 2026.05.27 | ₩103,975 | ₩104,445 | ₩101,629 | ₩102,085 | -1.82% | 29.6만 |
|---|
| 2026.05.26 | ₩101,655 | ₩104,364 | ₩101,588 | ₩103,466 | +1.78% | 28.1만 |
|---|
| 2026.05.22 | ₩101,468 | ₩101,924 | ₩100,556 | ₩100,784 | -0.67% | 29.7만 |
|---|
| 2026.05.21 | ₩100,596 | ₩101,588 | ₩99,630 | ₩101,508 | +0.91% | 23.2만 |
|---|
| 2026.05.20 | ₩98,759 | ₩101,843 | ₩97,806 | ₩101,173 | +2.44% | 26.6만 |
|---|
| 2026.05.19 | ₩97,391 | ₩98,329 | ₩95,714 | ₩98,276 | +0.91% | 26.8만 |
|---|
| 2026.05.18 | ₩96,854 | ₩98,893 | ₩96,854 | ₩97,471 | +0.64% | 31.3만 |
|---|
| 2026.05.15 | ₩98,866 | ₩99,416 | ₩96,103 | ₩97,109 | -1.78% | 23.9만 |
|---|
| 2026.05.14 | ₩98,316 | ₩99,617 | ₩97,659 | ₩99,040 | +0.74% | 28.9만 |
|---|
| 2026.05.13 | ₩98,624 | ₩98,624 | ₩96,693 | ₩97,391 | -1.25% | 43.9만 |
|---|
| 2026.05.12 | ₩99,107 | ₩99,469 | ₩96,036 | ₩99,121 | +0.01% | 35.7만 |
|---|
| 2026.05.11 | ₩103,962 | ₩104,136 | ₩99,161 | ₩99,402 | -4.39% | 52.6만 |
|---|
| 2026.05.08 | ₩104,941 | ₩104,941 | ₩102,943 | ₩103,613 | -1.27% | 30.5만 |
|---|
| 2026.05.07 | ₩105,920 | ₩107,288 | ₩104,311 | ₩104,485 | -1.35% | 31.6만 |
|---|
| 2026.05.06 | ₩104,445 | ₩105,987 | ₩104,271 | ₩104,928 | +0.46% | 46.3만 |
|---|
| 2026.05.05 | ₩102,996 | ₩104,726 | ₩102,245 | ₩103,533 | +0.52% | 22.3만 |
|---|
| 2026.05.04 | ₩102,634 | ₩104,257 | ₩101,562 | ₩102,608 | -0.03% | 36.2만 |
|---|
| 2026.05.01 | ₩102,353 | ₩104,445 | ₩101,266 | ₩103,372 | +1.00% | 31.6만 |
|---|
| 2026.04.30 | ₩100,596 | ₩103,359 | ₩100,529 | ₩102,286 | +1.68% | 31.2만 |
|---|
| 2026.04.29 | ₩103,064 | ₩103,868 | ₩101,052 | ₩101,682 | -1.34% | 30.5만 |
|---|
| 2026.04.28 | ₩104,901 | ₩105,652 | ₩102,956 | ₩103,452 | -1.38% | 29.7만 |
|---|
| 2026.04.27 | ₩101,038 | ₩105,223 | ₩101,038 | ₩104,499 | +3.42% | 57.3만 |
|---|
| 2026.04.24 | ₩101,857 | ₩104,606 | ₩97,578 | ₩99,751 | -2.07% | 69.2만 |
|---|
| 2026.04.23 | ₩102,970 | ₩104,311 | ₩102,178 | ₩103,895 | +0.90% | 26.4만 |
|---|
| 2026.04.22 | ₩103,841 | ₩104,405 | ₩102,380 | ₩102,742 | -1.06% | 20.9만 |
|---|
| 2026.04.21 | ₩105,451 | ₩105,920 | ₩102,648 | ₩103,198 | -2.14% | 27.5만 |
|---|
| 2026.04.20 | ₩103,278 | ₩105,866 | ₩102,929 | ₩105,102 | +1.77% | 18.3만 |
|---|
| 2026.04.17 | ₩102,970 | ₩106,430 | ₩102,648 | ₩103,828 | +0.83% | 42.8만 |
|---|
| 2026.04.16 | ₩101,642 | ₩102,420 | ₩100,998 | ₩101,401 | -0.24% | 24.5만 |
|---|
| 2026.04.15 | ₩102,031 | ₩102,728 | ₩100,757 | ₩101,897 | -0.13% | 30.6만 |
|---|
| 2026.04.14 | ₩100,462 | ₩102,634 | ₩98,759 | ₩101,843 | +1.37% | 33.5만 |
|---|
| 2026.04.13 | ₩98,504 | ₩100,609 | ₩97,941 | ₩100,408 | +1.93% | 35.2만 |
|---|
| 2026.04.10 | ₩100,180 | ₩100,180 | ₩98,490 | ₩99,228 | -0.95% | 23.6만 |
|---|
| 2026.04.09 | ₩98,839 | ₩101,508 | ₩98,812 | ₩100,515 | +1.70% | 76.4만 |
|---|
| 2026.04.08 | ₩99,992 | ₩101,387 | ₩98,960 | ₩98,973 | -1.02% | 42.1만 |
|---|
| 2026.04.07 | ₩95,701 | ₩96,680 | ₩95,097 | ₩96,184 | +0.50% | 22.5만 |
|---|
| 2026.04.06 | ₩94,480 | ₩96,291 | ₩93,729 | ₩96,157 | +1.77% | 20.3만 |
|---|
| 2026.04.02 | ₩93,019 | ₩95,178 | ₩92,522 | ₩94,427 | +1.51% | 38.4만 |
|---|
| 2026.04.01 | ₩94,253 | ₩95,902 | ₩93,260 | ₩95,151 | +0.95% | 25.7만 |
|---|
| 2026.03.31 | ₩91,543 | ₩93,475 | ₩90,605 | ₩93,086 | +1.68% | 36.9만 |
|---|
| 2026.03.30 | ₩91,530 | ₩92,040 | ₩90,095 | ₩90,189 | -1.47% | 37.4만 |
|---|
| 2026.03.27 | ₩91,785 | ₩91,946 | ₩90,095 | ₩90,739 | -1.14% | 20.6만 |
|---|
| 2026.03.26 | ₩92,241 | ₩92,965 | ₩91,718 | ₩92,496 | +0.28% | 22.9만 |
|---|
| 2026.03.25 | ₩92,107 | ₩93,501 | ₩91,584 | ₩93,032 | +1.00% | 41.2만 |
|---|
| 2026.03.24 | ₩88,151 | ₩92,858 | ₩88,151 | ₩91,356 | +3.64% | 28.7만 |
|---|
| 2026.03.23 | ₩91,275 | ₩92,536 | ₩90,082 | ₩90,390 | -0.97% | 41.7만 |
|---|
| 2026.03.20 | ₩88,660 | ₩89,478 | ₩87,413 | ₩88,821 | +0.18% | 102.1만 |
|---|
| 2026.03.19 | ₩87,158 | ₩89,585 | ₩86,246 | ₩88,700 | +1.77% | 47.6만 |
|---|
| 2026.03.18 | ₩88,674 | ₩89,317 | ₩87,681 | ₩87,869 | -0.91% | 42.5만 |
|---|
| 2026.03.17 | ₩90,109 | ₩90,578 | ₩88,674 | ₩88,794 | -1.46% | 30.1만 |
|---|
| 2026.03.16 | ₩88,218 | ₩91,315 | ₩87,118 | ₩89,022 | +0.91% | 45.5만 |
|---|
| 2026.03.13 | ₩89,760 | ₩89,787 | ₩86,635 | ₩86,796 | -3.30% | 29.9만 |
|---|
| 2026.03.12 | ₩87,292 | ₩89,827 | ₩86,930 | ₩89,183 | +2.17% | 47.2만 |
|---|
| 2026.03.11 | ₩89,599 | ₩90,055 | ₩87,668 | ₩89,371 | -0.25% | 31.7만 |
|---|
| 2026.03.10 | ₩89,626 | ₩92,107 | ₩87,735 | ₩89,800 | +0.19% | 40.2만 |
|---|
| 2026.03.09 | ₩88,311 | ₩91,034 | ₩85,495 | ₩89,894 | +1.79% | 43.8만 |
|---|
| 2026.03.06 | ₩90,471 | ₩90,792 | ₩87,493 | ₩90,444 | -0.03% | 55.5만 |
|---|
| 2026.03.05 | ₩93,126 | ₩93,998 | ₩90,578 | ₩91,745 | -1.48% | 42.5만 |
|---|
| 2026.03.04 | ₩94,078 | ₩94,843 | ₩93,193 | ₩94,226 | +0.16% | 35.9만 |
|---|
| 2026.03.03 | ₩90,015 | ₩94,185 | ₩88,700 | ₩93,408 | +3.77% | 72.1만 |
|---|
| 2026.03.02 | ₩89,451 | ₩93,193 | ₩88,405 | ₩92,616 | +3.54% | 71만 |
|---|
| 2026.02.27 | ₩93,890 | ₩94,548 | ₩89,800 | ₩90,444 | -3.67% | 76만 |
|---|
| 2026.02.26 | ₩96,291 | ₩97,739 | ₩94,950 | ₩96,573 | +0.29% | 21.3만 |
|---|
| 2026.02.25 | ₩94,708 | ₩96,599 | ₩93,287 | ₩96,345 | +1.73% | 24.3만 |
|---|
| 2026.02.24 | ₩93,314 | ₩94,360 | ₩92,053 | ₩93,971 | +0.70% | 24.3만 |
|---|
| 2026.02.23 | ₩97,578 | ₩98,410 | ₩91,570 | ₩93,341 | -4.34% | 47.3만 |
|---|
| 2026.02.20 | ₩96,278 | ₩97,981 | ₩94,749 | ₩97,847 | +1.63% | 35.5만 |
|---|
| 2026.02.19 | ₩98,061 | ₩98,061 | ₩95,218 | ₩96,452 | -1.64% | 39.1만 |
|---|
| 2026.02.18 | ₩98,973 | ₩100,810 | ₩98,303 | ₩98,866 | -0.11% | 31.7만 |
|---|
| 2026.02.17 | ₩97,578 | ₩99,590 | ₩97,471 | ₩99,188 | +1.65% | 53.5만 |
|---|
| 2026.02.13 | ₩95,755 | ₩97,927 | ₩94,159 | ₩97,538 | +1.86% | 26만 |
|---|
| 2026.02.12 | ₩97,015 | ₩99,121 | ₩93,488 | ₩96,117 | -0.93% | 56.7만 |
|---|
| 2026.02.11 | ₩99,510 | ₩100,220 | ₩93,220 | ₩95,205 | -4.33% | 60.9만 |
|---|
| 2026.02.10 | ₩100,717 | ₩102,111 | ₩97,418 | ₩98,088 | -2.61% | 39.5만 |
|---|
| 2026.02.09 | ₩101,602 | ₩103,144 | ₩100,985 | ₩101,213 | -0.38% | 33.2만 |
|---|
| 2026.02.06 | ₩101,642 | ₩102,849 | ₩99,376 | ₩102,299 | +0.65% | 64.8만 |
|---|
| 2026.02.05 | ₩105,317 | ₩106,792 | ₩101,937 | ₩102,862 | -2.33% | 51.2만 |
|---|
| 2026.02.04 | ₩105,491 | ₩108,254 | ₩104,083 | ₩105,062 | -0.41% | 50만 |
|---|
| 2026.02.03 | ₩107,234 | ₩109,595 | ₩102,916 | ₩105,062 | -2.03% | 54.9만 |
|---|
| 2026.02.02 | ₩105,813 | ₩109,326 | ₩105,236 | ₩106,725 | +0.86% | 51.8만 |
|---|
| 2026.01.30 | ₩105,263 | ₩107,167 | ₩105,035 | ₩105,974 | +0.68% | 40.6만 |
|---|
| 2026.01.29 | ₩103,265 | ₩105,974 | ₩101,830 | ₩105,880 | +2.53% | 41.6만 |
|---|
| 2026.01.28 | ₩101,897 | ₩104,431 | ₩101,897 | ₩102,608 | +0.70% | 23.7만 |
|---|
| 2026.01.27 | ₩103,010 | ₩103,935 | ₩100,368 | ₩101,803 | -1.17% | 21.9만 |
|---|
| 2026.01.26 | ₩101,763 | ₩105,384 | ₩101,481 | ₩103,962 | +2.16% | 64.6만 |
|---|
| 2026.01.23 | ₩103,157 | ₩104,592 | ₩96,841 | ₩99,939 | -3.12% | 93.6만 |
|---|
| 2026.01.22 | ₩107,704 | ₩110,721 | ₩107,704 | ₩108,911 | +1.12% | 45.6만 |
|---|
| 2026.01.21 | ₩101,789 | ₩108,575 | ₩101,789 | ₩107,556 | +5.67% | 35.8만 |
|---|
| 2026.01.20 | ₩103,251 | ₩105,478 | ₩100,770 | ₩101,092 | -2.09% | 27.5만 |
|---|
| 2026.01.16 | ₩105,826 | ₩106,993 | ₩105,062 | ₩105,223 | -0.57% | 27.7만 |
|---|
| 2026.01.15 | ₩103,587 | ₩106,376 | ₩103,587 | ₩105,585 | +1.93% | 23.9만 |
|---|
| 2026.01.14 | ₩102,849 | ₩104,096 | ₩101,870 | ₩103,667 | +0.80% | 21.1만 |
|---|
| 2026.01.13 | ₩104,499 | ₩104,928 | ₩103,439 | ₩103,613 | -0.85% | 16.4만 |
|---|
| 2026.01.12 | ₩103,587 | ₩104,794 | ₩103,023 | ₩103,908 | +0.31% | 21.9만 |
|---|
| 2026.01.09 | ₩106,483 | ₩107,167 | ₩104,431 | ₩105,089 | -1.31% | 22만 |
|---|
| 2026.01.08 | ₩104,834 | ₩107,275 | ₩104,834 | ₩106,108 | +1.22% | 23.4만 |
|---|
| 2026.01.07 | ₩103,426 | ₩105,250 | ₩102,943 | ₩104,861 | +1.39% | 27.5만 |
|---|
| 2026.01.06 | ₩102,661 | ₩104,458 | ₩101,266 | ₩103,493 | +0.81% | 42.4만 |
|---|
| 2026.01.05 | ₩99,376 | ₩103,452 | ₩99,174 | ₩102,165 | +2.81% | 37.5만 |
|---|
| 2026.01.02 | ₩98,101 | ₩100,046 | ₩96,425 | ₩99,912 | +1.85% | 26.5만 |
|---|
| 2025.12.31 | ₩98,531 | ₩98,611 | ₩97,230 | ₩98,061 | -0.48% | 24.2만 |
|---|
| 2025.12.30 | ₩100,475 | ₩100,542 | ₩97,739 | ₩98,437 | -2.03% | 28.3만 |
|---|
| 2025.12.29 | ₩101,494 | ₩102,098 | ₩99,657 | ₩100,435 | -1.04% | 25.5만 |
|---|
| 2025.12.26 | ₩103,345 | ₩103,385 | ₩100,998 | ₩101,481 | -1.80% | 19.4만 |
|---|
| 2025.12.24 | ₩102,567 | ₩103,131 | ₩101,521 | ₩102,554 | -0.01% | 15.1만 |
|---|
| 2025.12.23 | ₩102,983 | ₩103,533 | ₩102,339 | ₩102,473 | -0.49% | 32.5만 |
|---|
| 2025.12.22 | ₩101,937 | ₩104,566 | ₩100,757 | ₩103,412 | +1.45% | 45.2만 |
|---|
| 2025.12.19 | ₩104,016 | ₩104,928 | ₩101,454 | ₩101,696 | -2.23% | 175.5만 |
|---|
| 2025.12.18 | ₩100,730 | ₩105,048 | ₩100,489 | ₩104,485 | +3.73% | 74.6만 |
|---|
| 2025.12.17 | ₩98,236 | ₩100,140 | ₩97,645 | ₩100,113 | +1.91% | 54.7만 |
|---|
| 2025.12.16 | ₩99,174 | ₩99,872 | ₩98,101 | ₩98,101 | -1.08% | 41.4만 |
|---|
| 2025.12.15 | ₩98,839 | ₩100,006 | ₩97,873 | ₩98,571 | -0.27% | 37.7만 |
|---|
| 2025.12.12 | ₩98,504 | ₩99,080 | ₩96,559 | ₩97,873 | -0.64% | 29.2만 |
|---|
| 2025.12.11 | ₩95,929 | ₩99,161 | ₩95,929 | ₩97,914 | +2.07% | 65.5만 |
|---|
| 2025.12.10 | ₩92,992 | ₩97,873 | ₩92,536 | ₩96,090 | +3.33% | 37.4만 |
|---|
| 2025.12.09 | ₩94,373 | ₩96,546 | ₩93,260 | ₩93,743 | -0.67% | 25만 |
|---|
| 2025.12.08 | ₩95,205 | ₩96,894 | ₩94,776 | ₩95,178 | -0.03% | 35.7만 |
|---|
| 2025.12.05 | ₩94,977 | ₩95,419 | ₩93,971 | ₩95,151 | +0.18% | 22.5만 |
|---|
| 2025.12.04 | ₩95,218 | ₩97,672 | ₩94,561 | ₩95,379 | +0.17% | 31.3만 |
|---|
| 2025.12.03 | ₩91,839 | ₩95,218 | ₩90,135 | ₩95,151 | +3.61% | 52.4만 |
|---|
| 2025.12.02 | ₩92,321 | ₩92,549 | ₩90,860 | ₩91,731 | -0.64% | 19.8만 |
|---|
| 2025.12.01 | ₩91,409 | ₩93,153 | ₩90,658 | ₩91,678 | +0.29% | 24.4만 |
|---|
| 2025.11.28 | ₩93,086 | ₩93,113 | ₩91,919 | ₩92,402 | -0.73% | 12.9만 |
|---|
| 2025.11.26 | ₩92,455 | ₩93,944 | ₩92,093 | ₩92,469 | +0.01% | 34.3만 |
|---|
| 2025.11.25 | ₩91,114 | ₩94,467 | ₩89,974 | ₩92,978 | +2.05% | 20만 |
|---|
| 2025.11.24 | ₩88,472 | ₩91,396 | ₩87,078 | ₩91,101 | +2.97% | 41.6만 |
|---|
| 2025.11.21 | ₩85,978 | ₩89,518 | ₩85,079 | ₩88,499 | +2.93% | 22.5만 |
|---|
| 2025.11.20 | ₩88,459 | ₩89,398 | ₩85,374 | ₩85,750 | -3.06% | 25.9만 |
|---|
| 2025.11.19 | ₩86,461 | ₩87,963 | ₩86,112 | ₩87,172 | +0.82% | 24.2만 |
|---|
| 2025.11.18 | ₩85,696 | ₩87,399 | ₩85,240 | ₩86,273 | +0.67% | 21.6만 |
|---|
| 2025.11.17 | ₩89,478 | ₩90,149 | ₩85,924 | ₩86,313 | -3.54% | 27.2만 |
|---|
| 2025.11.14 | ₩89,572 | ₩90,055 | ₩87,909 | ₩89,572 | 0.00% | 20.4만 |
|---|
| 2025.11.13 | ₩89,720 | ₩91,141 | ₩88,942 | ₩89,961 | +0.27% | 21.2만 |
|---|
| 2025.11.12 | ₩91,007 | ₩92,643 | ₩90,109 | ₩90,323 | -0.75% | 24.4만 |
|---|
| 2025.11.11 | ₩91,839 | ₩92,858 | ₩90,350 | ₩90,564 | -1.39% | 22만 |
|---|
| 2025.11.10 | ₩90,739 | ₩93,501 | ₩90,645 | ₩91,798 | +1.17% | 25.8만 |
|---|
| 2025.11.07 | ₩89,062 | ₩90,685 | ₩87,507 | ₩90,605 | +1.73% | 20만 |
|---|
| 2025.11.06 | ₩90,524 | ₩90,860 | ₩88,580 | ₩89,411 | -1.23% | 22.4만 |
|---|
| 2025.11.05 | ₩89,599 | ₩91,141 | ₩89,049 | ₩90,658 | +1.18% | 34.8만 |
|---|
| 2025.11.04 | ₩90,041 | ₩90,538 | ₩88,969 | ₩89,760 | -0.31% | 31.4만 |
|---|
| 2025.11.03 | ₩89,827 | ₩91,222 | ₩88,392 | ₩91,195 | +1.52% | 24.9만 |
|---|
| 2025.10.31 | ₩89,666 | ₩90,591 | ₩88,526 | ₩90,015 | +0.39% | 27.2만 |
|---|
| 2025.10.30 | ₩90,645 | ₩92,469 | ₩88,808 | ₩90,202 | -0.49% | 30.7만 |
|---|
| 2025.10.29 | ₩91,973 | ₩93,797 | ₩89,773 | ₩90,497 | -1.60% | 30.3만 |
|---|
| 2025.10.28 | ₩92,402 | ₩92,402 | ₩90,176 | ₩91,476 | -1.00% | 25.3만 |
|---|
| 2025.10.27 | ₩95,071 | ₩97,069 | ₩92,402 | ₩92,402 | -2.81% | 33.8만 |
|---|
| 2025.10.24 | ₩92,254 | ₩95,915 | ₩91,315 | ₩94,025 | +1.92% | 75.1만 |
|---|
| 2025.10.23 | ₩86,300 | ₩88,271 | ₩85,254 | ₩87,909 | +1.86% | 42.4만 |
|---|
| 2025.10.22 | ₩87,131 | ₩87,668 | ₩85,428 | ₩85,844 | -1.48% | 25.5만 |
|---|
| 2025.10.21 | ₩86,568 | ₩87,346 | ₩85,857 | ₩87,131 | +0.65% | 20.7만 |
|---|
| 2025.10.20 | ₩84,369 | ₩86,997 | ₩84,167 | ₩86,501 | +2.53% | 22.4만 |
|---|
| 2025.10.17 | ₩82,813 | ₩84,047 | ₩81,016 | ₩83,738 | +1.12% | 36.2만 |
|---|
| 2025.10.16 | ₩88,218 | ₩88,580 | ₩79,581 | ₩81,163 | -8.00% | 44.2만 |
|---|
| 2025.10.15 | ₩90,685 | ₩91,128 | ₩87,695 | ₩89,156 | -1.69% | 24.3만 |
|---|
| 2025.10.14 | ₩86,112 | ₩90,041 | ₩85,200 | ₩89,304 | +3.71% | 24.9만 |
|---|
| 2025.10.13 | ₩86,555 | ₩87,252 | ₩85,911 | ₩86,756 | +0.23% | 20.1만 |
|---|
| 2025.10.10 | ₩87,949 | ₩88,955 | ₩85,522 | ₩85,549 | -2.73% | 42.9만 |
|---|