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 | ₩99,353 | ₩99,876 | ₩98,629 | ₩99,326 | -0.03% | 18.7만 |
| 2026.10.08 | ₩99,004 | ₩100,346 | ₩98,253 | ₩100,077 | +1.08% | 24.2만 |
| 2026.10.07 | ₩99,393 | ₩100,077 | ₩98,360 | ₩99,474 | +0.08% | 52.9만 |
| 2026.10.06 | ₩101,298 | ₩101,795 | ₩100,091 | ₩100,614 | -0.68% | 17.5만 |
| 2026.10.05 | ₩101,271 | ₩101,956 | ₩99,286 | ₩100,654 | -0.61% | 30.7만 |
| 2026.10.02 | ₩100,654 | ₩102,358 | ₩100,574 | ₩101,245 | +0.59% | 42.2만 |
| 2026.10.01 | ₩98,186 | ₩99,340 | ₩96,013 | ₩99,313 | +1.15% | 58.4만 |
| 2026.09.30 | ₩100,238 | ₩100,721 | ₩98,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,272 |
| -0.96% |
| 19.9만 |
| 2026.09.29 | ₩101,835 | ₩102,506 | ₩99,232 | ₩99,970 | -1.83% | 23.6만 |
|---|
| 2026.09.28 | ₩103,404 | ₩103,539 | ₩101,634 | ₩101,674 | -1.67% | 21.7만 |
|---|
| 2026.09.25 | ₩104,021 | ₩104,531 | ₩103,123 | ₩103,378 | -0.62% | 26.4만 |
|---|
| 2026.09.24 | ₩103,740 | ₩103,780 | ₩102,049 | ₩103,069 | -0.65% | 21.8만 |
|---|
| 2026.09.23 | ₩103,686 | ₩104,652 | ₩102,680 | ₩102,921 | -0.74% | 26만 |
|---|
| 2026.09.22 | ₩106,315 | ₩106,798 | ₩103,753 | ₩103,767 | -2.40% | 32.7만 |
|---|
| 2026.09.21 | ₩104,920 | ₩106,222 | ₩104,571 | ₩105,806 | +0.84% | 23.6만 |
|---|
| 2026.09.18 | ₩103,632 | ₩104,558 | ₩103,257 | ₩104,115 | +0.47% | 79.4만 |
|---|
| 2026.09.17 | ₩106,047 | ₩106,181 | ₩104,250 | ₩104,612 | -1.35% | 28.5만 |
|---|
| 2026.09.16 | ₩105,282 | ₩105,725 | ₩102,224 | ₩104,826 | -0.43% | 33.2만 |
|---|
| 2026.09.15 | ₩106,275 | ₩106,758 | ₩104,652 | ₩105,752 | -0.49% | 25.8만 |
|---|
| 2026.09.14 | ₩105,336 | ₩106,624 | ₩105,336 | ₩105,859 | +0.50% | 22.6만 |
|---|
| 2026.09.11 | ₩107,295 | ₩107,818 | ₩104,062 | ₩105,819 | -1.38% | 24.4만 |
|---|
| 2026.09.10 | ₩105,041 | ₩105,980 | ₩103,297 | ₩105,792 | +0.72% | 18.5만 |
|---|
| 2026.09.09 | ₩104,679 | ₩105,095 | ₩103,364 | ₩104,853 | +0.17% | 27.2만 |
|---|
| 2026.09.08 | ₩107,523 | ₩107,670 | ₩105,162 | ₩105,631 | -1.76% | 32.1만 |
|---|
| 2026.09.04 | ₩106,154 | ₩108,784 | ₩106,061 | ₩108,757 | +2.45% | 25.7만 |
|---|
| 2026.09.03 | ₩106,235 | ₩108,086 | ₩105,779 | ₩106,839 | +0.57% | 22.7만 |
|---|
| 2026.09.02 | ₩103,297 | ₩106,865 | ₩103,163 | ₩105,524 | +2.16% | 28.7만 |
|---|
| 2026.09.01 | ₩104,129 | ₩104,907 | ₩101,808 | ₩102,519 | -1.55% | 24.8만 |
|---|
| 2026.08.31 | ₩105,484 | ₩105,511 | ₩103,820 | ₩104,880 | -0.57% | 15.6만 |
|---|
| 2026.08.28 | ₩106,222 | ₩106,772 | ₩105,242 | ₩105,417 | -0.76% | 18.9만 |
|---|
| 2026.08.27 | ₩104,652 | ₩106,785 | ₩103,310 | ₩106,020 | +1.31% | 26만 |
|---|
| 2026.08.26 | ₩105,551 | ₩105,631 | ₩104,853 | ₩105,363 | -0.18% | 15.6만 |
|---|
| 2026.08.25 | ₩106,436 | ₩106,436 | ₩105,014 | ₩105,041 | -1.31% | 14.2만 |
|---|
| 2026.08.24 | ₩107,000 | ₩108,328 | ₩105,900 | ₩105,967 | -0.97% | 14.1만 |
|---|
| 2026.08.21 | ₩107,872 | ₩108,502 | ₩106,208 | ₩107,040 | -0.77% | 28.2만 |
|---|
| 2026.08.20 | ₩105,443 | ₩106,906 | ₩104,330 | ₩106,745 | +1.23% | 19.6만 |
|---|
| 2026.08.19 | ₩108,355 | ₩108,475 | ₩105,376 | ₩105,645 | -2.50% | 28.5만 |
|---|
| 2026.08.18 | ₩110,031 | ₩110,273 | ₩108,194 | ₩108,341 | -1.54% | 25.7만 |
|---|
| 2026.08.17 | ₩111,762 | ₩112,969 | ₩109,817 | ₩110,152 | -1.44% | 20.7만 |
|---|
| 2026.08.14 | ₩111,708 | ₩112,728 | ₩110,675 | ₩112,124 | +0.37% | 27.3만 |
|---|
| 2026.08.13 | ₩111,910 | ₩113,197 | ₩111,091 | ₩111,883 | -0.02% | 24.7만 |
|---|
| 2026.08.12 | ₩111,373 | ₩111,990 | ₩110,273 | ₩111,064 | -0.28% | 18.2만 |
|---|
| 2026.08.11 | ₩111,024 | ₩111,910 | ₩109,790 | ₩111,158 | +0.12% | 25.5만 |
|---|
| 2026.08.10 | ₩109,629 | ₩110,702 | ₩109,334 | ₩110,488 | +0.78% | 17.2만 |
|---|
| 2026.08.07 | ₩109,817 | ₩110,957 | ₩109,227 | ₩110,099 | +0.26% | 16.9만 |
|---|
| 2026.08.06 | ₩111,628 | ₩111,628 | ₩109,562 | ₩110,072 | -1.39% | 25.7만 |
|---|
| 2026.08.05 | ₩112,352 | ₩112,621 | ₩110,514 | ₩110,971 | -1.23% | 32.3만 |
|---|
| 2026.08.04 | ₩108,247 | ₩112,473 | ₩108,247 | ₩112,218 | +3.67% | 56.8만 |
|---|
| 2026.08.03 | ₩104,947 | ₩108,677 | ₩104,907 | ₩108,059 | +2.97% | 33.5만 |
|---|
| 2026.07.31 | ₩105,551 | ₩105,913 | ₩103,082 | ₩105,551 | 0.00% | 21만 |
|---|
| 2026.07.30 | ₩105,980 | ₩106,275 | ₩104,719 | ₩104,907 | -1.01% | 20.2만 |
|---|
| 2026.07.29 | ₩105,484 | ₩106,718 | ₩104,974 | ₩105,524 | +0.04% | 33.5만 |
|---|
| 2026.07.28 | ₩105,524 | ₩106,812 | ₩105,175 | ₩106,772 | +1.18% | 23.5만 |
|---|
| 2026.07.27 | ₩103,190 | ₩106,705 | ₩103,176 | ₩105,524 | +2.26% | 34.7만 |
|---|
| 2026.07.24 | ₩101,459 | ₩104,223 | ₩99,702 | ₩102,653 | +1.18% | 43만 |
|---|
| 2026.07.23 | ₩101,191 | ₩102,184 | ₩100,466 | ₩102,076 | +0.87% | 27.3만 |
|---|
| 2026.07.22 | ₩102,760 | ₩103,243 | ₩101,714 | ₩102,613 | -0.14% | 30.2만 |
|---|
| 2026.07.21 | ₩103,029 | ₩103,941 | ₩101,808 | ₩103,364 | +0.33% | 30.4만 |
|---|
| 2026.07.20 | ₩104,840 | ₩104,974 | ₩102,881 | ₩103,002 | -1.75% | 22.4만 |
|---|
| 2026.07.17 | ₩105,604 | ₩106,517 | ₩103,981 | ₩105,054 | -0.52% | 27.6만 |
|---|
| 2026.07.16 | ₩103,579 | ₩108,019 | ₩103,579 | ₩106,986 | +3.29% | 42.8만 |
|---|
| 2026.07.15 | ₩103,096 | ₩104,598 | ₩102,398 | ₩103,310 | +0.21% | 31.6만 |
|---|
| 2026.07.14 | ₩102,734 | ₩103,217 | ₩101,902 | ₩102,345 | -0.38% | 20.1만 |
|---|
| 2026.07.13 | ₩102,210 | ₩102,828 | ₩101,674 | ₩102,157 | -0.05% | 16.1만 |
|---|
| 2026.07.10 | ₩102,371 | ₩103,767 | ₩102,130 | ₩102,787 | +0.41% | 15.8만 |
|---|
| 2026.07.09 | ₩101,553 | ₩104,008 | ₩101,499 | ₩102,063 | +0.50% | 31.9만 |
|---|
| 2026.07.08 | ₩102,331 | ₩102,559 | ₩100,212 | ₩101,513 | -0.80% | 33.4만 |
|---|
| 2026.07.07 | ₩104,773 | ₩105,323 | ₩102,841 | ₩102,841 | -1.84% | 34.7만 |
|---|
| 2026.07.06 | ₩103,767 | ₩105,470 | ₩103,767 | ₩104,746 | +0.94% | 51.9만 |
|---|
| 2026.07.02 | ₩107,536 | ₩108,274 | ₩103,217 | ₩104,250 | -3.06% | 44.1만 |
|---|
| 2026.07.01 | ₩106,275 | ₩109,253 | ₩106,114 | ₩107,147 | +0.82% | 53.3만 |
|---|
| 2026.06.30 | ₩106,114 | ₩106,986 | ₩105,122 | ₩106,114 | 0.00% | 41.3만 |
|---|
| 2026.06.29 | ₩106,933 | ₩108,100 | ₩105,350 | ₩106,141 | -0.74% | 40.6만 |
|---|
| 2026.06.26 | ₩107,322 | ₩108,677 | ₩105,980 | ₩108,677 | +1.26% | 81.9만 |
|---|
| 2026.06.25 | ₩105,162 | ₩107,214 | ₩105,162 | ₩106,584 | +1.35% | 23.7만 |
|---|
| 2026.06.24 | ₩105,752 | ₩106,463 | ₩104,585 | ₩105,497 | -0.24% | 30.5만 |
|---|
| 2026.06.23 | ₩102,626 | ₩104,558 | ₩100,440 | ₩104,357 | +1.69% | 27.4만 |
|---|
| 2026.06.22 | ₩102,224 | ₩103,418 | ₩102,157 | ₩102,210 | -0.01% | 24.6만 |
|---|
| 2026.06.18 | ₩101,566 | ₩102,398 | ₩100,627 | ₩101,674 | +0.11% | 50.4만 |
|---|
| 2026.06.17 | ₩102,090 | ₩103,458 | ₩99,501 | ₩100,560 | -1.50% | 34.7만 |
|---|
| 2026.06.16 | ₩103,713 | ₩104,276 | ₩101,969 | ₩102,573 | -1.10% | 28만 |
|---|
| 2026.06.15 | ₩105,792 | ₩106,758 | ₩102,304 | ₩102,586 | -3.03% | 21만 |
|---|
| 2026.06.12 | ₩104,558 | ₩105,564 | ₩104,182 | ₩104,920 | +0.35% | 15.9만 |
|---|
| 2026.06.11 | ₩102,921 | ₩103,847 | ₩100,976 | ₩103,592 | +0.65% | 18.1만 |
|---|
| 2026.06.10 | ₩101,902 | ₩103,310 | ₩101,405 | ₩101,835 | -0.07% | 20.5만 |
|---|
| 2026.06.09 | ₩100,601 | ₩103,418 | ₩99,809 | ₩101,016 | +0.41% | 24.2만 |
|---|
| 2026.06.08 | ₩99,662 | ₩100,694 | ₩99,514 | ₩99,514 | -0.15% | 28.9만 |
|---|
| 2026.06.05 | ₩100,627 | ₩100,694 | ₩99,044 | ₩99,098 | -1.52% | 32.5만 |
|---|
| 2026.06.04 | ₩98,360 | ₩101,271 | ₩98,360 | ₩100,520 | +2.20% | 47.7만 |
|---|
| 2026.06.03 | ₩98,696 | ₩98,924 | ₩96,509 | ₩97,515 | -1.20% | 43.2만 |
|---|
| 2026.06.02 | ₩97,703 | ₩100,507 | ₩97,689 | ₩99,729 | +2.07% | 26.7만 |
|---|
| 2026.06.01 | ₩100,171 | ₩100,614 | ₩97,528 | ₩97,716 | -2.45% | 59.8만 |
|---|
| 2026.05.29 | ₩100,909 | ₩101,714 | ₩99,930 | ₩100,802 | -0.11% | 50.6만 |
|---|
| 2026.05.28 | ₩101,338 | ₩101,727 | ₩99,903 | ₩101,110 | -0.23% | 22.3만 |
|---|
| 2026.05.27 | ₩104,008 | ₩104,478 | ₩101,660 | ₩102,117 | -1.82% | 29.6만 |
|---|
| 2026.05.26 | ₩101,687 | ₩104,397 | ₩101,620 | ₩103,498 | +1.78% | 28.1만 |
|---|
| 2026.05.22 | ₩101,499 | ₩101,956 | ₩100,587 | ₩100,815 | -0.67% | 29.7만 |
|---|
| 2026.05.21 | ₩100,627 | ₩101,620 | ₩99,662 | ₩101,540 | +0.91% | 23.2만 |
|---|
| 2026.05.20 | ₩98,790 | ₩101,875 | ₩97,837 | ₩101,204 | +2.44% | 26.6만 |
|---|
| 2026.05.19 | ₩97,421 | ₩98,360 | ₩95,744 | ₩98,307 | +0.91% | 26.8만 |
|---|
| 2026.05.18 | ₩96,885 | ₩98,924 | ₩96,885 | ₩97,502 | +0.64% | 31.3만 |
|---|
| 2026.05.15 | ₩98,897 | ₩99,447 | ₩96,133 | ₩97,139 | -1.78% | 23.9만 |
|---|
| 2026.05.14 | ₩98,347 | ₩99,648 | ₩97,689 | ₩99,071 | +0.74% | 28.9만 |
|---|
| 2026.05.13 | ₩98,655 | ₩98,655 | ₩96,724 | ₩97,421 | -1.25% | 43.9만 |
|---|
| 2026.05.12 | ₩99,138 | ₩99,501 | ₩96,066 | ₩99,152 | +0.01% | 35.7만 |
|---|
| 2026.05.11 | ₩103,995 | ₩104,169 | ₩99,192 | ₩99,433 | -4.39% | 52.6만 |
|---|
| 2026.05.08 | ₩104,974 | ₩104,974 | ₩102,975 | ₩103,646 | -1.27% | 30.5만 |
|---|
| 2026.05.07 | ₩105,953 | ₩107,322 | ₩104,343 | ₩104,518 | -1.35% | 31.6만 |
|---|
| 2026.05.06 | ₩104,478 | ₩106,020 | ₩104,303 | ₩104,961 | +0.46% | 46.3만 |
|---|
| 2026.05.05 | ₩103,029 | ₩104,759 | ₩102,277 | ₩103,565 | +0.52% | 22.3만 |
|---|
| 2026.05.04 | ₩102,667 | ₩104,290 | ₩101,593 | ₩102,640 | -0.03% | 36.2만 |
|---|
| 2026.05.01 | ₩102,385 | ₩104,478 | ₩101,298 | ₩103,404 | +1.00% | 31.6만 |
|---|
| 2026.04.30 | ₩100,627 | ₩103,391 | ₩100,560 | ₩102,318 | +1.68% | 31.2만 |
|---|
| 2026.04.29 | ₩103,096 | ₩103,901 | ₩101,084 | ₩101,714 | -1.34% | 30.5만 |
|---|
| 2026.04.28 | ₩104,934 | ₩105,685 | ₩102,988 | ₩103,485 | -1.38% | 29.7만 |
|---|
| 2026.04.27 | ₩101,070 | ₩105,256 | ₩101,070 | ₩104,531 | +3.42% | 57.3만 |
|---|
| 2026.04.24 | ₩101,888 | ₩104,639 | ₩97,609 | ₩99,782 | -2.07% | 69.2만 |
|---|
| 2026.04.23 | ₩103,002 | ₩104,343 | ₩102,210 | ₩103,928 | +0.90% | 26.4만 |
|---|
| 2026.04.22 | ₩103,874 | ₩104,437 | ₩102,412 | ₩102,774 | -1.06% | 20.9만 |
|---|
| 2026.04.21 | ₩105,484 | ₩105,953 | ₩102,680 | ₩103,230 | -2.14% | 27.5만 |
|---|
| 2026.04.20 | ₩103,310 | ₩105,900 | ₩102,962 | ₩105,135 | +1.77% | 18.3만 |
|---|
| 2026.04.17 | ₩103,002 | ₩106,463 | ₩102,680 | ₩103,860 | +0.83% | 42.8만 |
|---|
| 2026.04.16 | ₩101,674 | ₩102,452 | ₩101,030 | ₩101,432 | -0.24% | 24.5만 |
|---|
| 2026.04.15 | ₩102,063 | ₩102,760 | ₩100,788 | ₩101,929 | -0.13% | 30.6만 |
|---|
| 2026.04.14 | ₩100,493 | ₩102,667 | ₩98,790 | ₩101,875 | +1.37% | 33.5만 |
|---|
| 2026.04.13 | ₩98,535 | ₩100,641 | ₩97,971 | ₩100,440 | +1.93% | 35.2만 |
|---|
| 2026.04.10 | ₩100,212 | ₩100,212 | ₩98,521 | ₩99,259 | -0.95% | 23.6만 |
|---|
| 2026.04.09 | ₩98,870 | ₩101,540 | ₩98,843 | ₩100,547 | +1.70% | 76.4만 |
|---|
| 2026.04.08 | ₩100,024 | ₩101,419 | ₩98,991 | ₩99,004 | -1.02% | 42.1만 |
|---|
| 2026.04.07 | ₩95,731 | ₩96,710 | ₩95,127 | ₩96,214 | +0.50% | 22.5만 |
|---|
| 2026.04.06 | ₩94,510 | ₩96,321 | ₩93,759 | ₩96,187 | +1.77% | 20.3만 |
|---|
| 2026.04.02 | ₩93,048 | ₩95,208 | ₩92,551 | ₩94,456 | +1.51% | 38.4만 |
|---|
| 2026.04.01 | ₩94,282 | ₩95,932 | ₩93,289 | ₩95,181 | +0.95% | 25.7만 |
|---|
| 2026.03.31 | ₩91,572 | ₩93,504 | ₩90,633 | ₩93,115 | +1.68% | 36.9만 |
|---|
| 2026.03.30 | ₩91,559 | ₩92,069 | ₩90,123 | ₩90,217 | -1.47% | 37.4만 |
|---|
| 2026.03.27 | ₩91,814 | ₩91,975 | ₩90,123 | ₩90,767 | -1.14% | 20.6만 |
|---|
| 2026.03.26 | ₩92,270 | ₩92,994 | ₩91,747 | ₩92,525 | +0.28% | 22.9만 |
|---|
| 2026.03.25 | ₩92,136 | ₩93,531 | ₩91,612 | ₩93,061 | +1.00% | 41.2만 |
|---|
| 2026.03.24 | ₩88,178 | ₩92,887 | ₩88,178 | ₩91,384 | +3.64% | 28.7만 |
|---|
| 2026.03.23 | ₩91,304 | ₩92,565 | ₩90,110 | ₩90,418 | -0.97% | 41.7만 |
|---|
| 2026.03.20 | ₩88,688 | ₩89,506 | ₩87,440 | ₩88,849 | +0.18% | 102.1만 |
|---|
| 2026.03.19 | ₩87,185 | ₩89,614 | ₩86,273 | ₩88,728 | +1.77% | 47.6만 |
|---|
| 2026.03.18 | ₩88,701 | ₩89,345 | ₩87,709 | ₩87,896 | -0.91% | 42.5만 |
|---|
| 2026.03.17 | ₩90,137 | ₩90,606 | ₩88,701 | ₩88,822 | -1.46% | 30.1만 |
|---|
| 2026.03.16 | ₩88,245 | ₩91,344 | ₩87,145 | ₩89,050 | +0.91% | 45.5만 |
|---|
| 2026.03.13 | ₩89,788 | ₩89,815 | ₩86,662 | ₩86,823 | -3.30% | 29.9만 |
|---|
| 2026.03.12 | ₩87,320 | ₩89,855 | ₩86,957 | ₩89,211 | +2.17% | 47.2만 |
|---|
| 2026.03.11 | ₩89,627 | ₩90,083 | ₩87,695 | ₩89,399 | -0.25% | 31.7만 |
|---|
| 2026.03.10 | ₩89,654 | ₩92,136 | ₩87,762 | ₩89,828 | +0.19% | 40.2만 |
|---|
| 2026.03.09 | ₩88,339 | ₩91,062 | ₩85,522 | ₩89,922 | +1.79% | 43.8만 |
|---|
| 2026.03.06 | ₩90,499 | ₩90,821 | ₩87,521 | ₩90,472 | -0.03% | 55.5만 |
|---|
| 2026.03.05 | ₩93,155 | ₩94,027 | ₩90,606 | ₩91,773 | -1.48% | 42.5만 |
|---|
| 2026.03.04 | ₩94,108 | ₩94,872 | ₩93,222 | ₩94,255 | +0.16% | 35.9만 |
|---|
| 2026.03.03 | ₩90,043 | ₩94,215 | ₩88,728 | ₩93,437 | +3.77% | 72.1만 |
|---|
| 2026.03.02 | ₩89,479 | ₩93,222 | ₩88,433 | ₩92,645 | +3.54% | 71만 |
|---|
| 2026.02.27 | ₩93,920 | ₩94,577 | ₩89,828 | ₩90,472 | -3.67% | 76만 |
|---|
| 2026.02.26 | ₩96,321 | ₩97,770 | ₩94,980 | ₩96,603 | +0.29% | 21.3만 |
|---|
| 2026.02.25 | ₩94,738 | ₩96,630 | ₩93,316 | ₩96,375 | +1.73% | 24.3만 |
|---|
| 2026.02.24 | ₩93,343 | ₩94,389 | ₩92,082 | ₩94,000 | +0.70% | 24.3만 |
|---|
| 2026.02.23 | ₩97,609 | ₩98,441 | ₩91,599 | ₩93,370 | -4.34% | 47.3만 |
|---|
| 2026.02.20 | ₩96,308 | ₩98,011 | ₩94,778 | ₩97,877 | +1.63% | 35.5만 |
|---|
| 2026.02.19 | ₩98,092 | ₩98,092 | ₩95,248 | ₩96,482 | -1.64% | 39.1만 |
|---|
| 2026.02.18 | ₩99,004 | ₩100,842 | ₩98,333 | ₩98,897 | -0.11% | 31.7만 |
|---|
| 2026.02.17 | ₩97,609 | ₩99,621 | ₩97,502 | ₩99,219 | +1.65% | 53.5만 |
|---|
| 2026.02.13 | ₩95,785 | ₩97,958 | ₩94,188 | ₩97,569 | +1.86% | 26만 |
|---|
| 2026.02.12 | ₩97,046 | ₩99,152 | ₩93,517 | ₩96,147 | -0.93% | 56.7만 |
|---|
| 2026.02.11 | ₩99,541 | ₩100,252 | ₩93,249 | ₩95,235 | -4.33% | 60.9만 |
|---|
| 2026.02.10 | ₩100,748 | ₩102,143 | ₩97,448 | ₩98,119 | -2.61% | 39.5만 |
|---|
| 2026.02.09 | ₩101,634 | ₩103,176 | ₩101,016 | ₩101,245 | -0.38% | 33.2만 |
|---|
| 2026.02.06 | ₩101,674 | ₩102,881 | ₩99,407 | ₩102,331 | +0.65% | 64.8만 |
|---|
| 2026.02.05 | ₩105,350 | ₩106,825 | ₩101,969 | ₩102,895 | -2.33% | 51.2만 |
|---|
| 2026.02.04 | ₩105,524 | ₩108,287 | ₩104,115 | ₩105,095 | -0.41% | 50만 |
|---|
| 2026.02.03 | ₩107,268 | ₩109,629 | ₩102,948 | ₩105,095 | -2.03% | 54.9만 |
|---|
| 2026.02.02 | ₩105,846 | ₩109,361 | ₩105,269 | ₩106,758 | +0.86% | 51.8만 |
|---|
| 2026.01.30 | ₩105,296 | ₩107,201 | ₩105,068 | ₩106,007 | +0.68% | 40.6만 |
|---|
| 2026.01.29 | ₩103,297 | ₩106,007 | ₩101,862 | ₩105,913 | +2.53% | 41.6만 |
|---|
| 2026.01.28 | ₩101,929 | ₩104,464 | ₩101,929 | ₩102,640 | +0.70% | 23.7만 |
|---|
| 2026.01.27 | ₩103,042 | ₩103,968 | ₩100,399 | ₩101,835 | -1.17% | 21.9만 |
|---|
| 2026.01.26 | ₩101,795 | ₩105,417 | ₩101,513 | ₩103,995 | +2.16% | 64.6만 |
|---|
| 2026.01.23 | ₩103,190 | ₩104,625 | ₩96,871 | ₩99,970 | -3.12% | 93.6만 |
|---|
| 2026.01.22 | ₩107,737 | ₩110,756 | ₩107,737 | ₩108,945 | +1.12% | 45.6만 |
|---|
| 2026.01.21 | ₩101,821 | ₩108,609 | ₩101,821 | ₩107,590 | +5.67% | 35.8만 |
|---|
| 2026.01.20 | ₩103,284 | ₩105,511 | ₩100,802 | ₩101,124 | -2.09% | 27.5만 |
|---|
| 2026.01.16 | ₩105,859 | ₩107,026 | ₩105,095 | ₩105,256 | -0.57% | 27.7만 |
|---|
| 2026.01.15 | ₩103,619 | ₩106,409 | ₩103,619 | ₩105,618 | +1.93% | 23.9만 |
|---|
| 2026.01.14 | ₩102,881 | ₩104,129 | ₩101,902 | ₩103,700 | +0.80% | 21.1만 |
|---|
| 2026.01.13 | ₩104,531 | ₩104,961 | ₩103,471 | ₩103,646 | -0.85% | 16.4만 |
|---|
| 2026.01.12 | ₩103,619 | ₩104,826 | ₩103,056 | ₩103,941 | +0.31% | 21.9만 |
|---|
| 2026.01.09 | ₩106,517 | ₩107,201 | ₩104,464 | ₩105,122 | -1.31% | 22만 |
|---|
| 2026.01.08 | ₩104,867 | ₩107,308 | ₩104,867 | ₩106,141 | +1.22% | 23.4만 |
|---|
| 2026.01.07 | ₩103,458 | ₩105,282 | ₩102,975 | ₩104,893 | +1.39% | 27.5만 |
|---|
| 2026.01.06 | ₩102,693 | ₩104,491 | ₩101,298 | ₩103,525 | +0.81% | 42.4만 |
|---|
| 2026.01.05 | ₩99,407 | ₩103,485 | ₩99,205 | ₩102,197 | +2.81% | 37.5만 |
|---|
| 2026.01.02 | ₩98,132 | ₩100,077 | ₩96,455 | ₩99,943 | +1.85% | 26.5만 |
|---|
| 2025.12.31 | ₩98,561 | ₩98,642 | ₩97,260 | ₩98,092 | -0.48% | 24.2만 |
|---|
| 2025.12.30 | ₩100,507 | ₩100,574 | ₩97,770 | ₩98,468 | -2.03% | 28.3만 |
|---|
| 2025.12.29 | ₩101,526 | ₩102,130 | ₩99,688 | ₩100,466 | -1.04% | 25.5만 |
|---|
| 2025.12.26 | ₩103,378 | ₩103,418 | ₩101,030 | ₩101,513 | -1.80% | 19.4만 |
|---|
| 2025.12.24 | ₩102,599 | ₩103,163 | ₩101,553 | ₩102,586 | -0.01% | 15.1만 |
|---|
| 2025.12.23 | ₩103,015 | ₩103,565 | ₩102,371 | ₩102,506 | -0.49% | 32.5만 |
|---|
| 2025.12.22 | ₩101,969 | ₩104,598 | ₩100,788 | ₩103,445 | +1.45% | 45.2만 |
|---|
| 2025.12.19 | ₩104,048 | ₩104,961 | ₩101,486 | ₩101,727 | -2.23% | 175.5만 |
|---|
| 2025.12.18 | ₩100,762 | ₩105,081 | ₩100,520 | ₩104,518 | +3.73% | 74.6만 |
|---|
| 2025.12.17 | ₩98,266 | ₩100,171 | ₩97,676 | ₩100,144 | +1.91% | 54.7만 |
|---|
| 2025.12.16 | ₩99,205 | ₩99,903 | ₩98,132 | ₩98,132 | -1.08% | 41.4만 |
|---|
| 2025.12.15 | ₩98,870 | ₩100,037 | ₩97,904 | ₩98,602 | -0.27% | 37.7만 |
|---|
| 2025.12.12 | ₩98,535 | ₩99,111 | ₩96,589 | ₩97,904 | -0.64% | 29.2만 |
|---|
| 2025.12.11 | ₩95,959 | ₩99,192 | ₩95,959 | ₩97,944 | +2.07% | 65.5만 |
|---|
| 2025.12.10 | ₩93,021 | ₩97,904 | ₩92,565 | ₩96,120 | +3.33% | 37.4만 |
|---|
| 2025.12.09 | ₩94,403 | ₩96,576 | ₩93,289 | ₩93,772 | -0.67% | 25만 |
|---|
| 2025.12.08 | ₩95,235 | ₩96,925 | ₩94,805 | ₩95,208 | -0.03% | 35.7만 |
|---|
| 2025.12.05 | ₩95,006 | ₩95,449 | ₩94,000 | ₩95,181 | +0.18% | 22.5만 |
|---|
| 2025.12.04 | ₩95,248 | ₩97,703 | ₩94,591 | ₩95,409 | +0.17% | 31.3만 |
|---|
| 2025.12.03 | ₩91,867 | ₩95,248 | ₩90,164 | ₩95,181 | +3.61% | 52.4만 |
|---|
| 2025.12.02 | ₩92,350 | ₩92,578 | ₩90,888 | ₩91,760 | -0.64% | 19.8만 |
|---|
| 2025.12.01 | ₩91,438 | ₩93,182 | ₩90,687 | ₩91,706 | +0.29% | 24.4만 |
|---|
| 2025.11.28 | ₩93,115 | ₩93,142 | ₩91,948 | ₩92,431 | -0.73% | 12.9만 |
|---|
| 2025.11.26 | ₩92,484 | ₩93,973 | ₩92,122 | ₩92,498 | +0.01% | 34.3만 |
|---|
| 2025.11.25 | ₩91,143 | ₩94,497 | ₩90,003 | ₩93,008 | +2.05% | 20만 |
|---|
| 2025.11.24 | ₩88,500 | ₩91,425 | ₩87,105 | ₩91,129 | +2.97% | 41.6만 |
|---|
| 2025.11.21 | ₩86,005 | ₩89,546 | ₩85,106 | ₩88,527 | +2.93% | 22.5만 |
|---|
| 2025.11.20 | ₩88,487 | ₩89,426 | ₩85,401 | ₩85,777 | -3.06% | 25.9만 |
|---|
| 2025.11.19 | ₩86,488 | ₩87,990 | ₩86,139 | ₩87,199 | +0.82% | 24.2만 |
|---|
| 2025.11.18 | ₩85,723 | ₩87,427 | ₩85,267 | ₩86,300 | +0.67% | 21.6만 |
|---|
| 2025.11.17 | ₩89,506 | ₩90,177 | ₩85,951 | ₩86,340 | -3.54% | 27.2만 |
|---|
| 2025.11.14 | ₩89,600 | ₩90,083 | ₩87,937 | ₩89,600 | 0.00% | 20.4만 |
|---|
| 2025.11.13 | ₩89,748 | ₩91,170 | ₩88,970 | ₩89,989 | +0.27% | 21.2만 |
|---|
| 2025.11.12 | ₩91,036 | ₩92,672 | ₩90,137 | ₩90,351 | -0.75% | 24.4만 |
|---|
| 2025.11.11 | ₩91,867 | ₩92,887 | ₩90,378 | ₩90,593 | -1.39% | 22만 |
|---|
| 2025.11.10 | ₩90,767 | ₩93,531 | ₩90,673 | ₩91,827 | +1.17% | 25.8만 |
|---|
| 2025.11.07 | ₩89,090 | ₩90,714 | ₩87,534 | ₩90,633 | +1.73% | 20만 |
|---|
| 2025.11.06 | ₩90,553 | ₩90,888 | ₩88,607 | ₩89,439 | -1.23% | 22.4만 |
|---|
| 2025.11.05 | ₩89,627 | ₩91,170 | ₩89,077 | ₩90,687 | +1.18% | 34.8만 |
|---|
| 2025.11.04 | ₩90,070 | ₩90,566 | ₩88,996 | ₩89,788 | -0.31% | 31.4만 |
|---|
| 2025.11.03 | ₩89,855 | ₩91,250 | ₩88,420 | ₩91,223 | +1.52% | 24.9만 |
|---|
| 2025.10.31 | ₩89,694 | ₩90,620 | ₩88,554 | ₩90,043 | +0.39% | 27.2만 |
|---|
| 2025.10.30 | ₩90,673 | ₩92,498 | ₩88,835 | ₩90,231 | -0.49% | 30.7만 |
|---|
| 2025.10.29 | ₩92,001 | ₩93,826 | ₩89,801 | ₩90,526 | -1.60% | 30.3만 |
|---|
| 2025.10.28 | ₩92,431 | ₩92,431 | ₩90,204 | ₩91,505 | -1.00% | 25.3만 |
|---|
| 2025.10.27 | ₩95,100 | ₩97,099 | ₩92,431 | ₩92,431 | -2.81% | 33.8만 |
|---|
| 2025.10.24 | ₩92,283 | ₩95,946 | ₩91,344 | ₩94,054 | +1.92% | 75.1만 |
|---|
| 2025.10.23 | ₩86,327 | ₩88,299 | ₩85,280 | ₩87,937 | +1.86% | 42.4만 |
|---|
| 2025.10.22 | ₩87,159 | ₩87,695 | ₩85,455 | ₩85,871 | -1.48% | 25.5만 |
|---|
| 2025.10.21 | ₩86,595 | ₩87,373 | ₩85,884 | ₩87,159 | +0.65% | 20.7만 |
|---|
| 2025.10.20 | ₩84,395 | ₩87,024 | ₩84,194 | ₩86,528 | +2.53% | 22.4만 |
|---|
| 2025.10.17 | ₩82,839 | ₩84,073 | ₩81,041 | ₩83,765 | +1.12% | 36.2만 |
|---|
| 2025.10.16 | ₩88,245 | ₩88,607 | ₩79,606 | ₩81,189 | -8.00% | 44.2만 |
|---|
| 2025.10.15 | ₩90,714 | ₩91,156 | ₩87,722 | ₩89,184 | -1.69% | 24.3만 |
|---|
| 2025.10.14 | ₩86,139 | ₩90,070 | ₩85,227 | ₩89,332 | +3.71% | 24.9만 |
|---|
| 2025.10.13 | ₩86,582 | ₩87,279 | ₩85,938 | ₩86,783 | +0.23% | 20.1만 |
|---|
| 2025.10.10 | ₩87,977 | ₩88,983 | ₩85,549 | ₩85,576 | -2.73% | 42.9만 |
|---|