시장 데이터를 불러오는 중
전체 종목
Citizens Financial Services, Inc. - Common Stock 과거 주가
Citizens Financial Services, Inc. - Common Stock · CZFS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Citizens Financial Services, Inc. - Common Stock · CZFS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,548 | ₩106,548 | ₩104,416 | ₩104,657 | -1.77% | 2.3만 |
| 2026.10.08 | ₩105,060 | ₩107,916 | ₩105,060 | ₩106,548 | +1.42% | 1.7만 |
| 2026.10.07 | ₩107,178 | ₩107,178 | ₩105,636 | ₩105,851 | -1.24% | 2.3만 |
| 2026.10.06 | ₩106,923 | ₩108,613 | ₩105,784 | ₩106,803 | -0.11% | 7.2만 |
| 2026.10.05 | ₩107,419 | ₩108,599 | ₩106,628 | ₩106,628 | -0.74% | 2.8만 |
| 2026.10.02 | ₩107,098 | ₩108,573 | ₩106,012 | ₩108,479 | +1.29% | 4.6만 |
| 2026.10.01 | ₩105,408 | ₩106,186 | ₩103,383 | ₩106,119 | +0.67% | 3.4만 |
| 2026.09.30 | ₩107,192 | ₩107,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,408 |
| -1.66% |
| 3.3만 |
| 2026.09.29 | ₩108,546 | ₩109,243 | ₩105,864 | ₩107,352 | -1.10% | 5.5만 |
|---|
| 2026.09.28 | ₩107,714 | ₩109,847 | ₩106,467 | ₩107,862 | +0.14% | 5.2만 |
|---|
| 2026.09.25 | ₩106,374 | ₩107,701 | ₩104,992 | ₩107,071 | +0.66% | 3.4만 |
|---|
| 2026.09.24 | ₩105,287 | ₩107,259 | ₩105,287 | ₩106,374 | +1.03% | 1.6만 |
|---|
| 2026.09.23 | ₩107,688 | ₩107,795 | ₩104,429 | ₩104,966 | -2.53% | 4만 |
|---|
| 2026.09.22 | ₩108,197 | ₩109,699 | ₩107,379 | ₩107,983 | -0.20% | 2.9만 |
|---|
| 2026.09.21 | ₩107,741 | ₩109,283 | ₩107,285 | ₩107,285 | -0.42% | 2.2만 |
|---|
| 2026.09.18 | ₩108,157 | ₩109,887 | ₩107,285 | ₩109,082 | +0.86% | 6.6만 |
|---|
| 2026.09.17 | ₩109,337 | ₩110,142 | ₩107,554 | ₩109,471 | +0.12% | 2.8만 |
|---|
| 2026.09.16 | ₩110,289 | ₩111,630 | ₩107,768 | ₩109,055 | -1.12% | 6만 |
|---|
| 2026.09.15 | ₩109,967 | ₩111,791 | ₩109,109 | ₩111,415 | +1.32% | 3.3만 |
|---|
| 2026.09.14 | ₩110,289 | ₩112,434 | ₩109,511 | ₩110,584 | +0.27% | 8.5만 |
|---|
| 2026.09.11 | ₩111,764 | ₩112,823 | ₩109,015 | ₩110,235 | -1.37% | 3.4만 |
|---|
| 2026.09.10 | ₩111,053 | ₩111,563 | ₩108,613 | ₩111,456 | +0.36% | 3.5만 |
|---|
| 2026.09.09 | ₩109,686 | ₩111,040 | ₩109,391 | ₩110,691 | +0.92% | 3.6만 |
|---|
| 2026.09.08 | ₩111,402 | ₩112,354 | ₩110,302 | ₩110,302 | -0.99% | 2.2만 |
|---|
| 2026.09.04 | ₩110,933 | ₩112,703 | ₩109,940 | ₩111,187 | +0.23% | 1만 |
|---|
| 2026.09.03 | ₩112,019 | ₩113,507 | ₩111,295 | ₩112,086 | +0.06% | 2.2만 |
|---|
| 2026.09.02 | ₩108,184 | ₩111,348 | ₩107,406 | ₩110,758 | +2.38% | 3.5만 |
|---|
| 2026.09.01 | ₩107,942 | ₩108,345 | ₩106,333 | ₩107,138 | -0.75% | 2.4만 |
|---|
| 2026.08.31 | ₩108,586 | ₩108,586 | ₩107,352 | ₩107,728 | -0.79% | 1.4만 |
|---|
| 2026.08.28 | ₩109,203 | ₩110,074 | ₩107,835 | ₩108,586 | -0.56% | 2.6만 |
|---|
| 2026.08.27 | ₩107,902 | ₩109,860 | ₩107,017 | ₩108,814 | +0.85% | 2.7만 |
|---|
| 2026.08.26 | ₩108,613 | ₩110,021 | ₩107,782 | ₩108,184 | -0.40% | 5.9만 |
|---|
| 2026.08.25 | ₩108,667 | ₩109,779 | ₩106,266 | ₩108,237 | -0.39% | 3.7만 |
|---|
| 2026.08.24 | ₩109,552 | ₩110,624 | ₩106,575 | ₩108,519 | -0.94% | 7.9만 |
|---|
| 2026.08.21 | ₩107,996 | ₩112,139 | ₩106,307 | ₩109,552 | +1.44% | 8.2만 |
|---|
| 2026.08.20 | ₩107,004 | ₩108,975 | ₩105,100 | ₩107,849 | +0.79% | 1.4만 |
|---|
| 2026.08.19 | ₩112,555 | ₩113,105 | ₩107,808 | ₩107,808 | -4.22% | 2.3만 |
|---|
| 2026.08.18 | ₩110,584 | ₩112,542 | ₩108,935 | ₩112,193 | +1.46% | 3.7만 |
|---|
| 2026.08.17 | ₩110,758 | ₩112,247 | ₩109,686 | ₩109,806 | -0.86% | 2만 |
|---|
| 2026.08.14 | ₩109,954 | ₩112,354 | ₩109,686 | ₩110,678 | +0.66% | 1.5만 |
|---|
| 2026.08.13 | ₩112,434 | ₩112,434 | ₩109,525 | ₩109,565 | -2.55% | 1.7만 |
|---|
| 2026.08.12 | ₩109,954 | ₩112,099 | ₩109,458 | ₩111,228 | +1.16% | 4.9만 |
|---|
| 2026.08.11 | ₩108,734 | ₩110,530 | ₩107,540 | ₩110,343 | +1.48% | 1.6만 |
|---|
| 2026.08.10 | ₩107,326 | ₩108,988 | ₩107,004 | ₩108,734 | +1.31% | 2.6만 |
|---|
| 2026.08.07 | ₩108,988 | ₩110,168 | ₩107,272 | ₩107,808 | -1.08% | 7.9만 |
|---|
| 2026.08.06 | ₩111,295 | ₩111,295 | ₩107,647 | ₩110,316 | -0.88% | 4.1만 |
|---|
| 2026.08.05 | ₩110,691 | ₩111,281 | ₩106,374 | ₩109,994 | -0.63% | 15.8만 |
|---|
| 2026.08.04 | ₩103,021 | ₩111,791 | ₩103,021 | ₩110,799 | +7.55% | 5.1만 |
|---|
| 2026.08.03 | ₩104,992 | ₩104,992 | ₩99,924 | ₩102,619 | -2.26% | 1.8만 |
|---|
| 2026.07.31 | ₩101,801 | ₩103,947 | ₩99,093 | ₩103,947 | +2.11% | 2.9만 |
|---|
| 2026.07.30 | ₩100,675 | ₩106,602 | ₩100,058 | ₩102,418 | +1.73% | 3.3만 |
|---|
| 2026.07.29 | ₩103,035 | ₩104,858 | ₩102,793 | ₩103,598 | +0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩101,908 | ₩105,502 | ₩101,908 | ₩103,088 | +1.16% | 3.5만 |
|---|
| 2026.07.27 | ₩100,514 | ₩101,908 | ₩98,194 | ₩101,868 | +1.35% | 3.3만 |
|---|
| 2026.07.24 | ₩94,346 | ₩100,568 | ₩94,346 | ₩100,407 | +6.42% | 1.6만 |
|---|
| 2026.07.23 | ₩95,901 | ₩97,336 | ₩93,689 | ₩95,874 | -0.03% | 1.3만 |
|---|
| 2026.07.22 | ₩99,227 | ₩99,227 | ₩93,233 | ₩97,457 | -1.78% | 2.4만 |
|---|
| 2026.07.21 | ₩97,711 | ₩99,669 | ₩95,941 | ₩99,615 | +1.95% | 2.8만 |
|---|
| 2026.07.20 | ₩97,658 | ₩100,152 | ₩94,936 | ₩95,982 | -1.72% | 1.1만 |
|---|
| 2026.07.17 | ₩99,830 | ₩100,568 | ₩95,499 | ₩98,717 | -1.11% | 1.2만 |
|---|
| 2026.07.16 | ₩97,215 | ₩100,568 | ₩97,215 | ₩100,340 | +3.21% | 1.5만 |
|---|
| 2026.07.15 | ₩91,141 | ₩99,508 | ₩91,141 | ₩98,167 | +7.71% | 1.3만 |
|---|
| 2026.07.14 | ₩96,545 | ₩97,148 | ₩94,802 | ₩95,633 | -0.94% | 7.9천 |
|---|
| 2026.07.13 | ₩94,936 | ₩98,556 | ₩94,936 | ₩95,606 | +0.71% | 9.5천 |
|---|
| 2026.07.10 | ₩90,685 | ₩96,907 | ₩90,685 | ₩94,373 | +4.07% | 2.9만 |
|---|
| 2026.07.09 | ₩96,196 | ₩96,196 | ₩94,802 | ₩95,807 | -0.40% | 7.3천 |
|---|
| 2026.07.08 | ₩97,014 | ₩97,135 | ₩94,024 | ₩94,024 | -3.08% | 9.5천 |
|---|
| 2026.07.07 | ₩97,202 | ₩99,441 | ₩95,727 | ₩97,644 | +0.46% | 1.7만 |
|---|
| 2026.07.06 | ₩96,773 | ₩98,771 | ₩95,727 | ₩97,202 | +0.44% | 1.1만 |
|---|
| 2026.07.02 | ₩99,602 | ₩99,696 | ₩96,826 | ₩96,826 | -2.79% | 7.4천 |
|---|
| 2026.07.01 | ₩97,618 | ₩100,165 | ₩97,135 | ₩99,401 | +1.83% | 1만 |
|---|
| 2026.06.30 | ₩96,880 | ₩97,135 | ₩95,941 | ₩97,135 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩97,939 | ₩98,985 | ₩95,485 | ₩95,901 | -2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩95,660 | ₩99,857 | ₩93,648 | ₩98,985 | +3.48% | 8.3만 |
|---|
| 2026.06.25 | ₩96,022 | ₩96,022 | ₩93,635 | ₩95,190 | -0.87% | 1.1만 |
|---|
| 2026.06.24 | ₩93,260 | ₩96,370 | ₩93,260 | ₩95,204 | +2.08% | 1.7만 |
|---|
| 2026.06.23 | ₩91,342 | ₩93,662 | ₩91,020 | ₩93,206 | +2.04% | 1만 |
|---|
| 2026.06.22 | ₩91,087 | ₩91,087 | ₩89,304 | ₩90,430 | -0.72% | 6.5천 |
|---|
| 2026.06.18 | ₩90,578 | ₩91,409 | ₩88,499 | ₩91,128 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩92,522 | ₩92,522 | ₩89,103 | ₩89,103 | -3.70% | 8.5천 |
|---|
| 2026.06.16 | ₩90,564 | ₩90,564 | ₩88,204 | ₩88,204 | -2.61% | 7.5천 |
|---|
| 2026.06.15 | ₩91,154 | ₩91,919 | ₩89,197 | ₩89,197 | -2.15% | 4.8천 |
|---|
| 2026.06.12 | ₩90,618 | ₩93,394 | ₩86,984 | ₩93,394 | +3.06% | 9.1천 |
|---|
| 2026.06.11 | ₩91,047 | ₩96,344 | ₩90,806 | ₩90,806 | -0.27% | 7천 |
|---|
| 2026.06.10 | ₩90,524 | ₩93,635 | ₩90,524 | ₩91,047 | +0.58% | 1만 |
|---|
| 2026.06.09 | ₩89,693 | ₩92,308 | ₩89,693 | ₩90,524 | +0.93% | 8천 |
|---|
| 2026.06.08 | ₩88,955 | ₩88,982 | ₩87,748 | ₩87,748 | -1.36% | 3.7천 |
|---|
| 2026.06.05 | ₩85,992 | ₩87,655 | ₩85,992 | ₩87,655 | +1.93% | 4.4천 |
|---|
| 2026.06.04 | ₩86,555 | ₩87,159 | ₩86,072 | ₩86,072 | -0.56% | 4.8천 |
|---|
| 2026.06.03 | ₩84,517 | ₩85,818 | ₩83,940 | ₩84,007 | -0.60% | 9.4천 |
|---|
| 2026.06.02 | ₩85,590 | ₩87,279 | ₩85,147 | ₩86,354 | +0.89% | 1.3만 |
|---|
| 2026.06.01 | ₩87,226 | ₩87,226 | ₩84,088 | ₩87,199 | -0.03% | 4.5천 |
|---|
| 2026.05.29 | ₩89,478 | ₩89,478 | ₩87,199 | ₩87,199 | -2.55% | 6천 |
|---|
| 2026.05.28 | ₩88,499 | ₩89,264 | ₩88,499 | ₩88,633 | +0.15% | 4천 |
|---|
| 2026.05.27 | ₩87,775 | ₩88,298 | ₩87,775 | ₩88,231 | +0.52% | 4천 |
|---|
| 2026.05.26 | ₩86,019 | ₩87,226 | ₩85,375 | ₩86,971 | +1.11% | 8.3천 |
|---|
| 2026.05.22 | ₩86,220 | ₩86,488 | ₩84,959 | ₩85,281 | -1.09% | 8.3천 |
|---|
| 2026.05.21 | ₩84,436 | ₩86,864 | ₩84,436 | ₩86,864 | +2.87% | 5.3천 |
|---|
| 2026.05.20 | ₩87,159 | ₩88,352 | ₩87,038 | ₩87,038 | -0.14% | 6.1천 |
|---|
| 2026.05.19 | ₩83,605 | ₩86,206 | ₩83,605 | ₩86,206 | +3.11% | 3.9천 |
|---|
| 2026.05.18 | ₩90,082 | ₩90,082 | ₩85,456 | ₩85,871 | -4.67% | 3.2천 |
|---|
| 2026.05.15 | ₩83,042 | ₩85,549 | ₩83,042 | ₩84,624 | +1.91% | 4.8천 |
|---|
| 2026.05.14 | ₩85,000 | ₩85,616 | ₩83,900 | ₩83,900 | -1.29% | 3.9천 |
|---|
| 2026.05.13 | ₩83,686 | ₩85,549 | ₩83,686 | ₩84,423 | +0.88% | 5.1천 |
|---|
| 2026.05.12 | ₩83,994 | ₩85,911 | ₩83,994 | ₩84,651 | +0.78% | 3천 |
|---|
| 2026.05.11 | ₩91,181 | ₩91,181 | ₩82,640 | ₩84,705 | -7.10% | 4.3천 |
|---|
| 2026.05.08 | ₩87,534 | ₩87,534 | ₩85,549 | ₩85,549 | -2.27% | 3.1천 |
|---|
| 2026.05.07 | ₩88,432 | ₩88,432 | ₩86,247 | ₩88,352 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩84,758 | ₩86,354 | ₩84,530 | ₩85,684 | +1.09% | 5.5천 |
|---|
| 2026.05.05 | ₩80,467 | ₩84,597 | ₩80,467 | ₩84,597 | +5.13% | 4.4천 |
|---|
| 2026.05.04 | ₩81,902 | ₩83,216 | ₩81,057 | ₩81,057 | -1.03% | 6.3천 |
|---|
| 2026.05.01 | ₩83,967 | ₩83,967 | ₩81,822 | ₩82,224 | -2.08% | 5.1천 |
|---|
| 2026.04.30 | ₩86,569 | ₩89,746 | ₩84,235 | ₩84,691 | -2.17% | 5.7천 |
|---|
| 2026.04.29 | ₩89,317 | ₩89,317 | ₩85,938 | ₩87,091 | -2.49% | 4.3천 |
|---|
| 2026.04.28 | ₩90,296 | ₩90,296 | ₩90,122 | ₩90,122 | -0.19% | 4.3천 |
|---|
| 2026.04.27 | ₩87,038 | ₩89,036 | ₩87,038 | ₩87,695 | +0.75% | 7.1천 |
|---|
| 2026.04.24 | ₩86,341 | ₩89,036 | ₩85,965 | ₩88,446 | +2.44% | 9천 |
|---|
| 2026.04.23 | ₩93,193 | ₩93,193 | ₩87,360 | ₩87,360 | -6.26% | 8.8천 |
|---|
| 2026.04.22 | ₩92,388 | ₩92,522 | ₩92,388 | ₩92,495 | +0.12% | 4.4천 |
|---|
| 2026.04.21 | ₩92,522 | ₩92,522 | ₩92,522 | ₩92,522 | 0.00% | 5.5천 |
|---|
| 2026.04.20 | ₩92,522 | ₩93,300 | ₩92,415 | ₩92,549 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩88,365 | ₩91,651 | ₩88,365 | ₩91,651 | +3.72% | 6.4천 |
|---|
| 2026.04.16 | ₩88,566 | ₩88,580 | ₩86,890 | ₩86,890 | -1.89% | 3.4천 |
|---|
| 2026.04.15 | ₩87,748 | ₩88,633 | ₩87,722 | ₩88,633 | +1.01% | 3.1천 |
|---|
| 2026.04.14 | ₩90,698 | ₩90,698 | ₩88,701 | ₩88,701 | -2.20% | 4.8천 |
|---|
| 2026.04.13 | ₩89,572 | ₩92,442 | ₩88,902 | ₩91,288 | +1.92% | 7.3천 |
|---|
| 2026.04.10 | ₩92,495 | ₩92,495 | ₩88,352 | ₩89,545 | -3.19% | 5.4천 |
|---|
| 2026.04.09 | ₩90,739 | ₩92,509 | ₩86,153 | ₩92,509 | +1.95% | 1.2만 |
|---|
| 2026.04.08 | ₩91,570 | ₩91,838 | ₩89,384 | ₩89,988 | -1.73% | 1만 |
|---|
| 2026.04.07 | ₩86,555 | ₩88,633 | ₩86,555 | ₩88,633 | +2.40% | 6.8천 |
|---|
| 2026.04.06 | ₩84,986 | ₩86,408 | ₩84,276 | ₩85,831 | +0.99% | 4.1천 |
|---|
| 2026.04.02 | ₩83,149 | ₩85,724 | ₩83,149 | ₩85,026 | +2.26% | 5.4천 |
|---|
| 2026.04.01 | ₩82,465 | ₩85,818 | ₩82,465 | ₩83,337 | +1.06% | 4.9천 |
|---|
| 2026.03.31 | ₩83,002 | ₩83,136 | ₩81,929 | ₩81,996 | -1.21% | 1.7만 |
|---|
| 2026.03.30 | ₩80,870 | ₩84,302 | ₩80,870 | ₩81,835 | +1.19% | 7.8천 |
|---|
| 2026.03.27 | ₩80,762 | ₩80,870 | ₩75,761 | ₩80,870 | +0.13% | 3.8만 |
|---|
| 2026.03.26 | ₩78,805 | ₩82,371 | ₩78,805 | ₩80,709 | +2.42% | 4.3천 |
|---|
| 2026.03.25 | ₩81,460 | ₩81,460 | ₩77,450 | ₩78,858 | -3.19% | 6.7천 |
|---|
| 2026.03.24 | ₩82,988 | ₩83,471 | ₩81,339 | ₩81,339 | -1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩81,540 | ₩84,571 | ₩81,473 | ₩82,854 | +1.61% | 9.6천 |
|---|
| 2026.03.20 | ₩80,427 | ₩81,862 | ₩77,464 | ₩80,481 | +0.07% | 2.3만 |
|---|
| 2026.03.19 | ₩78,174 | ₩80,494 | ₩76,686 | ₩80,427 | +2.88% | 9.3천 |
|---|
| 2026.03.18 | ₩78,456 | ₩78,899 | ₩76,941 | ₩77,625 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩79,408 | ₩79,435 | ₩79,408 | ₩79,435 | +0.03% | 6.2천 |
|---|
| 2026.03.16 | ₩77,142 | ₩80,481 | ₩77,142 | ₩79,435 | +2.97% | 6.1천 |
|---|
| 2026.03.13 | ₩80,762 | ₩80,762 | ₩77,719 | ₩79,100 | -2.06% | 6천 |
|---|
| 2026.03.12 | ₩79,623 | ₩80,132 | ₩78,510 | ₩80,132 | +0.64% | 5.6천 |
|---|
| 2026.03.11 | ₩80,709 | ₩81,621 | ₩79,985 | ₩80,521 | -0.23% | 6.7천 |
|---|
| 2026.03.10 | ₩81,486 | ₩83,176 | ₩80,762 | ₩81,540 | +0.07% | 8.1천 |
|---|
| 2026.03.09 | ₩80,736 | ₩82,063 | ₩79,033 | ₩82,063 | +1.64% | 6.8천 |
|---|
| 2026.03.06 | ₩79,448 | ₩82,465 | ₩78,469 | ₩82,465 | +3.80% | 1.8만 |
|---|
| 2026.03.05 | ₩81,755 | ₩83,404 | ₩80,454 | ₩81,339 | -0.51% | 1.2만 |
|---|
| 2026.03.04 | ₩83,136 | ₩85,295 | ₩81,393 | ₩84,772 | +1.97% | 3만 |
|---|
| 2026.03.03 | ₩80,467 | ₩82,640 | ₩79,448 | ₩82,197 | +2.15% | 1.6만 |
|---|
| 2026.03.02 | ₩80,521 | ₩82,023 | ₩80,454 | ₩81,406 | +1.10% | 1.4만 |
|---|
| 2026.02.27 | ₩82,304 | ₩84,772 | ₩80,534 | ₩80,534 | -2.15% | 7.4천 |
|---|
| 2026.02.26 | ₩83,002 | ₩84,571 | ₩81,191 | ₩83,417 | +0.50% | 4.6천 |
|---|
| 2026.02.25 | ₩81,232 | ₩83,310 | ₩81,232 | ₩83,310 | +2.56% | 5.3천 |
|---|
| 2026.02.24 | ₩80,816 | ₩81,795 | ₩80,508 | ₩81,044 | +0.28% | 9.8천 |
|---|
| 2026.02.23 | ₩82,506 | ₩82,506 | ₩79,824 | ₩80,441 | -2.50% | 6.4천 |
|---|
| 2026.02.20 | ₩83,806 | ₩85,147 | ₩83,806 | ₩84,436 | +0.75% | 7.6천 |
|---|
| 2026.02.19 | ₩82,948 | ₩84,410 | ₩82,948 | ₩83,914 | +1.16% | 7.7천 |
|---|
| 2026.02.18 | ₩85,616 | ₩85,657 | ₩83,645 | ₩84,410 | -1.41% | 9.7천 |
|---|
| 2026.02.17 | ₩86,086 | ₩86,622 | ₩84,933 | ₩86,019 | -0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩84,544 | ₩86,434 | ₩84,544 | ₩85,710 | +1.38% | 1.9천 |
|---|
| 2026.02.12 | ₩84,731 | ₩84,731 | ₩82,935 | ₩84,571 | -0.19% | 9천 |
|---|
| 2026.02.11 | ₩86,515 | ₩86,515 | ₩83,793 | ₩84,074 | -2.82% | 5.8천 |
|---|
| 2026.02.10 | ₩87,091 | ₩88,459 | ₩86,153 | ₩86,823 | -0.31% | 8.6천 |
|---|
| 2026.02.09 | ₩87,708 | ₩87,896 | ₩86,220 | ₩87,655 | -0.06% | 7.5천 |
|---|
| 2026.02.06 | ₩89,840 | ₩91,570 | ₩80,467 | ₩88,124 | -1.91% | 1.1만 |
|---|
| 2026.02.05 | ₩89,948 | ₩91,624 | ₩89,438 | ₩89,559 | -0.43% | 1.7만 |
|---|
| 2026.02.04 | ₩89,156 | ₩90,752 | ₩89,156 | ₩90,645 | +1.67% | 7.9천 |
|---|
| 2026.02.03 | ₩87,561 | ₩91,181 | ₩85,992 | ₩89,371 | +2.07% | 1.4만 |
|---|
| 2026.02.02 | ₩84,088 | ₩87,641 | ₩84,007 | ₩87,641 | +4.23% | 2만 |
|---|
| 2026.01.30 | ₩77,316 | ₩87,159 | ₩76,431 | ₩84,812 | +9.69% | 2.7만 |
|---|
| 2026.01.29 | ₩80,776 | ₩82,908 | ₩80,025 | ₩82,908 | +2.64% | 9.8천 |
|---|
| 2026.01.28 | ₩82,814 | ₩82,814 | ₩79,408 | ₩81,996 | -0.99% | 1.7만 |
|---|
| 2026.01.27 | ₩85,348 | ₩86,086 | ₩82,881 | ₩82,881 | -2.89% | 1.2만 |
|---|
| 2026.01.26 | ₩87,386 | ₩90,578 | ₩82,224 | ₩86,756 | -0.72% | 1.9만 |
|---|
| 2026.01.23 | ₩89,291 | ₩90,417 | ₩85,871 | ₩87,883 | -1.58% | 1.6만 |
|---|
| 2026.01.22 | ₩91,074 | ₩92,924 | ₩88,727 | ₩89,358 | -1.88% | 1.3만 |
|---|
| 2026.01.21 | ₩85,254 | ₩91,087 | ₩85,147 | ₩90,176 | +5.77% | 2.6만 |
|---|
| 2026.01.20 | ₩86,287 | ₩86,528 | ₩85,013 | ₩85,147 | -1.32% | 1.6만 |
|---|
| 2026.01.16 | ₩84,074 | ₩87,132 | ₩84,074 | ₩86,354 | +2.71% | 1.4만 |
|---|
| 2026.01.15 | ₩82,465 | ₩85,482 | ₩79,918 | ₩84,141 | +2.03% | 1.2만 |
|---|
| 2026.01.14 | ₩81,124 | ₩82,050 | ₩79,931 | ₩82,050 | +1.14% | 6.8천 |
|---|
| 2026.01.13 | ₩81,326 | ₩82,318 | ₩79,676 | ₩80,695 | -0.77% | 8.8천 |
|---|
| 2026.01.12 | ₩80,454 | ₩87,159 | ₩79,743 | ₩80,883 | +0.53% | 1.8만 |
|---|
| 2026.01.09 | ₩77,236 | ₩80,454 | ₩77,236 | ₩80,360 | +4.05% | 1.7만 |
|---|
| 2026.01.08 | ₩76,539 | ₩79,851 | ₩76,539 | ₩79,167 | +3.43% | 6.4천 |
|---|
| 2026.01.07 | ₩76,431 | ₩77,625 | ₩76,297 | ₩77,303 | +1.14% | 7.7천 |
|---|
| 2026.01.06 | ₩76,257 | ₩77,544 | ₩75,359 | ₩76,539 | +0.37% | 9.9천 |
|---|
| 2026.01.05 | ₩74,554 | ₩78,121 | ₩74,554 | ₩77,316 | +3.71% | 7.3천 |
|---|
| 2026.01.02 | ₩75,412 | ₩75,694 | ₩74,018 | ₩74,621 | -1.05% | 5.8천 |
|---|
| 2025.12.31 | ₩75,479 | ₩76,927 | ₩75,479 | ₩76,458 | +1.30% | 5.5천 |
|---|
| 2025.12.30 | ₩77,129 | ₩77,129 | ₩73,951 | ₩75,493 | -2.12% | 8.2천 |
|---|
| 2025.12.29 | ₩80,293 | ₩80,414 | ₩77,142 | ₩77,719 | -3.21% | 1.2만 |
|---|
| 2025.12.26 | ₩79,100 | ₩79,100 | ₩77,236 | ₩77,906 | -1.51% | 3.8천 |
|---|
| 2025.12.24 | ₩78,778 | ₩79,998 | ₩76,230 | ₩78,657 | -0.15% | 6.3천 |
|---|
| 2025.12.23 | ₩78,054 | ₩79,515 | ₩78,040 | ₩78,738 | +0.88% | 3.6천 |
|---|
| 2025.12.22 | ₩78,550 | ₩82,613 | ₩78,081 | ₩78,805 | +0.32% | 8.9천 |
|---|
| 2025.12.19 | ₩81,486 | ₩81,486 | ₩78,644 | ₩78,966 | -3.09% | 1.7만 |
|---|
| 2025.12.18 | ₩83,471 | ₩84,718 | ₩80,642 | ₩81,768 | -2.04% | 1.6만 |
|---|
| 2025.12.17 | ₩83,015 | ₩83,431 | ₩81,875 | ₩83,256 | +0.29% | 9.5천 |
|---|
| 2025.12.16 | ₩82,157 | ₩83,216 | ₩81,500 | ₩82,425 | +0.33% | 1.1만 |
|---|
| 2025.12.15 | ₩82,519 | ₩84,101 | ₩81,688 | ₩82,371 | -0.18% | 1.1만 |
|---|
| 2025.12.12 | ₩81,862 | ₩84,115 | ₩81,862 | ₩82,063 | +0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩84,048 | ₩84,624 | ₩82,345 | ₩83,739 | -0.37% | 1만 |
|---|
| 2025.12.10 | ₩81,393 | ₩85,442 | ₩81,393 | ₩82,599 | +1.48% | 1.5만 |
|---|
| 2025.12.09 | ₩80,521 | ₩83,096 | ₩80,521 | ₩81,835 | +1.63% | 9천 |
|---|
| 2025.12.08 | ₩76,069 | ₩78,577 | ₩76,069 | ₩78,577 | +3.30% | 4.9천 |
|---|
| 2025.12.05 | ₩73,763 | ₩76,565 | ₩73,763 | ₩76,096 | +3.16% | 6.6천 |
|---|
| 2025.12.04 | ₩75,627 | ₩77,035 | ₩75,627 | ₩76,592 | +1.28% | 4.3천 |
|---|
| 2025.12.03 | ₩73,736 | ₩75,573 | ₩73,468 | ₩75,573 | +2.49% | 1.3만 |
|---|
| 2025.12.02 | ₩73,320 | ₩74,044 | ₩72,690 | ₩72,690 | -0.86% | 5.8천 |
|---|
| 2025.12.01 | ₩74,407 | ₩76,699 | ₩73,294 | ₩73,294 | -1.50% | 8.9천 |
|---|
| 2025.11.28 | ₩75,908 | ₩75,908 | ₩74,299 | ₩74,943 | -1.27% | 3.4천 |
|---|
| 2025.11.26 | ₩74,541 | ₩76,337 | ₩74,541 | ₩75,184 | +0.86% | 8.4천 |
|---|
| 2025.11.25 | ₩75,546 | ₩77,169 | ₩74,943 | ₩76,767 | +1.62% | 6.5천 |
|---|
| 2025.11.24 | ₩75,533 | ₩75,600 | ₩74,648 | ₩75,533 | 0.00% | 5.3천 |
|---|
| 2025.11.21 | ₩72,918 | ₩77,370 | ₩72,409 | ₩76,699 | +5.19% | 1.3만 |
|---|
| 2025.11.20 | ₩72,744 | ₩73,736 | ₩72,744 | ₩73,481 | +1.01% | 5.4천 |
|---|
| 2025.11.19 | ₩73,817 | ₩73,817 | ₩72,087 | ₩73,052 | -1.04% | 9천 |
|---|
| 2025.11.18 | ₩72,181 | ₩73,709 | ₩71,282 | ₩73,696 | +2.10% | 8.9천 |
|---|
| 2025.11.17 | ₩76,177 | ₩76,177 | ₩71,255 | ₩72,127 | -5.32% | 1.2만 |
|---|
| 2025.11.14 | ₩75,788 | ₩75,788 | ₩75,090 | ₩75,318 | -0.62% | 8.8천 |
|---|
| 2025.11.13 | ₩72,422 | ₩77,772 | ₩72,422 | ₩76,445 | +5.55% | 1.4만 |
|---|
| 2025.11.12 | ₩76,364 | ₩76,364 | ₩73,629 | ₩75,224 | -1.49% | 8.6천 |
|---|
| 2025.11.11 | ₩77,155 | ₩77,625 | ₩76,244 | ₩77,263 | +0.14% | 6.2천 |
|---|
| 2025.11.10 | ₩78,483 | ₩78,483 | ₩75,734 | ₩76,793 | -2.15% | 5.2천 |
|---|
| 2025.11.07 | ₩74,514 | ₩79,073 | ₩74,514 | ₩78,483 | +5.33% | 7.4천 |
|---|
| 2025.11.06 | ₩74,407 | ₩74,809 | ₩74,098 | ₩74,098 | -0.41% | 4.3천 |
|---|
| 2025.11.05 | ₩73,133 | ₩75,640 | ₩72,409 | ₩75,613 | +3.39% | 2.3만 |
|---|
| 2025.11.04 | ₩73,562 | ₩74,420 | ₩73,562 | ₩74,098 | +0.73% | 4.5천 |
|---|
| 2025.11.03 | ₩72,717 | ₩73,200 | ₩72,248 | ₩72,744 | +0.04% | 6.6천 |
|---|
| 2025.10.31 | ₩73,133 | ₩73,468 | ₩71,403 | ₩73,468 | +0.46% | 5.8천 |
|---|
| 2025.10.30 | ₩71,443 | ₩73,334 | ₩70,196 | ₩72,744 | +1.82% | 5.6천 |
|---|
| 2025.10.29 | ₩71,148 | ₩73,495 | ₩70,934 | ₩71,872 | +1.02% | 8.6천 |
|---|
| 2025.10.28 | ₩72,556 | ₩73,025 | ₩72,355 | ₩72,797 | +0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩73,548 | ₩75,399 | ₩73,173 | ₩74,219 | +0.91% | 9.3천 |
|---|
| 2025.10.24 | ₩75,332 | ₩75,332 | ₩73,092 | ₩74,554 | -1.03% | 3.7천 |
|---|
| 2025.10.23 | ₩75,546 | ₩75,546 | ₩72,663 | ₩74,165 | -1.83% | 5.5천 |
|---|
| 2025.10.22 | ₩75,962 | ₩76,351 | ₩73,750 | ₩76,351 | +0.51% | 7.9천 |
|---|
| 2025.10.21 | ₩73,776 | ₩75,962 | ₩73,776 | ₩75,962 | +2.96% | 5.8천 |
|---|
| 2025.10.20 | ₩75,238 | ₩75,238 | ₩73,468 | ₩74,393 | -1.12% | 5.5천 |
|---|
| 2025.10.17 | ₩71,108 | ₩73,562 | ₩71,108 | ₩73,562 | +3.45% | 8.1천 |
|---|
| 2025.10.16 | ₩72,395 | ₩72,409 | ₩70,665 | ₩71,309 | -1.50% | 1.1만 |
|---|
| 2025.10.15 | ₩74,849 | ₩74,849 | ₩72,784 | ₩73,441 | -1.88% | 6.9천 |
|---|
| 2025.10.14 | ₩71,738 | ₩75,251 | ₩70,572 | ₩75,251 | +4.90% | 8천 |
|---|
| 2025.10.13 | ₩74,567 | ₩74,567 | ₩72,744 | ₩72,878 | -2.27% | 5.5천 |
|---|
| 2025.10.10 | ₩75,493 | ₩75,493 | ₩72,744 | ₩72,757 | -3.62% | 1.1만 |
|---|