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 | ₩106,081 | ₩106,081 | ₩103,959 | ₩104,199 | -1.77% | 2.3만 |
| 2026.10.08 | ₩104,600 | ₩107,443 | ₩104,600 | ₩106,081 | +1.42% | 1.7만 |
| 2026.10.07 | ₩106,709 | ₩106,709 | ₩105,174 | ₩105,387 | -1.24% | 2.3만 |
| 2026.10.06 | ₩106,455 | ₩108,137 | ₩105,321 | ₩106,335 | -0.11% | 7.2만 |
| 2026.10.05 | ₩106,949 | ₩108,124 | ₩106,162 | ₩106,162 | -0.74% | 2.8만 |
| 2026.10.02 | ₩106,629 | ₩108,097 | ₩105,547 | ₩108,004 | +1.29% | 4.6만 |
| 2026.10.01 | ₩104,947 | ₩105,721 | ₩102,931 | ₩105,654 | +0.67% | 3.4만 |
| 2026.09.30 | ₩106,722 | ₩106,949 | ₩104,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,947 |
| -1.66% |
| 3.3만 |
| 2026.09.29 | ₩108,071 | ₩108,765 | ₩105,401 | ₩106,882 | -1.10% | 5.5만 |
|---|
| 2026.09.28 | ₩107,243 | ₩109,366 | ₩106,001 | ₩107,390 | +0.14% | 5.2만 |
|---|
| 2026.09.25 | ₩105,908 | ₩107,230 | ₩104,533 | ₩106,602 | +0.66% | 3.4만 |
|---|
| 2026.09.24 | ₩104,827 | ₩106,789 | ₩104,827 | ₩105,908 | +1.03% | 1.6만 |
|---|
| 2026.09.23 | ₩107,216 | ₩107,323 | ₩103,972 | ₩104,506 | -2.53% | 4만 |
|---|
| 2026.09.22 | ₩107,724 | ₩109,219 | ₩106,909 | ₩107,510 | -0.20% | 2.9만 |
|---|
| 2026.09.21 | ₩107,270 | ₩108,805 | ₩106,816 | ₩106,816 | -0.42% | 2.2만 |
|---|
| 2026.09.18 | ₩107,684 | ₩109,406 | ₩106,816 | ₩108,605 | +0.86% | 6.6만 |
|---|
| 2026.09.17 | ₩108,858 | ₩109,659 | ₩107,083 | ₩108,992 | +0.12% | 2.8만 |
|---|
| 2026.09.16 | ₩109,806 | ₩111,141 | ₩107,296 | ₩108,578 | -1.12% | 6만 |
|---|
| 2026.09.15 | ₩109,486 | ₩111,301 | ₩108,631 | ₩110,928 | +1.32% | 3.3만 |
|---|
| 2026.09.14 | ₩109,806 | ₩111,942 | ₩109,032 | ₩110,100 | +0.27% | 8.5만 |
|---|
| 2026.09.11 | ₩111,275 | ₩112,329 | ₩108,538 | ₩109,753 | -1.37% | 3.4만 |
|---|
| 2026.09.10 | ₩110,567 | ₩111,074 | ₩108,137 | ₩110,968 | +0.36% | 3.5만 |
|---|
| 2026.09.09 | ₩109,205 | ₩110,554 | ₩108,912 | ₩110,207 | +0.92% | 3.6만 |
|---|
| 2026.09.08 | ₩110,914 | ₩111,862 | ₩109,820 | ₩109,820 | -0.99% | 2.2만 |
|---|
| 2026.09.04 | ₩110,447 | ₩112,209 | ₩109,459 | ₩110,701 | +0.23% | 1만 |
|---|
| 2026.09.03 | ₩111,528 | ₩113,010 | ₩110,807 | ₩111,595 | +0.06% | 2.2만 |
|---|
| 2026.09.02 | ₩107,710 | ₩110,861 | ₩106,936 | ₩110,273 | +2.38% | 3.5만 |
|---|
| 2026.09.01 | ₩107,470 | ₩107,870 | ₩105,868 | ₩106,669 | -0.75% | 2.4만 |
|---|
| 2026.08.31 | ₩108,111 | ₩108,111 | ₩106,882 | ₩107,256 | -0.79% | 1.4만 |
|---|
| 2026.08.28 | ₩108,725 | ₩109,593 | ₩107,363 | ₩108,111 | -0.56% | 2.6만 |
|---|
| 2026.08.27 | ₩107,430 | ₩109,379 | ₩106,549 | ₩108,338 | +0.85% | 2.7만 |
|---|
| 2026.08.26 | ₩108,137 | ₩109,539 | ₩107,310 | ₩107,710 | -0.40% | 5.9만 |
|---|
| 2026.08.25 | ₩108,191 | ₩109,299 | ₩105,801 | ₩107,764 | -0.39% | 3.7만 |
|---|
| 2026.08.24 | ₩109,072 | ₩110,140 | ₩106,108 | ₩108,044 | -0.94% | 7.9만 |
|---|
| 2026.08.21 | ₩107,523 | ₩111,649 | ₩105,841 | ₩109,072 | +1.44% | 8.2만 |
|---|
| 2026.08.20 | ₩106,535 | ₩108,498 | ₩104,640 | ₩107,376 | +0.79% | 1.4만 |
|---|
| 2026.08.19 | ₩112,062 | ₩112,610 | ₩107,336 | ₩107,336 | -4.22% | 2.3만 |
|---|
| 2026.08.18 | ₩110,100 | ₩112,049 | ₩108,458 | ₩111,702 | +1.46% | 3.7만 |
|---|
| 2026.08.17 | ₩110,273 | ₩111,755 | ₩109,205 | ₩109,326 | -0.86% | 2만 |
|---|
| 2026.08.14 | ₩109,472 | ₩111,862 | ₩109,205 | ₩110,193 | +0.66% | 1.5만 |
|---|
| 2026.08.13 | ₩111,942 | ₩111,942 | ₩109,045 | ₩109,085 | -2.55% | 1.7만 |
|---|
| 2026.08.12 | ₩109,472 | ₩111,609 | ₩108,978 | ₩110,741 | +1.16% | 4.9만 |
|---|
| 2026.08.11 | ₩108,258 | ₩110,047 | ₩107,069 | ₩109,860 | +1.48% | 1.6만 |
|---|
| 2026.08.10 | ₩106,856 | ₩108,511 | ₩106,535 | ₩108,258 | +1.31% | 2.6만 |
|---|
| 2026.08.07 | ₩108,511 | ₩109,686 | ₩106,802 | ₩107,336 | -1.08% | 7.9만 |
|---|
| 2026.08.06 | ₩110,807 | ₩110,807 | ₩107,176 | ₩109,833 | -0.88% | 4.1만 |
|---|
| 2026.08.05 | ₩110,207 | ₩110,794 | ₩105,908 | ₩109,513 | -0.63% | 15.8만 |
|---|
| 2026.08.04 | ₩102,570 | ₩111,301 | ₩102,570 | ₩110,314 | +7.55% | 5.1만 |
|---|
| 2026.08.03 | ₩104,533 | ₩104,533 | ₩99,486 | ₩102,170 | -2.26% | 1.8만 |
|---|
| 2026.07.31 | ₩101,355 | ₩103,492 | ₩98,659 | ₩103,492 | +2.11% | 2.9만 |
|---|
| 2026.07.30 | ₩100,234 | ₩106,135 | ₩99,620 | ₩101,970 | +1.73% | 3.3만 |
|---|
| 2026.07.29 | ₩102,584 | ₩104,399 | ₩102,343 | ₩103,144 | +0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩101,462 | ₩105,040 | ₩101,462 | ₩102,637 | +1.16% | 3.5만 |
|---|
| 2026.07.27 | ₩100,074 | ₩101,462 | ₩97,764 | ₩101,422 | +1.35% | 3.3만 |
|---|
| 2026.07.24 | ₩93,933 | ₩100,127 | ₩93,933 | ₩99,967 | +6.42% | 1.6만 |
|---|
| 2026.07.23 | ₩95,481 | ₩96,910 | ₩93,279 | ₩95,455 | -0.03% | 1.3만 |
|---|
| 2026.07.22 | ₩98,792 | ₩98,792 | ₩92,825 | ₩97,030 | -1.78% | 2.4만 |
|---|
| 2026.07.21 | ₩97,284 | ₩99,233 | ₩95,521 | ₩99,179 | +1.95% | 2.8만 |
|---|
| 2026.07.20 | ₩97,230 | ₩99,713 | ₩94,520 | ₩95,561 | -1.72% | 1.1만 |
|---|
| 2026.07.17 | ₩99,393 | ₩100,127 | ₩95,081 | ₩98,285 | -1.11% | 1.2만 |
|---|
| 2026.07.16 | ₩96,790 | ₩100,127 | ₩96,790 | ₩99,900 | +3.21% | 1.5만 |
|---|
| 2026.07.15 | ₩90,742 | ₩99,073 | ₩90,742 | ₩97,738 | +7.71% | 1.3만 |
|---|
| 2026.07.14 | ₩96,122 | ₩96,723 | ₩94,387 | ₩95,214 | -0.94% | 7.9천 |
|---|
| 2026.07.13 | ₩94,520 | ₩98,125 | ₩94,520 | ₩95,188 | +0.71% | 9.5천 |
|---|
| 2026.07.10 | ₩90,288 | ₩96,483 | ₩90,288 | ₩93,959 | +4.07% | 2.9만 |
|---|
| 2026.07.09 | ₩95,775 | ₩95,775 | ₩94,387 | ₩95,388 | -0.40% | 7.3천 |
|---|
| 2026.07.08 | ₩96,589 | ₩96,710 | ₩93,612 | ₩93,612 | -3.08% | 9.5천 |
|---|
| 2026.07.07 | ₩96,776 | ₩99,006 | ₩95,308 | ₩97,217 | +0.46% | 1.7만 |
|---|
| 2026.07.06 | ₩96,349 | ₩98,338 | ₩95,308 | ₩96,776 | +0.44% | 1.1만 |
|---|
| 2026.07.02 | ₩99,166 | ₩99,259 | ₩96,403 | ₩96,403 | -2.79% | 7.4천 |
|---|
| 2026.07.01 | ₩97,190 | ₩99,727 | ₩96,710 | ₩98,966 | +1.83% | 1만 |
|---|
| 2026.06.30 | ₩96,456 | ₩96,710 | ₩95,521 | ₩96,710 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩97,511 | ₩98,552 | ₩95,067 | ₩95,481 | -2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩95,241 | ₩99,420 | ₩93,238 | ₩98,552 | +3.48% | 8.3만 |
|---|
| 2026.06.25 | ₩95,601 | ₩95,601 | ₩93,225 | ₩94,774 | -0.87% | 1.1만 |
|---|
| 2026.06.24 | ₩92,851 | ₩95,949 | ₩92,851 | ₩94,787 | +2.08% | 1.7만 |
|---|
| 2026.06.23 | ₩90,942 | ₩93,252 | ₩90,622 | ₩92,798 | +2.04% | 1만 |
|---|
| 2026.06.22 | ₩90,689 | ₩90,689 | ₩88,913 | ₩90,034 | -0.72% | 6.5천 |
|---|
| 2026.06.18 | ₩90,181 | ₩91,009 | ₩88,112 | ₩90,729 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩92,117 | ₩92,117 | ₩88,713 | ₩88,713 | -3.70% | 8.5천 |
|---|
| 2026.06.16 | ₩90,168 | ₩90,168 | ₩87,818 | ₩87,818 | -2.61% | 7.5천 |
|---|
| 2026.06.15 | ₩90,755 | ₩91,516 | ₩88,806 | ₩88,806 | -2.15% | 4.8천 |
|---|
| 2026.06.12 | ₩90,221 | ₩92,985 | ₩86,603 | ₩92,985 | +3.06% | 9.1천 |
|---|
| 2026.06.11 | ₩90,649 | ₩95,922 | ₩90,408 | ₩90,408 | -0.27% | 7천 |
|---|
| 2026.06.10 | ₩90,128 | ₩93,225 | ₩90,128 | ₩90,649 | +0.58% | 1만 |
|---|
| 2026.06.09 | ₩89,300 | ₩91,903 | ₩89,300 | ₩90,128 | +0.93% | 8천 |
|---|
| 2026.06.08 | ₩88,566 | ₩88,593 | ₩87,364 | ₩87,364 | -1.36% | 3.7천 |
|---|
| 2026.06.05 | ₩85,615 | ₩87,271 | ₩85,615 | ₩87,271 | +1.93% | 4.4천 |
|---|
| 2026.06.04 | ₩86,176 | ₩86,777 | ₩85,696 | ₩85,696 | -0.56% | 4.8천 |
|---|
| 2026.06.03 | ₩84,147 | ₩85,442 | ₩83,573 | ₩83,640 | -0.60% | 9.4천 |
|---|
| 2026.06.02 | ₩85,215 | ₩86,897 | ₩84,774 | ₩85,976 | +0.89% | 1.3만 |
|---|
| 2026.06.01 | ₩86,844 | ₩86,844 | ₩83,720 | ₩86,817 | -0.03% | 4.5천 |
|---|
| 2026.05.29 | ₩89,087 | ₩89,087 | ₩86,817 | ₩86,817 | -2.55% | 6천 |
|---|
| 2026.05.28 | ₩88,112 | ₩88,873 | ₩88,112 | ₩88,245 | +0.15% | 4천 |
|---|
| 2026.05.27 | ₩87,391 | ₩87,912 | ₩87,391 | ₩87,845 | +0.52% | 4천 |
|---|
| 2026.05.26 | ₩85,642 | ₩86,844 | ₩85,001 | ₩86,590 | +1.11% | 8.3천 |
|---|
| 2026.05.22 | ₩85,842 | ₩86,109 | ₩84,588 | ₩84,908 | -1.09% | 8.3천 |
|---|
| 2026.05.21 | ₩84,067 | ₩86,483 | ₩84,067 | ₩86,483 | +2.87% | 5.3천 |
|---|
| 2026.05.20 | ₩86,777 | ₩87,965 | ₩86,657 | ₩86,657 | -0.14% | 6.1천 |
|---|
| 2026.05.19 | ₩83,239 | ₩85,829 | ₩83,239 | ₩85,829 | +3.11% | 3.9천 |
|---|
| 2026.05.18 | ₩89,687 | ₩89,687 | ₩85,081 | ₩85,495 | -4.67% | 3.2천 |
|---|
| 2026.05.15 | ₩82,678 | ₩85,175 | ₩82,678 | ₩84,254 | +1.91% | 4.8천 |
|---|
| 2026.05.14 | ₩84,628 | ₩85,242 | ₩83,533 | ₩83,533 | -1.29% | 3.9천 |
|---|
| 2026.05.13 | ₩83,319 | ₩85,175 | ₩83,319 | ₩84,053 | +0.88% | 5.1천 |
|---|
| 2026.05.12 | ₩83,626 | ₩85,535 | ₩83,626 | ₩84,280 | +0.78% | 3천 |
|---|
| 2026.05.11 | ₩90,782 | ₩90,782 | ₩82,278 | ₩84,334 | -7.10% | 4.3천 |
|---|
| 2026.05.08 | ₩87,151 | ₩87,151 | ₩85,175 | ₩85,175 | -2.27% | 3.1천 |
|---|
| 2026.05.07 | ₩88,045 | ₩88,045 | ₩85,869 | ₩87,965 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩84,387 | ₩85,976 | ₩84,160 | ₩85,308 | +1.09% | 5.5천 |
|---|
| 2026.05.05 | ₩80,115 | ₩84,227 | ₩80,115 | ₩84,227 | +5.13% | 4.4천 |
|---|
| 2026.05.04 | ₩81,544 | ₩82,852 | ₩80,703 | ₩80,703 | -1.03% | 6.3천 |
|---|
| 2026.05.01 | ₩83,600 | ₩83,600 | ₩81,464 | ₩81,864 | -2.08% | 5.1천 |
|---|
| 2026.04.30 | ₩86,190 | ₩89,354 | ₩83,867 | ₩84,320 | -2.17% | 5.7천 |
|---|
| 2026.04.29 | ₩88,926 | ₩88,926 | ₩85,562 | ₩86,710 | -2.49% | 4.3천 |
|---|
| 2026.04.28 | ₩89,901 | ₩89,901 | ₩89,727 | ₩89,727 | -0.19% | 4.3천 |
|---|
| 2026.04.27 | ₩86,657 | ₩88,646 | ₩86,657 | ₩87,311 | +0.75% | 7.1천 |
|---|
| 2026.04.24 | ₩85,963 | ₩88,646 | ₩85,589 | ₩88,059 | +2.44% | 9천 |
|---|
| 2026.04.23 | ₩92,785 | ₩92,785 | ₩86,977 | ₩86,977 | -6.26% | 8.8천 |
|---|
| 2026.04.22 | ₩91,984 | ₩92,117 | ₩91,984 | ₩92,090 | +0.12% | 4.4천 |
|---|
| 2026.04.21 | ₩92,117 | ₩92,117 | ₩92,117 | ₩92,117 | 0.00% | 5.5천 |
|---|
| 2026.04.20 | ₩92,117 | ₩92,891 | ₩92,010 | ₩92,144 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩87,978 | ₩91,249 | ₩87,978 | ₩91,249 | +3.72% | 6.4천 |
|---|
| 2026.04.16 | ₩88,179 | ₩88,192 | ₩86,510 | ₩86,510 | -1.89% | 3.4천 |
|---|
| 2026.04.15 | ₩87,364 | ₩88,245 | ₩87,338 | ₩88,245 | +1.01% | 3.1천 |
|---|
| 2026.04.14 | ₩90,301 | ₩90,301 | ₩88,312 | ₩88,312 | -2.20% | 4.8천 |
|---|
| 2026.04.13 | ₩89,180 | ₩92,037 | ₩88,512 | ₩90,889 | +1.92% | 7.3천 |
|---|
| 2026.04.10 | ₩92,090 | ₩92,090 | ₩87,965 | ₩89,153 | -3.19% | 5.4천 |
|---|
| 2026.04.09 | ₩90,341 | ₩92,104 | ₩85,776 | ₩92,104 | +1.95% | 1.2만 |
|---|
| 2026.04.08 | ₩91,169 | ₩91,436 | ₩88,993 | ₩89,594 | -1.73% | 1만 |
|---|
| 2026.04.07 | ₩86,176 | ₩88,245 | ₩86,176 | ₩88,245 | +2.40% | 6.8천 |
|---|
| 2026.04.06 | ₩84,614 | ₩86,029 | ₩83,907 | ₩85,455 | +0.99% | 4.1천 |
|---|
| 2026.04.02 | ₩82,785 | ₩85,348 | ₩82,785 | ₩84,654 | +2.26% | 5.4천 |
|---|
| 2026.04.01 | ₩82,104 | ₩85,442 | ₩82,104 | ₩82,972 | +1.06% | 4.9천 |
|---|
| 2026.03.31 | ₩82,638 | ₩82,772 | ₩81,570 | ₩81,637 | -1.21% | 1.7만 |
|---|
| 2026.03.30 | ₩80,516 | ₩83,933 | ₩80,516 | ₩81,477 | +1.19% | 7.8천 |
|---|
| 2026.03.27 | ₩80,409 | ₩80,516 | ₩75,429 | ₩80,516 | +0.13% | 3.8만 |
|---|
| 2026.03.26 | ₩78,460 | ₩82,011 | ₩78,460 | ₩80,355 | +2.42% | 4.3천 |
|---|
| 2026.03.25 | ₩81,103 | ₩81,103 | ₩77,111 | ₩78,513 | -3.19% | 6.7천 |
|---|
| 2026.03.24 | ₩82,625 | ₩83,106 | ₩80,983 | ₩80,983 | -1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩81,183 | ₩84,200 | ₩81,116 | ₩82,492 | +1.61% | 9.6천 |
|---|
| 2026.03.20 | ₩80,075 | ₩81,504 | ₩77,125 | ₩80,129 | +0.07% | 2.3만 |
|---|
| 2026.03.19 | ₩77,832 | ₩80,142 | ₩76,350 | ₩80,075 | +2.88% | 9.3천 |
|---|
| 2026.03.18 | ₩78,113 | ₩78,553 | ₩76,604 | ₩77,285 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩79,060 | ₩79,087 | ₩79,060 | ₩79,087 | +0.03% | 6.2천 |
|---|
| 2026.03.16 | ₩76,804 | ₩80,129 | ₩76,804 | ₩79,087 | +2.97% | 6.1천 |
|---|
| 2026.03.13 | ₩80,409 | ₩80,409 | ₩77,378 | ₩78,753 | -2.06% | 6천 |
|---|
| 2026.03.12 | ₩79,274 | ₩79,781 | ₩78,166 | ₩79,781 | +0.64% | 5.6천 |
|---|
| 2026.03.11 | ₩80,355 | ₩81,263 | ₩79,635 | ₩80,169 | -0.23% | 6.7천 |
|---|
| 2026.03.10 | ₩81,130 | ₩82,812 | ₩80,409 | ₩81,183 | +0.07% | 8.1천 |
|---|
| 2026.03.09 | ₩80,382 | ₩81,704 | ₩78,687 | ₩81,704 | +1.64% | 6.8천 |
|---|
| 2026.03.06 | ₩79,101 | ₩82,104 | ₩78,126 | ₩82,104 | +3.80% | 1.8만 |
|---|
| 2026.03.05 | ₩81,397 | ₩83,039 | ₩80,102 | ₩80,983 | -0.51% | 1.2만 |
|---|
| 2026.03.04 | ₩82,772 | ₩84,921 | ₩81,036 | ₩84,401 | +1.97% | 3만 |
|---|
| 2026.03.03 | ₩80,115 | ₩82,278 | ₩79,101 | ₩81,837 | +2.15% | 1.6만 |
|---|
| 2026.03.02 | ₩80,169 | ₩81,664 | ₩80,102 | ₩81,050 | +1.10% | 1.4만 |
|---|
| 2026.02.27 | ₩81,944 | ₩84,401 | ₩80,182 | ₩80,182 | -2.15% | 7.4천 |
|---|
| 2026.02.26 | ₩82,638 | ₩84,200 | ₩80,836 | ₩83,052 | +0.50% | 4.6천 |
|---|
| 2026.02.25 | ₩80,876 | ₩82,945 | ₩80,876 | ₩82,945 | +2.56% | 5.3천 |
|---|
| 2026.02.24 | ₩80,462 | ₩81,437 | ₩80,155 | ₩80,689 | +0.28% | 9.8천 |
|---|
| 2026.02.23 | ₩82,144 | ₩82,144 | ₩79,474 | ₩80,088 | -2.50% | 6.4천 |
|---|
| 2026.02.20 | ₩83,439 | ₩84,774 | ₩83,439 | ₩84,067 | +0.75% | 7.6천 |
|---|
| 2026.02.19 | ₩82,585 | ₩84,040 | ₩82,585 | ₩83,546 | +1.16% | 7.7천 |
|---|
| 2026.02.18 | ₩85,242 | ₩85,282 | ₩83,279 | ₩84,040 | -1.41% | 9.7천 |
|---|
| 2026.02.17 | ₩85,709 | ₩86,243 | ₩84,561 | ₩85,642 | -0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩84,174 | ₩86,056 | ₩84,174 | ₩85,335 | +1.38% | 1.9천 |
|---|
| 2026.02.12 | ₩84,361 | ₩84,361 | ₩82,572 | ₩84,200 | -0.19% | 9천 |
|---|
| 2026.02.11 | ₩86,136 | ₩86,136 | ₩83,426 | ₩83,706 | -2.82% | 5.8천 |
|---|
| 2026.02.10 | ₩86,710 | ₩88,072 | ₩85,776 | ₩86,443 | -0.31% | 8.6천 |
|---|
| 2026.02.09 | ₩87,324 | ₩87,511 | ₩85,842 | ₩87,271 | -0.06% | 7.5천 |
|---|
| 2026.02.06 | ₩89,447 | ₩91,169 | ₩80,115 | ₩87,738 | -1.91% | 1.1만 |
|---|
| 2026.02.05 | ₩89,554 | ₩91,223 | ₩89,046 | ₩89,167 | -0.43% | 1.7만 |
|---|
| 2026.02.04 | ₩88,766 | ₩90,355 | ₩88,766 | ₩90,248 | +1.67% | 7.9천 |
|---|
| 2026.02.03 | ₩87,177 | ₩90,782 | ₩85,615 | ₩88,980 | +2.07% | 1.4만 |
|---|
| 2026.02.02 | ₩83,720 | ₩87,258 | ₩83,640 | ₩87,258 | +4.23% | 2만 |
|---|
| 2026.01.30 | ₩76,978 | ₩86,777 | ₩76,097 | ₩84,441 | +9.69% | 2.7만 |
|---|
| 2026.01.29 | ₩80,422 | ₩82,545 | ₩79,675 | ₩82,545 | +2.64% | 9.8천 |
|---|
| 2026.01.28 | ₩82,451 | ₩82,451 | ₩79,060 | ₩81,637 | -0.99% | 1.7만 |
|---|
| 2026.01.27 | ₩84,975 | ₩85,709 | ₩82,518 | ₩82,518 | -2.89% | 1.2만 |
|---|
| 2026.01.26 | ₩87,004 | ₩90,181 | ₩81,864 | ₩86,376 | -0.72% | 1.9만 |
|---|
| 2026.01.23 | ₩88,900 | ₩90,021 | ₩85,495 | ₩87,498 | -1.58% | 1.6만 |
|---|
| 2026.01.22 | ₩90,675 | ₩92,518 | ₩88,339 | ₩88,966 | -1.88% | 1.3만 |
|---|
| 2026.01.21 | ₩84,881 | ₩90,689 | ₩84,774 | ₩89,781 | +5.77% | 2.6만 |
|---|
| 2026.01.20 | ₩85,909 | ₩86,149 | ₩84,641 | ₩84,774 | -1.32% | 1.6만 |
|---|
| 2026.01.16 | ₩83,706 | ₩86,750 | ₩83,706 | ₩85,976 | +2.71% | 1.4만 |
|---|
| 2026.01.15 | ₩82,104 | ₩85,108 | ₩79,568 | ₩83,773 | +2.03% | 1.2만 |
|---|
| 2026.01.14 | ₩80,769 | ₩81,690 | ₩79,581 | ₩81,690 | +1.14% | 6.8천 |
|---|
| 2026.01.13 | ₩80,970 | ₩81,957 | ₩79,327 | ₩80,342 | -0.77% | 8.8천 |
|---|
| 2026.01.12 | ₩80,102 | ₩86,777 | ₩79,394 | ₩80,529 | +0.53% | 1.8만 |
|---|
| 2026.01.09 | ₩76,898 | ₩80,102 | ₩76,898 | ₩80,008 | +4.05% | 1.7만 |
|---|
| 2026.01.08 | ₩76,204 | ₩79,501 | ₩76,204 | ₩78,820 | +3.43% | 6.4천 |
|---|
| 2026.01.07 | ₩76,097 | ₩77,285 | ₩75,963 | ₩76,964 | +1.14% | 7.7천 |
|---|
| 2026.01.06 | ₩75,923 | ₩77,205 | ₩75,029 | ₩76,204 | +0.37% | 9.9천 |
|---|
| 2026.01.05 | ₩74,228 | ₩77,779 | ₩74,228 | ₩76,978 | +3.71% | 7.3천 |
|---|
| 2026.01.02 | ₩75,082 | ₩75,362 | ₩73,694 | ₩74,294 | -1.05% | 5.8천 |
|---|
| 2025.12.31 | ₩75,149 | ₩76,591 | ₩75,149 | ₩76,123 | +1.30% | 5.5천 |
|---|
| 2025.12.30 | ₩76,791 | ₩76,791 | ₩73,627 | ₩75,162 | -2.12% | 8.2천 |
|---|
| 2025.12.29 | ₩79,942 | ₩80,062 | ₩76,804 | ₩77,378 | -3.21% | 1.2만 |
|---|
| 2025.12.26 | ₩78,753 | ₩78,753 | ₩76,898 | ₩77,565 | -1.51% | 3.8천 |
|---|
| 2025.12.24 | ₩78,433 | ₩79,648 | ₩75,896 | ₩78,313 | -0.15% | 6.3천 |
|---|
| 2025.12.23 | ₩77,712 | ₩79,167 | ₩77,699 | ₩78,393 | +0.88% | 3.6천 |
|---|
| 2025.12.22 | ₩78,206 | ₩82,251 | ₩77,739 | ₩78,460 | +0.32% | 8.9천 |
|---|
| 2025.12.19 | ₩81,130 | ₩81,130 | ₩78,300 | ₩78,620 | -3.09% | 1.7만 |
|---|
| 2025.12.18 | ₩83,106 | ₩84,347 | ₩80,289 | ₩81,410 | -2.04% | 1.6만 |
|---|
| 2025.12.17 | ₩82,652 | ₩83,066 | ₩81,517 | ₩82,892 | +0.29% | 9.5천 |
|---|
| 2025.12.16 | ₩81,797 | ₩82,852 | ₩81,143 | ₩82,064 | +0.33% | 1.1만 |
|---|
| 2025.12.15 | ₩82,158 | ₩83,733 | ₩81,330 | ₩82,011 | -0.18% | 1.1만 |
|---|
| 2025.12.12 | ₩81,504 | ₩83,746 | ₩81,504 | ₩81,704 | +0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩83,680 | ₩84,254 | ₩81,984 | ₩83,373 | -0.37% | 1만 |
|---|
| 2025.12.10 | ₩81,036 | ₩85,068 | ₩81,036 | ₩82,238 | +1.48% | 1.5만 |
|---|
| 2025.12.09 | ₩80,169 | ₩82,732 | ₩80,169 | ₩81,477 | +1.63% | 9천 |
|---|
| 2025.12.08 | ₩75,736 | ₩78,233 | ₩75,736 | ₩78,233 | +3.30% | 4.9천 |
|---|
| 2025.12.05 | ₩73,440 | ₩76,230 | ₩73,440 | ₩75,763 | +3.16% | 6.6천 |
|---|
| 2025.12.04 | ₩75,296 | ₩76,697 | ₩75,296 | ₩76,257 | +1.28% | 4.3천 |
|---|
| 2025.12.03 | ₩73,413 | ₩75,242 | ₩73,146 | ₩75,242 | +2.49% | 1.3만 |
|---|
| 2025.12.02 | ₩72,999 | ₩73,720 | ₩72,372 | ₩72,372 | -0.86% | 5.8천 |
|---|
| 2025.12.01 | ₩74,081 | ₩76,364 | ₩72,973 | ₩72,973 | -1.50% | 8.9천 |
|---|
| 2025.11.28 | ₩75,576 | ₩75,576 | ₩73,974 | ₩74,615 | -1.27% | 3.4천 |
|---|
| 2025.11.26 | ₩74,214 | ₩76,003 | ₩74,214 | ₩74,855 | +0.86% | 8.4천 |
|---|
| 2025.11.25 | ₩75,216 | ₩76,831 | ₩74,615 | ₩76,430 | +1.62% | 6.5천 |
|---|
| 2025.11.24 | ₩75,202 | ₩75,269 | ₩74,321 | ₩75,202 | 0.00% | 5.3천 |
|---|
| 2025.11.21 | ₩72,599 | ₩77,031 | ₩72,092 | ₩76,364 | +5.19% | 1.3만 |
|---|
| 2025.11.20 | ₩72,425 | ₩73,413 | ₩72,425 | ₩73,160 | +1.01% | 5.4천 |
|---|
| 2025.11.19 | ₩73,493 | ₩73,493 | ₩71,771 | ₩72,732 | -1.04% | 9천 |
|---|
| 2025.11.18 | ₩71,865 | ₩73,387 | ₩70,970 | ₩73,373 | +2.10% | 8.9천 |
|---|
| 2025.11.17 | ₩75,843 | ₩75,843 | ₩70,943 | ₩71,811 | -5.32% | 1.2만 |
|---|
| 2025.11.14 | ₩75,456 | ₩75,456 | ₩74,762 | ₩74,989 | -0.62% | 8.8천 |
|---|
| 2025.11.13 | ₩72,105 | ₩77,432 | ₩72,105 | ₩76,110 | +5.55% | 1.4만 |
|---|
| 2025.11.12 | ₩76,030 | ₩76,030 | ₩73,306 | ₩74,895 | -1.49% | 8.6천 |
|---|
| 2025.11.11 | ₩76,818 | ₩77,285 | ₩75,910 | ₩76,924 | +0.14% | 6.2천 |
|---|
| 2025.11.10 | ₩78,139 | ₩78,139 | ₩75,402 | ₩76,457 | -2.15% | 5.2천 |
|---|
| 2025.11.07 | ₩74,188 | ₩78,727 | ₩74,188 | ₩78,139 | +5.33% | 7.4천 |
|---|
| 2025.11.06 | ₩74,081 | ₩74,481 | ₩73,774 | ₩73,774 | -0.41% | 4.3천 |
|---|
| 2025.11.05 | ₩72,813 | ₩75,309 | ₩72,092 | ₩75,282 | +3.39% | 2.3만 |
|---|
| 2025.11.04 | ₩73,240 | ₩74,094 | ₩73,240 | ₩73,774 | +0.73% | 4.5천 |
|---|
| 2025.11.03 | ₩72,399 | ₩72,879 | ₩71,931 | ₩72,425 | +0.04% | 6.6천 |
|---|
| 2025.10.31 | ₩72,813 | ₩73,146 | ₩71,090 | ₩73,146 | +0.46% | 5.8천 |
|---|
| 2025.10.30 | ₩71,130 | ₩73,013 | ₩69,889 | ₩72,425 | +1.82% | 5.6천 |
|---|
| 2025.10.29 | ₩70,837 | ₩73,173 | ₩70,623 | ₩71,558 | +1.02% | 8.6천 |
|---|
| 2025.10.28 | ₩72,238 | ₩72,706 | ₩72,038 | ₩72,479 | +0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩73,226 | ₩75,069 | ₩72,853 | ₩73,894 | +0.91% | 9.3천 |
|---|
| 2025.10.24 | ₩75,002 | ₩75,002 | ₩72,772 | ₩74,228 | -1.03% | 3.7천 |
|---|
| 2025.10.23 | ₩75,216 | ₩75,216 | ₩72,345 | ₩73,841 | -1.83% | 5.5천 |
|---|
| 2025.10.22 | ₩75,629 | ₩76,017 | ₩73,427 | ₩76,017 | +0.51% | 7.9천 |
|---|
| 2025.10.21 | ₩73,453 | ₩75,629 | ₩73,453 | ₩75,629 | +2.96% | 5.8천 |
|---|
| 2025.10.20 | ₩74,909 | ₩74,909 | ₩73,146 | ₩74,067 | -1.12% | 5.5천 |
|---|
| 2025.10.17 | ₩70,797 | ₩73,240 | ₩70,797 | ₩73,240 | +3.45% | 8.1천 |
|---|
| 2025.10.16 | ₩72,078 | ₩72,092 | ₩70,356 | ₩70,997 | -1.50% | 1.1만 |
|---|
| 2025.10.15 | ₩74,521 | ₩74,521 | ₩72,465 | ₩73,120 | -1.88% | 6.9천 |
|---|
| 2025.10.14 | ₩71,424 | ₩74,922 | ₩70,263 | ₩74,922 | +4.90% | 8천 |
|---|
| 2025.10.13 | ₩74,241 | ₩74,241 | ₩72,425 | ₩72,559 | -2.27% | 5.5천 |
|---|
| 2025.10.10 | ₩75,162 | ₩75,162 | ₩72,425 | ₩72,439 | -3.62% | 1.1만 |
|---|