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 | ₩106,189 | ₩106,189 | ₩104,064 | ₩104,304 | -1.77% | 2.3만 |
| 2026.10.08 | ₩104,705 | ₩107,552 | ₩104,705 | ₩106,189 | +1.42% | 1.7만 |
| 2026.10.07 | ₩106,817 | ₩106,817 | ₩105,280 | ₩105,494 | -1.24% | 2.3만 |
| 2026.10.06 | ₩106,563 | ₩108,247 | ₩105,427 | ₩106,443 | -0.11% | 7.2만 |
| 2026.10.05 | ₩107,057 | ₩108,233 | ₩106,269 | ₩106,269 | -0.74% | 2.8만 |
| 2026.10.02 | ₩106,737 | ₩108,207 | ₩105,654 | ₩108,113 | +1.29% | 4.6만 |
| 2026.10.01 | ₩105,053 | ₩105,828 | ₩103,035 | ₩105,761 | +0.67% | 3.4만 |
| 2026.09.30 | ₩106,830 | ₩107,057 | ₩104,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,053 |
| -1.66% |
| 3.3만 |
| 2026.09.29 | ₩108,180 | ₩108,875 | ₩105,507 | ₩106,991 | -1.10% | 5.5만 |
|---|
| 2026.09.28 | ₩107,351 | ₩109,476 | ₩106,109 | ₩107,498 | +0.14% | 5.2만 |
|---|
| 2026.09.25 | ₩106,015 | ₩107,338 | ₩104,639 | ₩106,710 | +0.66% | 3.4만 |
|---|
| 2026.09.24 | ₩104,933 | ₩106,897 | ₩104,933 | ₩106,015 | +1.03% | 1.6만 |
|---|
| 2026.09.23 | ₩107,325 | ₩107,432 | ₩104,077 | ₩104,612 | -2.53% | 4만 |
|---|
| 2026.09.22 | ₩107,833 | ₩109,329 | ₩107,017 | ₩107,619 | -0.20% | 2.9만 |
|---|
| 2026.09.21 | ₩107,378 | ₩108,915 | ₩106,924 | ₩106,924 | -0.42% | 2.2만 |
|---|
| 2026.09.18 | ₩107,792 | ₩109,516 | ₩106,924 | ₩108,715 | +0.86% | 6.6만 |
|---|
| 2026.09.17 | ₩108,968 | ₩109,770 | ₩107,191 | ₩109,102 | +0.12% | 2.8만 |
|---|
| 2026.09.16 | ₩109,917 | ₩111,254 | ₩107,405 | ₩108,688 | -1.12% | 6만 |
|---|
| 2026.09.15 | ₩109,597 | ₩111,414 | ₩108,741 | ₩111,040 | +1.32% | 3.3만 |
|---|
| 2026.09.14 | ₩109,917 | ₩112,055 | ₩109,142 | ₩110,211 | +0.27% | 8.5만 |
|---|
| 2026.09.11 | ₩111,387 | ₩112,443 | ₩108,648 | ₩109,864 | -1.37% | 3.4만 |
|---|
| 2026.09.10 | ₩110,679 | ₩111,187 | ₩108,247 | ₩111,080 | +0.36% | 3.5만 |
|---|
| 2026.09.09 | ₩109,316 | ₩110,666 | ₩109,022 | ₩110,318 | +0.92% | 3.6만 |
|---|
| 2026.09.08 | ₩111,026 | ₩111,975 | ₩109,931 | ₩109,931 | -0.99% | 2.2만 |
|---|
| 2026.09.04 | ₩110,559 | ₩112,323 | ₩109,570 | ₩110,813 | +0.23% | 1만 |
|---|
| 2026.09.03 | ₩111,641 | ₩113,125 | ₩110,920 | ₩111,708 | +0.06% | 2.2만 |
|---|
| 2026.09.02 | ₩107,819 | ₩110,973 | ₩107,044 | ₩110,385 | +2.38% | 3.5만 |
|---|
| 2026.09.01 | ₩107,579 | ₩107,980 | ₩105,975 | ₩106,777 | -0.75% | 2.4만 |
|---|
| 2026.08.31 | ₩108,220 | ₩108,220 | ₩106,991 | ₩107,365 | -0.79% | 1.4만 |
|---|
| 2026.08.28 | ₩108,835 | ₩109,703 | ₩107,472 | ₩108,220 | -0.56% | 2.6만 |
|---|
| 2026.08.27 | ₩107,539 | ₩109,490 | ₩106,656 | ₩108,447 | +0.85% | 2.7만 |
|---|
| 2026.08.26 | ₩108,247 | ₩109,650 | ₩107,418 | ₩107,819 | -0.40% | 5.9만 |
|---|
| 2026.08.25 | ₩108,300 | ₩109,409 | ₩105,908 | ₩107,873 | -0.39% | 3.7만 |
|---|
| 2026.08.24 | ₩109,182 | ₩110,251 | ₩106,215 | ₩108,153 | -0.94% | 7.9만 |
|---|
| 2026.08.21 | ₩107,632 | ₩111,761 | ₩105,948 | ₩109,182 | +1.44% | 8.2만 |
|---|
| 2026.08.20 | ₩106,643 | ₩108,608 | ₩104,745 | ₩107,485 | +0.79% | 1.4만 |
|---|
| 2026.08.19 | ₩112,176 | ₩112,724 | ₩107,445 | ₩107,445 | -4.22% | 2.3만 |
|---|
| 2026.08.18 | ₩110,211 | ₩112,162 | ₩108,568 | ₩111,815 | +1.46% | 3.7만 |
|---|
| 2026.08.17 | ₩110,385 | ₩111,868 | ₩109,316 | ₩109,436 | -0.86% | 2만 |
|---|
| 2026.08.14 | ₩109,583 | ₩111,975 | ₩109,316 | ₩110,305 | +0.66% | 1.5만 |
|---|
| 2026.08.13 | ₩112,055 | ₩112,055 | ₩109,156 | ₩109,196 | -2.55% | 1.7만 |
|---|
| 2026.08.12 | ₩109,583 | ₩111,721 | ₩109,089 | ₩110,853 | +1.16% | 4.9만 |
|---|
| 2026.08.11 | ₩108,367 | ₩110,158 | ₩107,178 | ₩109,971 | +1.48% | 1.6만 |
|---|
| 2026.08.10 | ₩106,964 | ₩108,621 | ₩106,643 | ₩108,367 | +1.31% | 2.6만 |
|---|
| 2026.08.07 | ₩108,621 | ₩109,797 | ₩106,910 | ₩107,445 | -1.08% | 7.9만 |
|---|
| 2026.08.06 | ₩110,920 | ₩110,920 | ₩107,285 | ₩109,944 | -0.88% | 4.1만 |
|---|
| 2026.08.05 | ₩110,318 | ₩110,906 | ₩106,015 | ₩109,623 | -0.63% | 15.8만 |
|---|
| 2026.08.04 | ₩102,674 | ₩111,414 | ₩102,674 | ₩110,425 | +7.55% | 5.1만 |
|---|
| 2026.08.03 | ₩104,639 | ₩104,639 | ₩99,587 | ₩102,273 | -2.26% | 1.8만 |
|---|
| 2026.07.31 | ₩101,458 | ₩103,596 | ₩98,758 | ₩103,596 | +2.11% | 2.9만 |
|---|
| 2026.07.30 | ₩100,335 | ₩106,242 | ₩99,721 | ₩102,073 | +1.73% | 3.3만 |
|---|
| 2026.07.29 | ₩102,687 | ₩104,505 | ₩102,447 | ₩103,249 | +0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩101,565 | ₩105,146 | ₩101,565 | ₩102,741 | +1.16% | 3.5만 |
|---|
| 2026.07.27 | ₩100,175 | ₩101,565 | ₩97,863 | ₩101,525 | +1.35% | 3.3만 |
|---|
| 2026.07.24 | ₩94,028 | ₩100,229 | ₩94,028 | ₩100,068 | +6.42% | 1.6만 |
|---|
| 2026.07.23 | ₩95,578 | ₩97,008 | ₩93,373 | ₩95,551 | -0.03% | 1.3만 |
|---|
| 2026.07.22 | ₩98,892 | ₩98,892 | ₩92,918 | ₩97,128 | -1.78% | 2.4만 |
|---|
| 2026.07.21 | ₩97,382 | ₩99,333 | ₩95,618 | ₩99,280 | +1.95% | 2.8만 |
|---|
| 2026.07.20 | ₩97,329 | ₩99,814 | ₩94,616 | ₩95,658 | -1.72% | 1.1만 |
|---|
| 2026.07.17 | ₩99,493 | ₩100,229 | ₩95,177 | ₩98,384 | -1.11% | 1.2만 |
|---|
| 2026.07.16 | ₩96,888 | ₩100,229 | ₩96,888 | ₩100,001 | +3.21% | 1.5만 |
|---|
| 2026.07.15 | ₩90,834 | ₩99,173 | ₩90,834 | ₩97,836 | +7.71% | 1.3만 |
|---|
| 2026.07.14 | ₩96,219 | ₩96,821 | ₩94,482 | ₩95,311 | -0.94% | 7.9천 |
|---|
| 2026.07.13 | ₩94,616 | ₩98,224 | ₩94,616 | ₩95,284 | +0.71% | 9.5천 |
|---|
| 2026.07.10 | ₩90,379 | ₩96,580 | ₩90,379 | ₩94,054 | +4.07% | 2.9만 |
|---|
| 2026.07.09 | ₩95,872 | ₩95,872 | ₩94,482 | ₩95,484 | -0.40% | 7.3천 |
|---|
| 2026.07.08 | ₩96,687 | ₩96,807 | ₩93,707 | ₩93,707 | -3.08% | 9.5천 |
|---|
| 2026.07.07 | ₩96,874 | ₩99,106 | ₩95,404 | ₩97,315 | +0.46% | 1.7만 |
|---|
| 2026.07.06 | ₩96,447 | ₩98,438 | ₩95,404 | ₩96,874 | +0.44% | 1.1만 |
|---|
| 2026.07.02 | ₩99,266 | ₩99,360 | ₩96,500 | ₩96,500 | -2.79% | 7.4천 |
|---|
| 2026.07.01 | ₩97,288 | ₩99,828 | ₩96,807 | ₩99,066 | +1.83% | 1만 |
|---|
| 2026.06.30 | ₩96,553 | ₩96,807 | ₩95,618 | ₩96,807 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩97,609 | ₩98,652 | ₩95,164 | ₩95,578 | -2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩95,337 | ₩99,520 | ₩93,333 | ₩98,652 | +3.48% | 8.3만 |
|---|
| 2026.06.25 | ₩95,698 | ₩95,698 | ₩93,319 | ₩94,870 | -0.87% | 1.1만 |
|---|
| 2026.06.24 | ₩92,945 | ₩96,046 | ₩92,945 | ₩94,883 | +2.08% | 1.7만 |
|---|
| 2026.06.23 | ₩91,034 | ₩93,346 | ₩90,713 | ₩92,892 | +2.04% | 1만 |
|---|
| 2026.06.22 | ₩90,780 | ₩90,780 | ₩89,003 | ₩90,125 | -0.72% | 6.5천 |
|---|
| 2026.06.18 | ₩90,272 | ₩91,101 | ₩88,201 | ₩90,820 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩92,210 | ₩92,210 | ₩88,802 | ₩88,802 | -3.70% | 8.5천 |
|---|
| 2026.06.16 | ₩90,259 | ₩90,259 | ₩87,907 | ₩87,907 | -2.61% | 7.5천 |
|---|
| 2026.06.15 | ₩90,847 | ₩91,609 | ₩88,896 | ₩88,896 | -2.15% | 4.8천 |
|---|
| 2026.06.12 | ₩90,313 | ₩93,079 | ₩86,691 | ₩93,079 | +3.06% | 9.1천 |
|---|
| 2026.06.11 | ₩90,740 | ₩96,019 | ₩90,500 | ₩90,500 | -0.27% | 7천 |
|---|
| 2026.06.10 | ₩90,219 | ₩93,319 | ₩90,219 | ₩90,740 | +0.58% | 1만 |
|---|
| 2026.06.09 | ₩89,390 | ₩91,996 | ₩89,390 | ₩90,219 | +0.93% | 8천 |
|---|
| 2026.06.08 | ₩88,655 | ₩88,682 | ₩87,453 | ₩87,453 | -1.36% | 3.7천 |
|---|
| 2026.06.05 | ₩85,702 | ₩87,359 | ₩85,702 | ₩87,359 | +1.93% | 4.4천 |
|---|
| 2026.06.04 | ₩86,263 | ₩86,865 | ₩85,782 | ₩85,782 | -0.56% | 4.8천 |
|---|
| 2026.06.03 | ₩84,232 | ₩85,528 | ₩83,657 | ₩83,724 | -0.60% | 9.4천 |
|---|
| 2026.06.02 | ₩85,301 | ₩86,985 | ₩84,860 | ₩86,063 | +0.89% | 1.3만 |
|---|
| 2026.06.01 | ₩86,932 | ₩86,932 | ₩83,804 | ₩86,905 | -0.03% | 4.5천 |
|---|
| 2026.05.29 | ₩89,177 | ₩89,177 | ₩86,905 | ₩86,905 | -2.55% | 6천 |
|---|
| 2026.05.28 | ₩88,201 | ₩88,963 | ₩88,201 | ₩88,335 | +0.15% | 4천 |
|---|
| 2026.05.27 | ₩87,479 | ₩88,001 | ₩87,479 | ₩87,934 | +0.52% | 4천 |
|---|
| 2026.05.26 | ₩85,729 | ₩86,932 | ₩85,087 | ₩86,678 | +1.11% | 8.3천 |
|---|
| 2026.05.22 | ₩85,929 | ₩86,197 | ₩84,673 | ₩84,994 | -1.09% | 8.3천 |
|---|
| 2026.05.21 | ₩84,152 | ₩86,571 | ₩84,152 | ₩86,571 | +2.87% | 5.3천 |
|---|
| 2026.05.20 | ₩86,865 | ₩88,054 | ₩86,744 | ₩86,744 | -0.14% | 6.1천 |
|---|
| 2026.05.19 | ₩83,323 | ₩85,916 | ₩83,323 | ₩85,916 | +3.11% | 3.9천 |
|---|
| 2026.05.18 | ₩89,778 | ₩89,778 | ₩85,167 | ₩85,582 | -4.67% | 3.2천 |
|---|
| 2026.05.15 | ₩82,762 | ₩85,261 | ₩82,762 | ₩84,339 | +1.91% | 4.8천 |
|---|
| 2026.05.14 | ₩84,713 | ₩85,328 | ₩83,617 | ₩83,617 | -1.29% | 3.9천 |
|---|
| 2026.05.13 | ₩83,403 | ₩85,261 | ₩83,403 | ₩84,138 | +0.88% | 5.1천 |
|---|
| 2026.05.12 | ₩83,711 | ₩85,622 | ₩83,711 | ₩84,366 | +0.78% | 3천 |
|---|
| 2026.05.11 | ₩90,874 | ₩90,874 | ₩82,361 | ₩84,419 | -7.10% | 4.3천 |
|---|
| 2026.05.08 | ₩87,239 | ₩87,239 | ₩85,261 | ₩85,261 | -2.27% | 3.1천 |
|---|
| 2026.05.07 | ₩88,134 | ₩88,134 | ₩85,956 | ₩88,054 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩84,473 | ₩86,063 | ₩84,245 | ₩85,395 | +1.09% | 5.5천 |
|---|
| 2026.05.05 | ₩80,196 | ₩84,312 | ₩80,196 | ₩84,312 | +5.13% | 4.4천 |
|---|
| 2026.05.04 | ₩81,626 | ₩82,936 | ₩80,784 | ₩80,784 | -1.03% | 6.3천 |
|---|
| 2026.05.01 | ₩83,684 | ₩83,684 | ₩81,546 | ₩81,947 | -2.08% | 5.1천 |
|---|
| 2026.04.30 | ₩86,277 | ₩89,444 | ₩83,951 | ₩84,406 | -2.17% | 5.7천 |
|---|
| 2026.04.29 | ₩89,016 | ₩89,016 | ₩85,649 | ₩86,798 | -2.49% | 4.3천 |
|---|
| 2026.04.28 | ₩89,992 | ₩89,992 | ₩89,818 | ₩89,818 | -0.19% | 4.3천 |
|---|
| 2026.04.27 | ₩86,744 | ₩88,736 | ₩86,744 | ₩87,399 | +0.75% | 7.1천 |
|---|
| 2026.04.24 | ₩86,050 | ₩88,736 | ₩85,675 | ₩88,148 | +2.44% | 9천 |
|---|
| 2026.04.23 | ₩92,878 | ₩92,878 | ₩87,065 | ₩87,065 | -6.26% | 8.8천 |
|---|
| 2026.04.22 | ₩92,077 | ₩92,210 | ₩92,077 | ₩92,183 | +0.12% | 4.4천 |
|---|
| 2026.04.21 | ₩92,210 | ₩92,210 | ₩92,210 | ₩92,210 | 0.00% | 5.5천 |
|---|
| 2026.04.20 | ₩92,210 | ₩92,985 | ₩92,103 | ₩92,237 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩88,067 | ₩91,342 | ₩88,067 | ₩91,342 | +3.72% | 6.4천 |
|---|
| 2026.04.16 | ₩88,268 | ₩88,281 | ₩86,597 | ₩86,597 | -1.89% | 3.4천 |
|---|
| 2026.04.15 | ₩87,453 | ₩88,335 | ₩87,426 | ₩88,335 | +1.01% | 3.1천 |
|---|
| 2026.04.14 | ₩90,393 | ₩90,393 | ₩88,402 | ₩88,402 | -2.20% | 4.8천 |
|---|
| 2026.04.13 | ₩89,270 | ₩92,130 | ₩88,602 | ₩90,981 | +1.92% | 7.3천 |
|---|
| 2026.04.10 | ₩92,183 | ₩92,183 | ₩88,054 | ₩89,243 | -3.19% | 5.4천 |
|---|
| 2026.04.09 | ₩90,433 | ₩92,197 | ₩85,862 | ₩92,197 | +1.95% | 1.2만 |
|---|
| 2026.04.08 | ₩91,261 | ₩91,529 | ₩89,083 | ₩89,684 | -1.73% | 1만 |
|---|
| 2026.04.07 | ₩86,263 | ₩88,335 | ₩86,263 | ₩88,335 | +2.40% | 6.8천 |
|---|
| 2026.04.06 | ₩84,700 | ₩86,116 | ₩83,991 | ₩85,542 | +0.99% | 4.1천 |
|---|
| 2026.04.02 | ₩82,869 | ₩85,435 | ₩82,869 | ₩84,740 | +2.26% | 5.4천 |
|---|
| 2026.04.01 | ₩82,187 | ₩85,528 | ₩82,187 | ₩83,056 | +1.06% | 4.9천 |
|---|
| 2026.03.31 | ₩82,722 | ₩82,856 | ₩81,653 | ₩81,720 | -1.21% | 1.7만 |
|---|
| 2026.03.30 | ₩80,597 | ₩84,018 | ₩80,597 | ₩81,559 | +1.19% | 7.8천 |
|---|
| 2026.03.27 | ₩80,490 | ₩80,597 | ₩75,505 | ₩80,597 | +0.13% | 3.8만 |
|---|
| 2026.03.26 | ₩78,539 | ₩82,094 | ₩78,539 | ₩80,437 | +2.42% | 4.3천 |
|---|
| 2026.03.25 | ₩81,185 | ₩81,185 | ₩77,189 | ₩78,593 | -3.19% | 6.7천 |
|---|
| 2026.03.24 | ₩82,709 | ₩83,190 | ₩81,065 | ₩81,065 | -1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩81,265 | ₩84,285 | ₩81,198 | ₩82,575 | +1.61% | 9.6천 |
|---|
| 2026.03.20 | ₩80,156 | ₩81,586 | ₩77,203 | ₩80,210 | +0.07% | 2.3만 |
|---|
| 2026.03.19 | ₩77,911 | ₩80,223 | ₩76,428 | ₩80,156 | +2.88% | 9.3천 |
|---|
| 2026.03.18 | ₩78,192 | ₩78,633 | ₩76,681 | ₩77,363 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩79,140 | ₩79,167 | ₩79,140 | ₩79,167 | +0.03% | 6.2천 |
|---|
| 2026.03.16 | ₩76,882 | ₩80,210 | ₩76,882 | ₩79,167 | +2.97% | 6.1천 |
|---|
| 2026.03.13 | ₩80,490 | ₩80,490 | ₩77,457 | ₩78,833 | -2.06% | 6천 |
|---|
| 2026.03.12 | ₩79,354 | ₩79,862 | ₩78,245 | ₩79,862 | +0.64% | 5.6천 |
|---|
| 2026.03.11 | ₩80,437 | ₩81,345 | ₩79,715 | ₩80,250 | -0.23% | 6.7천 |
|---|
| 2026.03.10 | ₩81,212 | ₩82,896 | ₩80,490 | ₩81,265 | +0.07% | 8.1천 |
|---|
| 2026.03.09 | ₩80,463 | ₩81,786 | ₩78,766 | ₩81,786 | +1.64% | 6.8천 |
|---|
| 2026.03.06 | ₩79,181 | ₩82,187 | ₩78,205 | ₩82,187 | +3.80% | 1.8만 |
|---|
| 2026.03.05 | ₩81,479 | ₩83,123 | ₩80,183 | ₩81,065 | -0.51% | 1.2만 |
|---|
| 2026.03.04 | ₩82,856 | ₩85,007 | ₩81,118 | ₩84,486 | +1.97% | 3만 |
|---|
| 2026.03.03 | ₩80,196 | ₩82,361 | ₩79,181 | ₩81,920 | +2.15% | 1.6만 |
|---|
| 2026.03.02 | ₩80,250 | ₩81,746 | ₩80,183 | ₩81,132 | +1.10% | 1.4만 |
|---|
| 2026.02.27 | ₩82,027 | ₩84,486 | ₩80,263 | ₩80,263 | -2.15% | 7.4천 |
|---|
| 2026.02.26 | ₩82,722 | ₩84,285 | ₩80,918 | ₩83,136 | +0.50% | 4.6천 |
|---|
| 2026.02.25 | ₩80,958 | ₩83,029 | ₩80,958 | ₩83,029 | +2.56% | 5.3천 |
|---|
| 2026.02.24 | ₩80,544 | ₩81,519 | ₩80,236 | ₩80,771 | +0.28% | 9.8천 |
|---|
| 2026.02.23 | ₩82,227 | ₩82,227 | ₩79,555 | ₩80,169 | -2.50% | 6.4천 |
|---|
| 2026.02.20 | ₩83,524 | ₩84,860 | ₩83,524 | ₩84,152 | +0.75% | 7.6천 |
|---|
| 2026.02.19 | ₩82,668 | ₩84,125 | ₩82,668 | ₩83,631 | +1.16% | 7.7천 |
|---|
| 2026.02.18 | ₩85,328 | ₩85,368 | ₩83,363 | ₩84,125 | -1.41% | 9.7천 |
|---|
| 2026.02.17 | ₩85,796 | ₩86,330 | ₩84,646 | ₩85,729 | -0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩84,259 | ₩86,143 | ₩84,259 | ₩85,421 | +1.38% | 1.9천 |
|---|
| 2026.02.12 | ₩84,446 | ₩84,446 | ₩82,655 | ₩84,285 | -0.19% | 9천 |
|---|
| 2026.02.11 | ₩86,223 | ₩86,223 | ₩83,510 | ₩83,791 | -2.82% | 5.8천 |
|---|
| 2026.02.10 | ₩86,798 | ₩88,161 | ₩85,862 | ₩86,531 | -0.31% | 8.6천 |
|---|
| 2026.02.09 | ₩87,413 | ₩87,600 | ₩85,929 | ₩87,359 | -0.06% | 7.5천 |
|---|
| 2026.02.06 | ₩89,537 | ₩91,261 | ₩80,196 | ₩87,827 | -1.91% | 1.1만 |
|---|
| 2026.02.05 | ₩89,644 | ₩91,315 | ₩89,137 | ₩89,257 | -0.43% | 1.7만 |
|---|
| 2026.02.04 | ₩88,856 | ₩90,446 | ₩88,856 | ₩90,339 | +1.67% | 7.9천 |
|---|
| 2026.02.03 | ₩87,266 | ₩90,874 | ₩85,702 | ₩89,070 | +2.07% | 1.4만 |
|---|
| 2026.02.02 | ₩83,804 | ₩87,346 | ₩83,724 | ₩87,346 | +4.23% | 2만 |
|---|
| 2026.01.30 | ₩77,056 | ₩86,865 | ₩76,174 | ₩84,526 | +9.69% | 2.7만 |
|---|
| 2026.01.29 | ₩80,504 | ₩82,628 | ₩79,755 | ₩82,628 | +2.64% | 9.8천 |
|---|
| 2026.01.28 | ₩82,535 | ₩82,535 | ₩79,140 | ₩81,720 | -0.99% | 1.7만 |
|---|
| 2026.01.27 | ₩85,061 | ₩85,796 | ₩82,602 | ₩82,602 | -2.89% | 1.2만 |
|---|
| 2026.01.26 | ₩87,092 | ₩90,272 | ₩81,947 | ₩86,464 | -0.72% | 1.9만 |
|---|
| 2026.01.23 | ₩88,990 | ₩90,112 | ₩85,582 | ₩87,586 | -1.58% | 1.6만 |
|---|
| 2026.01.22 | ₩90,767 | ₩92,611 | ₩88,428 | ₩89,056 | -1.88% | 1.3만 |
|---|
| 2026.01.21 | ₩84,967 | ₩90,780 | ₩84,860 | ₩89,872 | +5.77% | 2.6만 |
|---|
| 2026.01.20 | ₩85,996 | ₩86,237 | ₩84,726 | ₩84,860 | -1.32% | 1.6만 |
|---|
| 2026.01.16 | ₩83,791 | ₩86,838 | ₩83,791 | ₩86,063 | +2.71% | 1.4만 |
|---|
| 2026.01.15 | ₩82,187 | ₩85,194 | ₩79,648 | ₩83,858 | +2.03% | 1.2만 |
|---|
| 2026.01.14 | ₩80,851 | ₩81,773 | ₩79,662 | ₩81,773 | +1.14% | 6.8천 |
|---|
| 2026.01.13 | ₩81,051 | ₩82,040 | ₩79,408 | ₩80,423 | -0.77% | 8.8천 |
|---|
| 2026.01.12 | ₩80,183 | ₩86,865 | ₩79,475 | ₩80,610 | +0.53% | 1.8만 |
|---|
| 2026.01.09 | ₩76,975 | ₩80,183 | ₩76,975 | ₩80,089 | +4.05% | 1.7만 |
|---|
| 2026.01.08 | ₩76,281 | ₩79,581 | ₩76,281 | ₩78,900 | +3.43% | 6.4천 |
|---|
| 2026.01.07 | ₩76,174 | ₩77,363 | ₩76,040 | ₩77,042 | +1.14% | 7.7천 |
|---|
| 2026.01.06 | ₩76,000 | ₩77,283 | ₩75,105 | ₩76,281 | +0.37% | 9.9천 |
|---|
| 2026.01.05 | ₩74,303 | ₩77,857 | ₩74,303 | ₩77,056 | +3.71% | 7.3천 |
|---|
| 2026.01.02 | ₩75,158 | ₩75,439 | ₩73,768 | ₩74,370 | -1.05% | 5.8천 |
|---|
| 2025.12.31 | ₩75,225 | ₩76,668 | ₩75,225 | ₩76,200 | +1.30% | 5.5천 |
|---|
| 2025.12.30 | ₩76,869 | ₩76,869 | ₩73,701 | ₩75,238 | -2.12% | 8.2천 |
|---|
| 2025.12.29 | ₩80,022 | ₩80,143 | ₩76,882 | ₩77,457 | -3.21% | 1.2만 |
|---|
| 2025.12.26 | ₩78,833 | ₩78,833 | ₩76,975 | ₩77,644 | -1.51% | 3.8천 |
|---|
| 2025.12.24 | ₩78,512 | ₩79,728 | ₩75,973 | ₩78,392 | -0.15% | 6.3천 |
|---|
| 2025.12.23 | ₩77,791 | ₩79,247 | ₩77,777 | ₩78,472 | +0.88% | 3.6천 |
|---|
| 2025.12.22 | ₩78,285 | ₩82,334 | ₩77,817 | ₩78,539 | +0.32% | 8.9천 |
|---|
| 2025.12.19 | ₩81,212 | ₩81,212 | ₩78,379 | ₩78,699 | -3.09% | 1.7만 |
|---|
| 2025.12.18 | ₩83,190 | ₩84,432 | ₩80,370 | ₩81,492 | -2.04% | 1.6만 |
|---|
| 2025.12.17 | ₩82,735 | ₩83,150 | ₩81,599 | ₩82,976 | +0.29% | 9.5천 |
|---|
| 2025.12.16 | ₩81,880 | ₩82,936 | ₩81,225 | ₩82,147 | +0.33% | 1.1만 |
|---|
| 2025.12.15 | ₩82,241 | ₩83,818 | ₩81,412 | ₩82,094 | -0.18% | 1.1만 |
|---|
| 2025.12.12 | ₩81,586 | ₩83,831 | ₩81,586 | ₩81,786 | +0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩83,764 | ₩84,339 | ₩82,067 | ₩83,457 | -0.37% | 1만 |
|---|
| 2025.12.10 | ₩81,118 | ₩85,154 | ₩81,118 | ₩82,321 | +1.48% | 1.5만 |
|---|
| 2025.12.09 | ₩80,250 | ₩82,815 | ₩80,250 | ₩81,559 | +1.63% | 9천 |
|---|
| 2025.12.08 | ₩75,813 | ₩78,312 | ₩75,813 | ₩78,312 | +3.30% | 4.9천 |
|---|
| 2025.12.05 | ₩73,514 | ₩76,307 | ₩73,514 | ₩75,840 | +3.16% | 6.6천 |
|---|
| 2025.12.04 | ₩75,372 | ₩76,775 | ₩75,372 | ₩76,334 | +1.28% | 4.3천 |
|---|
| 2025.12.03 | ₩73,488 | ₩75,318 | ₩73,220 | ₩75,318 | +2.49% | 1.3만 |
|---|
| 2025.12.02 | ₩73,073 | ₩73,795 | ₩72,445 | ₩72,445 | -0.86% | 5.8천 |
|---|
| 2025.12.01 | ₩74,156 | ₩76,441 | ₩73,047 | ₩73,047 | -1.50% | 8.9천 |
|---|
| 2025.11.28 | ₩75,652 | ₩75,652 | ₩74,049 | ₩74,690 | -1.27% | 3.4천 |
|---|
| 2025.11.26 | ₩74,289 | ₩76,080 | ₩74,289 | ₩74,931 | +0.86% | 8.4천 |
|---|
| 2025.11.25 | ₩75,292 | ₩76,909 | ₩74,690 | ₩76,508 | +1.62% | 6.5천 |
|---|
| 2025.11.24 | ₩75,278 | ₩75,345 | ₩74,396 | ₩75,278 | 0.00% | 5.3천 |
|---|
| 2025.11.21 | ₩72,672 | ₩77,109 | ₩72,165 | ₩76,441 | +5.19% | 1.3만 |
|---|
| 2025.11.20 | ₩72,499 | ₩73,488 | ₩72,499 | ₩73,234 | +1.01% | 5.4천 |
|---|
| 2025.11.19 | ₩73,568 | ₩73,568 | ₩71,844 | ₩72,806 | -1.04% | 9천 |
|---|
| 2025.11.18 | ₩71,937 | ₩73,461 | ₩71,042 | ₩73,447 | +2.10% | 8.9천 |
|---|
| 2025.11.17 | ₩75,920 | ₩75,920 | ₩71,015 | ₩71,884 | -5.32% | 1.2만 |
|---|
| 2025.11.14 | ₩75,532 | ₩75,532 | ₩74,837 | ₩75,064 | -0.62% | 8.8천 |
|---|
| 2025.11.13 | ₩72,178 | ₩77,510 | ₩72,178 | ₩76,187 | +5.55% | 1.4만 |
|---|
| 2025.11.12 | ₩76,107 | ₩76,107 | ₩73,381 | ₩74,971 | -1.49% | 8.6천 |
|---|
| 2025.11.11 | ₩76,895 | ₩77,363 | ₩75,987 | ₩77,002 | +0.14% | 6.2천 |
|---|
| 2025.11.10 | ₩78,218 | ₩78,218 | ₩75,479 | ₩76,534 | -2.15% | 5.2천 |
|---|
| 2025.11.07 | ₩74,263 | ₩78,806 | ₩74,263 | ₩78,218 | +5.33% | 7.4천 |
|---|
| 2025.11.06 | ₩74,156 | ₩74,557 | ₩73,848 | ₩73,848 | -0.41% | 4.3천 |
|---|
| 2025.11.05 | ₩72,886 | ₩75,385 | ₩72,165 | ₩75,358 | +3.39% | 2.3만 |
|---|
| 2025.11.04 | ₩73,314 | ₩74,169 | ₩73,314 | ₩73,848 | +0.73% | 4.5천 |
|---|
| 2025.11.03 | ₩72,472 | ₩72,953 | ₩72,004 | ₩72,499 | +0.04% | 6.6천 |
|---|
| 2025.10.31 | ₩72,886 | ₩73,220 | ₩71,162 | ₩73,220 | +0.46% | 5.8천 |
|---|
| 2025.10.30 | ₩71,202 | ₩73,087 | ₩69,959 | ₩72,499 | +1.82% | 5.6천 |
|---|
| 2025.10.29 | ₩70,908 | ₩73,247 | ₩70,695 | ₩71,630 | +1.02% | 8.6천 |
|---|
| 2025.10.28 | ₩72,312 | ₩72,779 | ₩72,111 | ₩72,552 | +0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩73,300 | ₩75,145 | ₩72,926 | ₩73,969 | +0.91% | 9.3천 |
|---|
| 2025.10.24 | ₩75,078 | ₩75,078 | ₩72,846 | ₩74,303 | -1.03% | 3.7천 |
|---|
| 2025.10.23 | ₩75,292 | ₩75,292 | ₩72,418 | ₩73,915 | -1.83% | 5.5천 |
|---|
| 2025.10.22 | ₩75,706 | ₩76,093 | ₩73,501 | ₩76,093 | +0.51% | 7.9천 |
|---|
| 2025.10.21 | ₩73,528 | ₩75,706 | ₩73,528 | ₩75,706 | +2.96% | 5.8천 |
|---|
| 2025.10.20 | ₩74,984 | ₩74,984 | ₩73,220 | ₩74,142 | -1.12% | 5.5천 |
|---|
| 2025.10.17 | ₩70,868 | ₩73,314 | ₩70,868 | ₩73,314 | +3.45% | 8.1천 |
|---|
| 2025.10.16 | ₩72,151 | ₩72,165 | ₩70,427 | ₩71,069 | -1.50% | 1.1만 |
|---|
| 2025.10.15 | ₩74,597 | ₩74,597 | ₩72,539 | ₩73,194 | -1.88% | 6.9천 |
|---|
| 2025.10.14 | ₩71,496 | ₩74,998 | ₩70,334 | ₩74,998 | +4.90% | 8천 |
|---|
| 2025.10.13 | ₩74,316 | ₩74,316 | ₩72,499 | ₩72,632 | -2.27% | 5.5천 |
|---|
| 2025.10.10 | ₩75,238 | ₩75,238 | ₩72,499 | ₩72,512 | -3.62% | 1.1만 |
|---|