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 | ₩106,038 | ₩106,038 | ₩103,916 | ₩104,156 | -1.77% | 2.3만 |
| 2026.10.08 | ₩104,557 | ₩107,399 | ₩104,557 | ₩106,038 | +1.42% | 1.7만 |
| 2026.10.07 | ₩106,665 | ₩106,665 | ₩105,130 | ₩105,344 | -1.24% | 2.3만 |
| 2026.10.06 | ₩106,411 | ₩108,093 | ₩105,277 | ₩106,291 | -0.11% | 7.2만 |
| 2026.10.05 | ₩106,905 | ₩108,080 | ₩106,118 | ₩106,118 | -0.74% | 2.8만 |
| 2026.10.02 | ₩106,585 | ₩108,053 | ₩105,504 | ₩107,959 | +1.29% | 4.6만 |
| 2026.10.01 | ₩104,903 | ₩105,677 | ₩102,888 | ₩105,611 | +0.67% | 3.4만 |
| 2026.09.30 | ₩106,678 | ₩106,905 | ₩104,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,903 |
| -1.66% |
| 3.3만 |
| 2026.09.29 | ₩108,026 | ₩108,720 | ₩105,357 | ₩106,838 | -1.10% | 5.5만 |
|---|
| 2026.09.28 | ₩107,199 | ₩109,321 | ₩105,958 | ₩107,346 | +0.14% | 5.2만 |
|---|
| 2026.09.25 | ₩105,864 | ₩107,185 | ₩104,490 | ₩106,558 | +0.66% | 3.4만 |
|---|
| 2026.09.24 | ₩104,783 | ₩106,745 | ₩104,783 | ₩105,864 | +1.03% | 1.6만 |
|---|
| 2026.09.23 | ₩107,172 | ₩107,279 | ₩103,929 | ₩104,463 | -2.53% | 4만 |
|---|
| 2026.09.22 | ₩107,679 | ₩109,174 | ₩106,865 | ₩107,466 | -0.20% | 2.9만 |
|---|
| 2026.09.21 | ₩107,225 | ₩108,760 | ₩106,772 | ₩106,772 | -0.42% | 2.2만 |
|---|
| 2026.09.18 | ₩107,639 | ₩109,361 | ₩106,772 | ₩108,560 | +0.86% | 6.6만 |
|---|
| 2026.09.17 | ₩108,814 | ₩109,614 | ₩107,039 | ₩108,947 | +0.12% | 2.8만 |
|---|
| 2026.09.16 | ₩109,761 | ₩111,095 | ₩107,252 | ₩108,533 | -1.12% | 6만 |
|---|
| 2026.09.15 | ₩109,441 | ₩111,256 | ₩108,587 | ₩110,882 | +1.32% | 3.3만 |
|---|
| 2026.09.14 | ₩109,761 | ₩111,896 | ₩108,987 | ₩110,055 | +0.27% | 8.5만 |
|---|
| 2026.09.11 | ₩111,229 | ₩112,283 | ₩108,493 | ₩109,708 | -1.37% | 3.4만 |
|---|
| 2026.09.10 | ₩110,522 | ₩111,029 | ₩108,093 | ₩110,922 | +0.36% | 3.5만 |
|---|
| 2026.09.09 | ₩109,160 | ₩110,508 | ₩108,867 | ₩110,161 | +0.92% | 3.6만 |
|---|
| 2026.09.08 | ₩110,869 | ₩111,816 | ₩109,774 | ₩109,774 | -0.99% | 2.2만 |
|---|
| 2026.09.04 | ₩110,402 | ₩112,163 | ₩109,414 | ₩110,655 | +0.23% | 1만 |
|---|
| 2026.09.03 | ₩111,482 | ₩112,964 | ₩110,762 | ₩111,549 | +0.06% | 2.2만 |
|---|
| 2026.09.02 | ₩107,666 | ₩110,815 | ₩106,892 | ₩110,228 | +2.38% | 3.5만 |
|---|
| 2026.09.01 | ₩107,426 | ₩107,826 | ₩105,824 | ₩106,625 | -0.75% | 2.4만 |
|---|
| 2026.08.31 | ₩108,066 | ₩108,066 | ₩106,838 | ₩107,212 | -0.79% | 1.4만 |
|---|
| 2026.08.28 | ₩108,680 | ₩109,547 | ₩107,319 | ₩108,066 | -0.56% | 2.6만 |
|---|
| 2026.08.27 | ₩107,386 | ₩109,334 | ₩106,505 | ₩108,293 | +0.85% | 2.7만 |
|---|
| 2026.08.26 | ₩108,093 | ₩109,494 | ₩107,265 | ₩107,666 | -0.40% | 5.9만 |
|---|
| 2026.08.25 | ₩108,146 | ₩109,254 | ₩105,758 | ₩107,719 | -0.39% | 3.7만 |
|---|
| 2026.08.24 | ₩109,027 | ₩110,095 | ₩106,064 | ₩107,999 | -0.94% | 7.9만 |
|---|
| 2026.08.21 | ₩107,479 | ₩111,603 | ₩105,798 | ₩109,027 | +1.44% | 8.2만 |
|---|
| 2026.08.20 | ₩106,492 | ₩108,453 | ₩104,597 | ₩107,332 | +0.79% | 1.4만 |
|---|
| 2026.08.19 | ₩112,016 | ₩112,563 | ₩107,292 | ₩107,292 | -4.22% | 2.3만 |
|---|
| 2026.08.18 | ₩110,055 | ₩112,003 | ₩108,413 | ₩111,656 | +1.46% | 3.7만 |
|---|
| 2026.08.17 | ₩110,228 | ₩111,709 | ₩109,160 | ₩109,281 | -0.86% | 2만 |
|---|
| 2026.08.14 | ₩109,427 | ₩111,816 | ₩109,160 | ₩110,148 | +0.66% | 1.5만 |
|---|
| 2026.08.13 | ₩111,896 | ₩111,896 | ₩109,000 | ₩109,040 | -2.55% | 1.7만 |
|---|
| 2026.08.12 | ₩109,427 | ₩111,563 | ₩108,934 | ₩110,695 | +1.16% | 4.9만 |
|---|
| 2026.08.11 | ₩108,213 | ₩110,001 | ₩107,025 | ₩109,814 | +1.48% | 1.6만 |
|---|
| 2026.08.10 | ₩106,812 | ₩108,467 | ₩106,492 | ₩108,213 | +1.31% | 2.6만 |
|---|
| 2026.08.07 | ₩108,467 | ₩109,641 | ₩106,758 | ₩107,292 | -1.08% | 7.9만 |
|---|
| 2026.08.06 | ₩110,762 | ₩110,762 | ₩107,132 | ₩109,788 | -0.88% | 4.1만 |
|---|
| 2026.08.05 | ₩110,161 | ₩110,748 | ₩105,864 | ₩109,467 | -0.63% | 15.8만 |
|---|
| 2026.08.04 | ₩102,528 | ₩111,256 | ₩102,528 | ₩110,268 | +7.55% | 5.1만 |
|---|
| 2026.08.03 | ₩104,490 | ₩104,490 | ₩99,445 | ₩102,128 | -2.26% | 1.8만 |
|---|
| 2026.07.31 | ₩101,314 | ₩103,449 | ₩98,618 | ₩103,449 | +2.11% | 2.9만 |
|---|
| 2026.07.30 | ₩100,193 | ₩106,091 | ₩99,579 | ₩101,928 | +1.73% | 3.3만 |
|---|
| 2026.07.29 | ₩102,541 | ₩104,356 | ₩102,301 | ₩103,102 | +0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩101,420 | ₩104,997 | ₩101,420 | ₩102,595 | +1.16% | 3.5만 |
|---|
| 2026.07.27 | ₩100,033 | ₩101,420 | ₩97,724 | ₩101,380 | +1.35% | 3.3만 |
|---|
| 2026.07.24 | ₩93,894 | ₩100,086 | ₩93,894 | ₩99,926 | +6.42% | 1.6만 |
|---|
| 2026.07.23 | ₩95,442 | ₩96,870 | ₩93,240 | ₩95,415 | -0.03% | 1.3만 |
|---|
| 2026.07.22 | ₩98,752 | ₩98,752 | ₩92,786 | ₩96,990 | -1.78% | 2.4만 |
|---|
| 2026.07.21 | ₩97,244 | ₩99,192 | ₩95,482 | ₩99,139 | +1.95% | 2.8만 |
|---|
| 2026.07.20 | ₩97,190 | ₩99,672 | ₩94,481 | ₩95,522 | -1.72% | 1.1만 |
|---|
| 2026.07.17 | ₩99,352 | ₩100,086 | ₩95,042 | ₩98,244 | -1.11% | 1.2만 |
|---|
| 2026.07.16 | ₩96,750 | ₩100,086 | ₩96,750 | ₩99,859 | +3.21% | 1.5만 |
|---|
| 2026.07.15 | ₩90,705 | ₩99,032 | ₩90,705 | ₩97,697 | +7.71% | 1.3만 |
|---|
| 2026.07.14 | ₩96,083 | ₩96,683 | ₩94,348 | ₩95,175 | -0.94% | 7.9천 |
|---|
| 2026.07.13 | ₩94,481 | ₩98,084 | ₩94,481 | ₩95,148 | +0.71% | 9.5천 |
|---|
| 2026.07.10 | ₩90,251 | ₩96,443 | ₩90,251 | ₩93,921 | +4.07% | 2.9만 |
|---|
| 2026.07.09 | ₩95,736 | ₩95,736 | ₩94,348 | ₩95,349 | -0.40% | 7.3천 |
|---|
| 2026.07.08 | ₩96,550 | ₩96,670 | ₩93,574 | ₩93,574 | -3.08% | 9.5천 |
|---|
| 2026.07.07 | ₩96,736 | ₩98,965 | ₩95,269 | ₩97,177 | +0.46% | 1.7만 |
|---|
| 2026.07.06 | ₩96,309 | ₩98,298 | ₩95,269 | ₩96,736 | +0.44% | 1.1만 |
|---|
| 2026.07.02 | ₩99,125 | ₩99,219 | ₩96,363 | ₩96,363 | -2.79% | 7.4천 |
|---|
| 2026.07.01 | ₩97,150 | ₩99,686 | ₩96,670 | ₩98,925 | +1.83% | 1만 |
|---|
| 2026.06.30 | ₩96,416 | ₩96,670 | ₩95,482 | ₩96,670 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩97,470 | ₩98,511 | ₩95,028 | ₩95,442 | -2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩95,202 | ₩99,379 | ₩93,200 | ₩98,511 | +3.48% | 8.3만 |
|---|
| 2026.06.25 | ₩95,562 | ₩95,562 | ₩93,187 | ₩94,735 | -0.87% | 1.1만 |
|---|
| 2026.06.24 | ₩92,813 | ₩95,909 | ₩92,813 | ₩94,748 | +2.08% | 1.7만 |
|---|
| 2026.06.23 | ₩90,905 | ₩93,213 | ₩90,584 | ₩92,760 | +2.04% | 1만 |
|---|
| 2026.06.22 | ₩90,651 | ₩90,651 | ₩88,876 | ₩89,997 | -0.72% | 6.5천 |
|---|
| 2026.06.18 | ₩90,144 | ₩90,971 | ₩88,076 | ₩90,691 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩92,079 | ₩92,079 | ₩88,676 | ₩88,676 | -3.70% | 8.5천 |
|---|
| 2026.06.16 | ₩90,131 | ₩90,131 | ₩87,782 | ₩87,782 | -2.61% | 7.5천 |
|---|
| 2026.06.15 | ₩90,718 | ₩91,479 | ₩88,770 | ₩88,770 | -2.15% | 4.8천 |
|---|
| 2026.06.12 | ₩90,184 | ₩92,947 | ₩86,568 | ₩92,947 | +3.06% | 9.1천 |
|---|
| 2026.06.11 | ₩90,611 | ₩95,882 | ₩90,371 | ₩90,371 | -0.27% | 7천 |
|---|
| 2026.06.10 | ₩90,091 | ₩93,187 | ₩90,091 | ₩90,611 | +0.58% | 1만 |
|---|
| 2026.06.09 | ₩89,263 | ₩91,866 | ₩89,263 | ₩90,091 | +0.93% | 8천 |
|---|
| 2026.06.08 | ₩88,529 | ₩88,556 | ₩87,328 | ₩87,328 | -1.36% | 3.7천 |
|---|
| 2026.06.05 | ₩85,580 | ₩87,235 | ₩85,580 | ₩87,235 | +1.93% | 4.4천 |
|---|
| 2026.06.04 | ₩86,141 | ₩86,741 | ₩85,660 | ₩85,660 | -0.56% | 4.8천 |
|---|
| 2026.06.03 | ₩84,112 | ₩85,407 | ₩83,538 | ₩83,605 | -0.60% | 9.4천 |
|---|
| 2026.06.02 | ₩85,180 | ₩86,861 | ₩84,739 | ₩85,941 | +0.89% | 1.3만 |
|---|
| 2026.06.01 | ₩86,808 | ₩86,808 | ₩83,685 | ₩86,781 | -0.03% | 4.5천 |
|---|
| 2026.05.29 | ₩89,050 | ₩89,050 | ₩86,781 | ₩86,781 | -2.55% | 6천 |
|---|
| 2026.05.28 | ₩88,076 | ₩88,836 | ₩88,076 | ₩88,209 | +0.15% | 4천 |
|---|
| 2026.05.27 | ₩87,355 | ₩87,876 | ₩87,355 | ₩87,809 | +0.52% | 4천 |
|---|
| 2026.05.26 | ₩85,607 | ₩86,808 | ₩84,966 | ₩86,554 | +1.11% | 8.3천 |
|---|
| 2026.05.22 | ₩85,807 | ₩86,074 | ₩84,553 | ₩84,873 | -1.09% | 8.3천 |
|---|
| 2026.05.21 | ₩84,032 | ₩86,448 | ₩84,032 | ₩86,448 | +2.87% | 5.3천 |
|---|
| 2026.05.20 | ₩86,741 | ₩87,929 | ₩86,621 | ₩86,621 | -0.14% | 6.1천 |
|---|
| 2026.05.19 | ₩83,205 | ₩85,794 | ₩83,205 | ₩85,794 | +3.11% | 3.9천 |
|---|
| 2026.05.18 | ₩89,650 | ₩89,650 | ₩85,046 | ₩85,460 | -4.67% | 3.2천 |
|---|
| 2026.05.15 | ₩82,644 | ₩85,140 | ₩82,644 | ₩84,219 | +1.91% | 4.8천 |
|---|
| 2026.05.14 | ₩84,593 | ₩85,207 | ₩83,498 | ₩83,498 | -1.29% | 3.9천 |
|---|
| 2026.05.13 | ₩83,285 | ₩85,140 | ₩83,285 | ₩84,019 | +0.88% | 5.1천 |
|---|
| 2026.05.12 | ₩83,592 | ₩85,500 | ₩83,592 | ₩84,246 | +0.78% | 3천 |
|---|
| 2026.05.11 | ₩90,745 | ₩90,745 | ₩82,244 | ₩84,299 | -7.10% | 4.3천 |
|---|
| 2026.05.08 | ₩87,115 | ₩87,115 | ₩85,140 | ₩85,140 | -2.27% | 3.1천 |
|---|
| 2026.05.07 | ₩88,009 | ₩88,009 | ₩85,834 | ₩87,929 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩84,352 | ₩85,941 | ₩84,126 | ₩85,273 | +1.09% | 5.5천 |
|---|
| 2026.05.05 | ₩80,082 | ₩84,192 | ₩80,082 | ₩84,192 | +5.13% | 4.4천 |
|---|
| 2026.05.04 | ₩81,510 | ₩82,818 | ₩80,669 | ₩80,669 | -1.03% | 6.3천 |
|---|
| 2026.05.01 | ₩83,565 | ₩83,565 | ₩81,430 | ₩81,830 | -2.08% | 5.1천 |
|---|
| 2026.04.30 | ₩86,154 | ₩89,317 | ₩83,832 | ₩84,286 | -2.17% | 5.7천 |
|---|
| 2026.04.29 | ₩88,890 | ₩88,890 | ₩85,527 | ₩86,674 | -2.49% | 4.3천 |
|---|
| 2026.04.28 | ₩89,864 | ₩89,864 | ₩89,690 | ₩89,690 | -0.19% | 4.3천 |
|---|
| 2026.04.27 | ₩86,621 | ₩88,609 | ₩86,621 | ₩87,275 | +0.75% | 7.1천 |
|---|
| 2026.04.24 | ₩85,927 | ₩88,609 | ₩85,554 | ₩88,022 | +2.44% | 9천 |
|---|
| 2026.04.23 | ₩92,746 | ₩92,746 | ₩86,941 | ₩86,941 | -6.26% | 8.8천 |
|---|
| 2026.04.22 | ₩91,946 | ₩92,079 | ₩91,946 | ₩92,052 | +0.12% | 4.4천 |
|---|
| 2026.04.21 | ₩92,079 | ₩92,079 | ₩92,079 | ₩92,079 | 0.00% | 5.5천 |
|---|
| 2026.04.20 | ₩92,079 | ₩92,853 | ₩91,972 | ₩92,106 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩87,942 | ₩91,212 | ₩87,942 | ₩91,212 | +3.72% | 6.4천 |
|---|
| 2026.04.16 | ₩88,142 | ₩88,156 | ₩86,474 | ₩86,474 | -1.89% | 3.4천 |
|---|
| 2026.04.15 | ₩87,328 | ₩88,209 | ₩87,302 | ₩88,209 | +1.01% | 3.1천 |
|---|
| 2026.04.14 | ₩90,264 | ₩90,264 | ₩88,276 | ₩88,276 | -2.20% | 4.8천 |
|---|
| 2026.04.13 | ₩89,143 | ₩91,999 | ₩88,476 | ₩90,851 | +1.92% | 7.3천 |
|---|
| 2026.04.10 | ₩92,052 | ₩92,052 | ₩87,929 | ₩89,117 | -3.19% | 5.4천 |
|---|
| 2026.04.09 | ₩90,304 | ₩92,066 | ₩85,740 | ₩92,066 | +1.95% | 1.2만 |
|---|
| 2026.04.08 | ₩91,132 | ₩91,399 | ₩88,956 | ₩89,557 | -1.73% | 1만 |
|---|
| 2026.04.07 | ₩86,141 | ₩88,209 | ₩86,141 | ₩88,209 | +2.40% | 6.8천 |
|---|
| 2026.04.06 | ₩84,579 | ₩85,994 | ₩83,872 | ₩85,420 | +0.99% | 4.1천 |
|---|
| 2026.04.02 | ₩82,751 | ₩85,313 | ₩82,751 | ₩84,619 | +2.26% | 5.4천 |
|---|
| 2026.04.01 | ₩82,071 | ₩85,407 | ₩82,071 | ₩82,938 | +1.06% | 4.9천 |
|---|
| 2026.03.31 | ₩82,604 | ₩82,738 | ₩81,537 | ₩81,603 | -1.21% | 1.7만 |
|---|
| 2026.03.30 | ₩80,482 | ₩83,899 | ₩80,482 | ₩81,443 | +1.19% | 7.8천 |
|---|
| 2026.03.27 | ₩80,376 | ₩80,482 | ₩75,398 | ₩80,482 | +0.13% | 3.8만 |
|---|
| 2026.03.26 | ₩78,427 | ₩81,977 | ₩78,427 | ₩80,322 | +2.42% | 4.3천 |
|---|
| 2026.03.25 | ₩81,070 | ₩81,070 | ₩77,080 | ₩78,481 | -3.19% | 6.7천 |
|---|
| 2026.03.24 | ₩82,591 | ₩83,071 | ₩80,950 | ₩80,950 | -1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩81,150 | ₩84,166 | ₩81,083 | ₩82,458 | +1.61% | 9.6천 |
|---|
| 2026.03.20 | ₩80,042 | ₩81,470 | ₩77,093 | ₩80,095 | +0.07% | 2.3만 |
|---|
| 2026.03.19 | ₩77,800 | ₩80,109 | ₩76,319 | ₩80,042 | +2.88% | 9.3천 |
|---|
| 2026.03.18 | ₩78,080 | ₩78,521 | ₩76,572 | ₩77,253 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩79,028 | ₩79,055 | ₩79,028 | ₩79,055 | +0.03% | 6.2천 |
|---|
| 2026.03.16 | ₩76,773 | ₩80,095 | ₩76,773 | ₩79,055 | +2.97% | 6.1천 |
|---|
| 2026.03.13 | ₩80,376 | ₩80,376 | ₩77,346 | ₩78,721 | -2.06% | 6천 |
|---|
| 2026.03.12 | ₩79,241 | ₩79,749 | ₩78,134 | ₩79,749 | +0.64% | 5.6천 |
|---|
| 2026.03.11 | ₩80,322 | ₩81,230 | ₩79,602 | ₩80,136 | -0.23% | 6.7천 |
|---|
| 2026.03.10 | ₩81,096 | ₩82,778 | ₩80,376 | ₩81,150 | +0.07% | 8.1천 |
|---|
| 2026.03.09 | ₩80,349 | ₩81,670 | ₩78,654 | ₩81,670 | +1.64% | 6.8천 |
|---|
| 2026.03.06 | ₩79,068 | ₩82,071 | ₩78,094 | ₩82,071 | +3.80% | 1.8만 |
|---|
| 2026.03.05 | ₩81,363 | ₩83,005 | ₩80,069 | ₩80,950 | -0.51% | 1.2만 |
|---|
| 2026.03.04 | ₩82,738 | ₩84,886 | ₩81,003 | ₩84,366 | +1.97% | 3만 |
|---|
| 2026.03.03 | ₩80,082 | ₩82,244 | ₩79,068 | ₩81,804 | +2.15% | 1.6만 |
|---|
| 2026.03.02 | ₩80,136 | ₩81,630 | ₩80,069 | ₩81,016 | +1.10% | 1.4만 |
|---|
| 2026.02.27 | ₩81,910 | ₩84,366 | ₩80,149 | ₩80,149 | -2.15% | 7.4천 |
|---|
| 2026.02.26 | ₩82,604 | ₩84,166 | ₩80,803 | ₩83,018 | +0.50% | 4.6천 |
|---|
| 2026.02.25 | ₩80,843 | ₩82,911 | ₩80,843 | ₩82,911 | +2.56% | 5.3천 |
|---|
| 2026.02.24 | ₩80,429 | ₩81,403 | ₩80,122 | ₩80,656 | +0.28% | 9.8천 |
|---|
| 2026.02.23 | ₩82,111 | ₩82,111 | ₩79,442 | ₩80,055 | -2.50% | 6.4천 |
|---|
| 2026.02.20 | ₩83,405 | ₩84,739 | ₩83,405 | ₩84,032 | +0.75% | 7.6천 |
|---|
| 2026.02.19 | ₩82,551 | ₩84,006 | ₩82,551 | ₩83,512 | +1.16% | 7.7천 |
|---|
| 2026.02.18 | ₩85,207 | ₩85,247 | ₩83,245 | ₩84,006 | -1.41% | 9.7천 |
|---|
| 2026.02.17 | ₩85,674 | ₩86,207 | ₩84,526 | ₩85,607 | -0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩84,139 | ₩86,021 | ₩84,139 | ₩85,300 | +1.38% | 1.9천 |
|---|
| 2026.02.12 | ₩84,326 | ₩84,326 | ₩82,538 | ₩84,166 | -0.19% | 9천 |
|---|
| 2026.02.11 | ₩86,101 | ₩86,101 | ₩83,392 | ₩83,672 | -2.82% | 5.8천 |
|---|
| 2026.02.10 | ₩86,674 | ₩88,036 | ₩85,740 | ₩86,408 | -0.31% | 8.6천 |
|---|
| 2026.02.09 | ₩87,288 | ₩87,475 | ₩85,807 | ₩87,235 | -0.06% | 7.5천 |
|---|
| 2026.02.06 | ₩89,410 | ₩91,132 | ₩80,082 | ₩87,702 | -1.91% | 1.1만 |
|---|
| 2026.02.05 | ₩89,517 | ₩91,185 | ₩89,010 | ₩89,130 | -0.43% | 1.7만 |
|---|
| 2026.02.04 | ₩88,730 | ₩90,318 | ₩88,730 | ₩90,211 | +1.67% | 7.9천 |
|---|
| 2026.02.03 | ₩87,142 | ₩90,745 | ₩85,580 | ₩88,943 | +2.07% | 1.4만 |
|---|
| 2026.02.02 | ₩83,685 | ₩87,222 | ₩83,605 | ₩87,222 | +4.23% | 2만 |
|---|
| 2026.01.30 | ₩76,946 | ₩86,741 | ₩76,065 | ₩84,406 | +9.69% | 2.7만 |
|---|
| 2026.01.29 | ₩80,389 | ₩82,511 | ₩79,642 | ₩82,511 | +2.64% | 9.8천 |
|---|
| 2026.01.28 | ₩82,417 | ₩82,417 | ₩79,028 | ₩81,603 | -0.99% | 1.7만 |
|---|
| 2026.01.27 | ₩84,940 | ₩85,674 | ₩82,484 | ₩82,484 | -2.89% | 1.2만 |
|---|
| 2026.01.26 | ₩86,968 | ₩90,144 | ₩81,830 | ₩86,341 | -0.72% | 1.9만 |
|---|
| 2026.01.23 | ₩88,863 | ₩89,984 | ₩85,460 | ₩87,462 | -1.58% | 1.6만 |
|---|
| 2026.01.22 | ₩90,638 | ₩92,479 | ₩88,303 | ₩88,930 | -1.88% | 1.3만 |
|---|
| 2026.01.21 | ₩84,846 | ₩90,651 | ₩84,739 | ₩89,744 | +5.77% | 2.6만 |
|---|
| 2026.01.20 | ₩85,874 | ₩86,114 | ₩84,606 | ₩84,739 | -1.32% | 1.6만 |
|---|
| 2026.01.16 | ₩83,672 | ₩86,715 | ₩83,672 | ₩85,941 | +2.71% | 1.4만 |
|---|
| 2026.01.15 | ₩82,071 | ₩85,073 | ₩79,535 | ₩83,739 | +2.03% | 1.2만 |
|---|
| 2026.01.14 | ₩80,736 | ₩81,657 | ₩79,548 | ₩81,657 | +1.14% | 6.8천 |
|---|
| 2026.01.13 | ₩80,936 | ₩81,924 | ₩79,295 | ₩80,309 | -0.77% | 8.8천 |
|---|
| 2026.01.12 | ₩80,069 | ₩86,741 | ₩79,362 | ₩80,496 | +0.53% | 1.8만 |
|---|
| 2026.01.09 | ₩76,866 | ₩80,069 | ₩76,866 | ₩79,975 | +4.05% | 1.7만 |
|---|
| 2026.01.08 | ₩76,172 | ₩79,468 | ₩76,172 | ₩78,788 | +3.43% | 6.4천 |
|---|
| 2026.01.07 | ₩76,065 | ₩77,253 | ₩75,932 | ₩76,933 | +1.14% | 7.7천 |
|---|
| 2026.01.06 | ₩75,892 | ₩77,173 | ₩74,998 | ₩76,172 | +0.37% | 9.9천 |
|---|
| 2026.01.05 | ₩74,197 | ₩77,747 | ₩74,197 | ₩76,946 | +3.71% | 7.3천 |
|---|
| 2026.01.02 | ₩75,051 | ₩75,331 | ₩73,663 | ₩74,264 | -1.05% | 5.8천 |
|---|
| 2025.12.31 | ₩75,118 | ₩76,559 | ₩75,118 | ₩76,092 | +1.30% | 5.5천 |
|---|
| 2025.12.30 | ₩76,759 | ₩76,759 | ₩73,597 | ₩75,131 | -2.12% | 8.2천 |
|---|
| 2025.12.29 | ₩79,909 | ₩80,029 | ₩76,773 | ₩77,346 | -3.21% | 1.2만 |
|---|
| 2025.12.26 | ₩78,721 | ₩78,721 | ₩76,866 | ₩77,533 | -1.51% | 3.8천 |
|---|
| 2025.12.24 | ₩78,401 | ₩79,615 | ₩75,865 | ₩78,281 | -0.15% | 6.3천 |
|---|
| 2025.12.23 | ₩77,680 | ₩79,135 | ₩77,667 | ₩78,361 | +0.88% | 3.6천 |
|---|
| 2025.12.22 | ₩78,174 | ₩82,217 | ₩77,707 | ₩78,427 | +0.32% | 8.9천 |
|---|
| 2025.12.19 | ₩81,096 | ₩81,096 | ₩78,267 | ₩78,588 | -3.09% | 1.7만 |
|---|
| 2025.12.18 | ₩83,071 | ₩84,312 | ₩80,256 | ₩81,377 | -2.04% | 1.6만 |
|---|
| 2025.12.17 | ₩82,618 | ₩83,031 | ₩81,483 | ₩82,858 | +0.29% | 9.5천 |
|---|
| 2025.12.16 | ₩81,764 | ₩82,818 | ₩81,110 | ₩82,030 | +0.33% | 1.1만 |
|---|
| 2025.12.15 | ₩82,124 | ₩83,699 | ₩81,297 | ₩81,977 | -0.18% | 1.1만 |
|---|
| 2025.12.12 | ₩81,470 | ₩83,712 | ₩81,470 | ₩81,670 | +0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩83,645 | ₩84,219 | ₩81,950 | ₩83,338 | -0.37% | 1만 |
|---|
| 2025.12.10 | ₩81,003 | ₩85,033 | ₩81,003 | ₩82,204 | +1.48% | 1.5만 |
|---|
| 2025.12.09 | ₩80,136 | ₩82,698 | ₩80,136 | ₩81,443 | +1.63% | 9천 |
|---|
| 2025.12.08 | ₩75,705 | ₩78,201 | ₩75,705 | ₩78,201 | +3.30% | 4.9천 |
|---|
| 2025.12.05 | ₩73,410 | ₩76,199 | ₩73,410 | ₩75,732 | +3.16% | 6.6천 |
|---|
| 2025.12.04 | ₩75,265 | ₩76,666 | ₩75,265 | ₩76,225 | +1.28% | 4.3천 |
|---|
| 2025.12.03 | ₩73,383 | ₩75,211 | ₩73,116 | ₩75,211 | +2.49% | 1.3만 |
|---|
| 2025.12.02 | ₩72,969 | ₩73,690 | ₩72,342 | ₩72,342 | -0.86% | 5.8천 |
|---|
| 2025.12.01 | ₩74,050 | ₩76,332 | ₩72,943 | ₩72,943 | -1.50% | 8.9천 |
|---|
| 2025.11.28 | ₩75,545 | ₩75,545 | ₩73,944 | ₩74,584 | -1.27% | 3.4천 |
|---|
| 2025.11.26 | ₩74,184 | ₩75,972 | ₩74,184 | ₩74,824 | +0.86% | 8.4천 |
|---|
| 2025.11.25 | ₩75,185 | ₩76,799 | ₩74,584 | ₩76,399 | +1.62% | 6.5천 |
|---|
| 2025.11.24 | ₩75,171 | ₩75,238 | ₩74,290 | ₩75,171 | 0.00% | 5.3천 |
|---|
| 2025.11.21 | ₩72,569 | ₩76,999 | ₩72,062 | ₩76,332 | +5.19% | 1.3만 |
|---|
| 2025.11.20 | ₩72,396 | ₩73,383 | ₩72,396 | ₩73,130 | +1.01% | 5.4천 |
|---|
| 2025.11.19 | ₩73,463 | ₩73,463 | ₩71,742 | ₩72,702 | -1.04% | 9천 |
|---|
| 2025.11.18 | ₩71,835 | ₩73,356 | ₩70,941 | ₩73,343 | +2.10% | 8.9천 |
|---|
| 2025.11.17 | ₩75,812 | ₩75,812 | ₩70,914 | ₩71,782 | -5.32% | 1.2만 |
|---|
| 2025.11.14 | ₩75,425 | ₩75,425 | ₩74,731 | ₩74,958 | -0.62% | 8.8천 |
|---|
| 2025.11.13 | ₩72,075 | ₩77,400 | ₩72,075 | ₩76,079 | +5.55% | 1.4만 |
|---|
| 2025.11.12 | ₩75,999 | ₩75,999 | ₩73,276 | ₩74,864 | -1.49% | 8.6천 |
|---|
| 2025.11.11 | ₩76,786 | ₩77,253 | ₩75,879 | ₩76,893 | +0.14% | 6.2천 |
|---|
| 2025.11.10 | ₩78,107 | ₩78,107 | ₩75,371 | ₩76,426 | -2.15% | 5.2천 |
|---|
| 2025.11.07 | ₩74,157 | ₩78,694 | ₩74,157 | ₩78,107 | +5.33% | 7.4천 |
|---|
| 2025.11.06 | ₩74,050 | ₩74,451 | ₩73,743 | ₩73,743 | -0.41% | 4.3천 |
|---|
| 2025.11.05 | ₩72,783 | ₩75,278 | ₩72,062 | ₩75,251 | +3.39% | 2.3만 |
|---|
| 2025.11.04 | ₩73,210 | ₩74,064 | ₩73,210 | ₩73,743 | +0.73% | 4.5천 |
|---|
| 2025.11.03 | ₩72,369 | ₩72,849 | ₩71,902 | ₩72,396 | +0.04% | 6.6천 |
|---|
| 2025.10.31 | ₩72,783 | ₩73,116 | ₩71,061 | ₩73,116 | +0.46% | 5.8천 |
|---|
| 2025.10.30 | ₩71,101 | ₩72,983 | ₩69,860 | ₩72,396 | +1.82% | 5.6천 |
|---|
| 2025.10.29 | ₩70,808 | ₩73,143 | ₩70,594 | ₩71,528 | +1.02% | 8.6천 |
|---|
| 2025.10.28 | ₩72,209 | ₩72,676 | ₩72,009 | ₩72,449 | +0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩73,196 | ₩75,038 | ₩72,823 | ₩73,863 | +0.91% | 9.3천 |
|---|
| 2025.10.24 | ₩74,971 | ₩74,971 | ₩72,743 | ₩74,197 | -1.03% | 3.7천 |
|---|
| 2025.10.23 | ₩75,185 | ₩75,185 | ₩72,315 | ₩73,810 | -1.83% | 5.5천 |
|---|
| 2025.10.22 | ₩75,598 | ₩75,985 | ₩73,396 | ₩75,985 | +0.51% | 7.9천 |
|---|
| 2025.10.21 | ₩73,423 | ₩75,598 | ₩73,423 | ₩75,598 | +2.96% | 5.8천 |
|---|
| 2025.10.20 | ₩74,878 | ₩74,878 | ₩73,116 | ₩74,037 | -1.12% | 5.5천 |
|---|
| 2025.10.17 | ₩70,767 | ₩73,210 | ₩70,767 | ₩73,210 | +3.45% | 8.1천 |
|---|
| 2025.10.16 | ₩72,049 | ₩72,062 | ₩70,327 | ₩70,968 | -1.50% | 1.1만 |
|---|
| 2025.10.15 | ₩74,491 | ₩74,491 | ₩72,436 | ₩73,089 | -1.88% | 6.9천 |
|---|
| 2025.10.14 | ₩71,395 | ₩74,891 | ₩70,234 | ₩74,891 | +4.90% | 8천 |
|---|
| 2025.10.13 | ₩74,210 | ₩74,210 | ₩72,396 | ₩72,529 | -2.27% | 5.5천 |
|---|
| 2025.10.10 | ₩75,131 | ₩75,131 | ₩72,396 | ₩72,409 | -3.62% | 1.1만 |
|---|