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 | ₩106,205 | ₩106,205 | ₩104,079 | ₩104,320 | -1.77% | 2.3만 |
| 2026.10.08 | ₩104,721 | ₩107,568 | ₩104,721 | ₩106,205 | +1.42% | 1.7만 |
| 2026.10.07 | ₩106,833 | ₩106,833 | ₩105,296 | ₩105,510 | -1.24% | 2.3만 |
| 2026.10.06 | ₩106,579 | ₩108,263 | ₩105,443 | ₩106,459 | -0.11% | 7.2만 |
| 2026.10.05 | ₩107,073 | ₩108,250 | ₩106,285 | ₩106,285 | -0.74% | 2.8만 |
| 2026.10.02 | ₩106,753 | ₩108,223 | ₩105,670 | ₩108,129 | +1.29% | 4.6만 |
| 2026.10.01 | ₩105,069 | ₩105,844 | ₩103,050 | ₩105,777 | +0.67% | 3.4만 |
| 2026.09.30 | ₩106,846 | ₩107,073 | ₩104,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,069 |
| -1.66% |
| 3.3만 |
| 2026.09.29 | ₩108,196 | ₩108,891 | ₩105,523 | ₩107,007 | -1.10% | 5.5만 |
|---|
| 2026.09.28 | ₩107,367 | ₩109,493 | ₩106,124 | ₩107,514 | +0.14% | 5.2만 |
|---|
| 2026.09.25 | ₩106,031 | ₩107,354 | ₩104,654 | ₩106,726 | +0.66% | 3.4만 |
|---|
| 2026.09.24 | ₩104,948 | ₩106,913 | ₩104,948 | ₩106,031 | +1.03% | 1.6만 |
|---|
| 2026.09.23 | ₩107,341 | ₩107,448 | ₩104,093 | ₩104,627 | -2.53% | 4만 |
|---|
| 2026.09.22 | ₩107,849 | ₩109,346 | ₩107,033 | ₩107,635 | -0.20% | 2.9만 |
|---|
| 2026.09.21 | ₩107,394 | ₩108,931 | ₩106,940 | ₩106,940 | -0.42% | 2.2만 |
|---|
| 2026.09.18 | ₩107,809 | ₩109,533 | ₩106,940 | ₩108,731 | +0.86% | 6.6만 |
|---|
| 2026.09.17 | ₩108,985 | ₩109,787 | ₩107,207 | ₩109,118 | +0.12% | 2.8만 |
|---|
| 2026.09.16 | ₩109,934 | ₩111,270 | ₩107,421 | ₩108,704 | -1.12% | 6만 |
|---|
| 2026.09.15 | ₩109,613 | ₩111,431 | ₩108,758 | ₩111,056 | +1.32% | 3.3만 |
|---|
| 2026.09.14 | ₩109,934 | ₩112,072 | ₩109,158 | ₩110,228 | +0.27% | 8.5만 |
|---|
| 2026.09.11 | ₩111,404 | ₩112,460 | ₩108,664 | ₩109,880 | -1.37% | 3.4만 |
|---|
| 2026.09.10 | ₩110,696 | ₩111,203 | ₩108,263 | ₩111,097 | +0.36% | 3.5만 |
|---|
| 2026.09.09 | ₩109,332 | ₩110,682 | ₩109,038 | ₩110,335 | +0.92% | 3.6만 |
|---|
| 2026.09.08 | ₩111,043 | ₩111,992 | ₩109,947 | ₩109,947 | -0.99% | 2.2만 |
|---|
| 2026.09.04 | ₩110,575 | ₩112,340 | ₩109,586 | ₩110,829 | +0.23% | 1만 |
|---|
| 2026.09.03 | ₩111,658 | ₩113,141 | ₩110,936 | ₩111,725 | +0.06% | 2.2만 |
|---|
| 2026.09.02 | ₩107,835 | ₩110,990 | ₩107,060 | ₩110,402 | +2.38% | 3.5만 |
|---|
| 2026.09.01 | ₩107,595 | ₩107,996 | ₩105,991 | ₩106,793 | -0.75% | 2.4만 |
|---|
| 2026.08.31 | ₩108,236 | ₩108,236 | ₩107,007 | ₩107,381 | -0.79% | 1.4만 |
|---|
| 2026.08.28 | ₩108,851 | ₩109,720 | ₩107,488 | ₩108,236 | -0.56% | 2.6만 |
|---|
| 2026.08.27 | ₩107,555 | ₩109,506 | ₩106,672 | ₩108,463 | +0.85% | 2.7만 |
|---|
| 2026.08.26 | ₩108,263 | ₩109,666 | ₩107,434 | ₩107,835 | -0.40% | 5.9만 |
|---|
| 2026.08.25 | ₩108,316 | ₩109,426 | ₩105,924 | ₩107,889 | -0.39% | 3.7만 |
|---|
| 2026.08.24 | ₩109,199 | ₩110,268 | ₩106,231 | ₩108,169 | -0.94% | 7.9만 |
|---|
| 2026.08.21 | ₩107,648 | ₩111,778 | ₩105,964 | ₩109,199 | +1.44% | 8.2만 |
|---|
| 2026.08.20 | ₩106,659 | ₩108,624 | ₩104,761 | ₩107,501 | +0.79% | 1.4만 |
|---|
| 2026.08.19 | ₩112,193 | ₩112,741 | ₩107,461 | ₩107,461 | -4.22% | 2.3만 |
|---|
| 2026.08.18 | ₩110,228 | ₩112,179 | ₩108,584 | ₩111,832 | +1.46% | 3.7만 |
|---|
| 2026.08.17 | ₩110,402 | ₩111,885 | ₩109,332 | ₩109,453 | -0.86% | 2만 |
|---|
| 2026.08.14 | ₩109,600 | ₩111,992 | ₩109,332 | ₩110,321 | +0.66% | 1.5만 |
|---|
| 2026.08.13 | ₩112,072 | ₩112,072 | ₩109,172 | ₩109,212 | -2.55% | 1.7만 |
|---|
| 2026.08.12 | ₩109,600 | ₩111,738 | ₩109,105 | ₩110,869 | +1.16% | 4.9만 |
|---|
| 2026.08.11 | ₩108,383 | ₩110,174 | ₩107,194 | ₩109,987 | +1.48% | 1.6만 |
|---|
| 2026.08.10 | ₩106,980 | ₩108,637 | ₩106,659 | ₩108,383 | +1.31% | 2.6만 |
|---|
| 2026.08.07 | ₩108,637 | ₩109,813 | ₩106,926 | ₩107,461 | -1.08% | 7.9만 |
|---|
| 2026.08.06 | ₩110,936 | ₩110,936 | ₩107,301 | ₩109,960 | -0.88% | 4.1만 |
|---|
| 2026.08.05 | ₩110,335 | ₩110,923 | ₩106,031 | ₩109,640 | -0.63% | 15.8만 |
|---|
| 2026.08.04 | ₩102,689 | ₩111,431 | ₩102,689 | ₩110,442 | +7.55% | 5.1만 |
|---|
| 2026.08.03 | ₩104,654 | ₩104,654 | ₩99,602 | ₩102,288 | -2.26% | 1.8만 |
|---|
| 2026.07.31 | ₩101,473 | ₩103,612 | ₩98,773 | ₩103,612 | +2.11% | 2.9만 |
|---|
| 2026.07.30 | ₩100,350 | ₩106,258 | ₩99,736 | ₩102,088 | +1.73% | 3.3만 |
|---|
| 2026.07.29 | ₩102,703 | ₩104,521 | ₩102,462 | ₩103,264 | +0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩101,580 | ₩105,162 | ₩101,580 | ₩102,756 | +1.16% | 3.5만 |
|---|
| 2026.07.27 | ₩100,190 | ₩101,580 | ₩97,878 | ₩101,540 | +1.35% | 3.3만 |
|---|
| 2026.07.24 | ₩94,042 | ₩100,244 | ₩94,042 | ₩100,083 | +6.42% | 1.6만 |
|---|
| 2026.07.23 | ₩95,592 | ₩97,022 | ₩93,387 | ₩95,565 | -0.03% | 1.3만 |
|---|
| 2026.07.22 | ₩98,907 | ₩98,907 | ₩92,932 | ₩97,143 | -1.78% | 2.4만 |
|---|
| 2026.07.21 | ₩97,397 | ₩99,348 | ₩95,632 | ₩99,295 | +1.95% | 2.8만 |
|---|
| 2026.07.20 | ₩97,343 | ₩99,829 | ₩94,630 | ₩95,672 | -1.72% | 1.1만 |
|---|
| 2026.07.17 | ₩99,508 | ₩100,244 | ₩95,191 | ₩98,399 | -1.11% | 1.2만 |
|---|
| 2026.07.16 | ₩96,902 | ₩100,244 | ₩96,902 | ₩100,016 | +3.21% | 1.5만 |
|---|
| 2026.07.15 | ₩90,847 | ₩99,188 | ₩90,847 | ₩97,851 | +7.71% | 1.3만 |
|---|
| 2026.07.14 | ₩96,234 | ₩96,835 | ₩94,496 | ₩95,325 | -0.94% | 7.9천 |
|---|
| 2026.07.13 | ₩94,630 | ₩98,239 | ₩94,630 | ₩95,298 | +0.71% | 9.5천 |
|---|
| 2026.07.10 | ₩90,393 | ₩96,595 | ₩90,393 | ₩94,068 | +4.07% | 2.9만 |
|---|
| 2026.07.09 | ₩95,886 | ₩95,886 | ₩94,496 | ₩95,499 | -0.40% | 7.3천 |
|---|
| 2026.07.08 | ₩96,702 | ₩96,822 | ₩93,721 | ₩93,721 | -3.08% | 9.5천 |
|---|
| 2026.07.07 | ₩96,889 | ₩99,121 | ₩95,418 | ₩97,330 | +0.46% | 1.7만 |
|---|
| 2026.07.06 | ₩96,461 | ₩98,452 | ₩95,418 | ₩96,889 | +0.44% | 1.1만 |
|---|
| 2026.07.02 | ₩99,281 | ₩99,375 | ₩96,514 | ₩96,514 | -2.79% | 7.4천 |
|---|
| 2026.07.01 | ₩97,303 | ₩99,843 | ₩96,822 | ₩99,081 | +1.83% | 1만 |
|---|
| 2026.06.30 | ₩96,568 | ₩96,822 | ₩95,632 | ₩96,822 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩97,624 | ₩98,666 | ₩95,178 | ₩95,592 | -2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩95,352 | ₩99,535 | ₩93,347 | ₩98,666 | +3.48% | 8.3만 |
|---|
| 2026.06.25 | ₩95,712 | ₩95,712 | ₩93,333 | ₩94,884 | -0.87% | 1.1만 |
|---|
| 2026.06.24 | ₩92,959 | ₩96,060 | ₩92,959 | ₩94,897 | +2.08% | 1.7만 |
|---|
| 2026.06.23 | ₩91,048 | ₩93,360 | ₩90,727 | ₩92,906 | +2.04% | 1만 |
|---|
| 2026.06.22 | ₩90,794 | ₩90,794 | ₩89,016 | ₩90,139 | -0.72% | 6.5천 |
|---|
| 2026.06.18 | ₩90,286 | ₩91,115 | ₩88,214 | ₩90,834 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩92,224 | ₩92,224 | ₩88,816 | ₩88,816 | -3.70% | 8.5천 |
|---|
| 2026.06.16 | ₩90,273 | ₩90,273 | ₩87,920 | ₩87,920 | -2.61% | 7.5천 |
|---|
| 2026.06.15 | ₩90,861 | ₩91,623 | ₩88,909 | ₩88,909 | -2.15% | 4.8천 |
|---|
| 2026.06.12 | ₩90,326 | ₩93,093 | ₩86,704 | ₩93,093 | +3.06% | 9.1천 |
|---|
| 2026.06.11 | ₩90,754 | ₩96,033 | ₩90,513 | ₩90,513 | -0.27% | 7천 |
|---|
| 2026.06.10 | ₩90,233 | ₩93,333 | ₩90,233 | ₩90,754 | +0.58% | 1만 |
|---|
| 2026.06.09 | ₩89,404 | ₩92,010 | ₩89,404 | ₩90,233 | +0.93% | 8천 |
|---|
| 2026.06.08 | ₩88,669 | ₩88,695 | ₩87,466 | ₩87,466 | -1.36% | 3.7천 |
|---|
| 2026.06.05 | ₩85,715 | ₩87,372 | ₩85,715 | ₩87,372 | +1.93% | 4.4천 |
|---|
| 2026.06.04 | ₩86,276 | ₩86,878 | ₩85,795 | ₩85,795 | -0.56% | 4.8천 |
|---|
| 2026.06.03 | ₩84,245 | ₩85,541 | ₩83,670 | ₩83,737 | -0.60% | 9.4천 |
|---|
| 2026.06.02 | ₩85,314 | ₩86,998 | ₩84,873 | ₩86,076 | +0.89% | 1.3만 |
|---|
| 2026.06.01 | ₩86,945 | ₩86,945 | ₩83,817 | ₩86,918 | -0.03% | 4.5천 |
|---|
| 2026.05.29 | ₩89,190 | ₩89,190 | ₩86,918 | ₩86,918 | -2.55% | 6천 |
|---|
| 2026.05.28 | ₩88,214 | ₩88,976 | ₩88,214 | ₩88,348 | +0.15% | 4천 |
|---|
| 2026.05.27 | ₩87,493 | ₩88,014 | ₩87,493 | ₩87,947 | +0.52% | 4천 |
|---|
| 2026.05.26 | ₩85,742 | ₩86,945 | ₩85,100 | ₩86,691 | +1.11% | 8.3천 |
|---|
| 2026.05.22 | ₩85,942 | ₩86,209 | ₩84,686 | ₩85,006 | -1.09% | 8.3천 |
|---|
| 2026.05.21 | ₩84,164 | ₩86,584 | ₩84,164 | ₩86,584 | +2.87% | 5.3천 |
|---|
| 2026.05.20 | ₩86,878 | ₩88,067 | ₩86,757 | ₩86,757 | -0.14% | 6.1천 |
|---|
| 2026.05.19 | ₩83,336 | ₩85,929 | ₩83,336 | ₩85,929 | +3.11% | 3.9천 |
|---|
| 2026.05.18 | ₩89,791 | ₩89,791 | ₩85,180 | ₩85,595 | -4.67% | 3.2천 |
|---|
| 2026.05.15 | ₩82,774 | ₩85,274 | ₩82,774 | ₩84,352 | +1.91% | 4.8천 |
|---|
| 2026.05.14 | ₩84,726 | ₩85,341 | ₩83,630 | ₩83,630 | -1.29% | 3.9천 |
|---|
| 2026.05.13 | ₩83,416 | ₩85,274 | ₩83,416 | ₩84,151 | +0.88% | 5.1천 |
|---|
| 2026.05.12 | ₩83,723 | ₩85,635 | ₩83,723 | ₩84,378 | +0.78% | 3천 |
|---|
| 2026.05.11 | ₩90,887 | ₩90,887 | ₩82,373 | ₩84,432 | -7.10% | 4.3천 |
|---|
| 2026.05.08 | ₩87,252 | ₩87,252 | ₩85,274 | ₩85,274 | -2.27% | 3.1천 |
|---|
| 2026.05.07 | ₩88,147 | ₩88,147 | ₩85,969 | ₩88,067 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩84,485 | ₩86,076 | ₩84,258 | ₩85,407 | +1.09% | 5.5천 |
|---|
| 2026.05.05 | ₩80,208 | ₩84,325 | ₩80,208 | ₩84,325 | +5.13% | 4.4천 |
|---|
| 2026.05.04 | ₩81,638 | ₩82,948 | ₩80,796 | ₩80,796 | -1.03% | 6.3천 |
|---|
| 2026.05.01 | ₩83,697 | ₩83,697 | ₩81,558 | ₩81,959 | -2.08% | 5.1천 |
|---|
| 2026.04.30 | ₩86,290 | ₩89,457 | ₩83,964 | ₩84,418 | -2.17% | 5.7천 |
|---|
| 2026.04.29 | ₩89,030 | ₩89,030 | ₩85,661 | ₩86,811 | -2.49% | 4.3천 |
|---|
| 2026.04.28 | ₩90,005 | ₩90,005 | ₩89,832 | ₩89,832 | -0.19% | 4.3천 |
|---|
| 2026.04.27 | ₩86,757 | ₩88,749 | ₩86,757 | ₩87,412 | +0.75% | 7.1천 |
|---|
| 2026.04.24 | ₩86,062 | ₩88,749 | ₩85,688 | ₩88,161 | +2.44% | 9천 |
|---|
| 2026.04.23 | ₩92,892 | ₩92,892 | ₩87,078 | ₩87,078 | -6.26% | 8.8천 |
|---|
| 2026.04.22 | ₩92,090 | ₩92,224 | ₩92,090 | ₩92,197 | +0.12% | 4.4천 |
|---|
| 2026.04.21 | ₩92,224 | ₩92,224 | ₩92,224 | ₩92,224 | 0.00% | 5.5천 |
|---|
| 2026.04.20 | ₩92,224 | ₩92,999 | ₩92,117 | ₩92,251 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩88,081 | ₩91,355 | ₩88,081 | ₩91,355 | +3.72% | 6.4천 |
|---|
| 2026.04.16 | ₩88,281 | ₩88,294 | ₩86,610 | ₩86,610 | -1.89% | 3.4천 |
|---|
| 2026.04.15 | ₩87,466 | ₩88,348 | ₩87,439 | ₩88,348 | +1.01% | 3.1천 |
|---|
| 2026.04.14 | ₩90,406 | ₩90,406 | ₩88,415 | ₩88,415 | -2.20% | 4.8천 |
|---|
| 2026.04.13 | ₩89,284 | ₩92,144 | ₩88,615 | ₩90,994 | +1.92% | 7.3천 |
|---|
| 2026.04.10 | ₩92,197 | ₩92,197 | ₩88,067 | ₩89,257 | -3.19% | 5.4천 |
|---|
| 2026.04.09 | ₩90,446 | ₩92,211 | ₩85,875 | ₩92,211 | +1.95% | 1.2만 |
|---|
| 2026.04.08 | ₩91,275 | ₩91,542 | ₩89,096 | ₩89,698 | -1.73% | 1만 |
|---|
| 2026.04.07 | ₩86,276 | ₩88,348 | ₩86,276 | ₩88,348 | +2.40% | 6.8천 |
|---|
| 2026.04.06 | ₩84,712 | ₩86,129 | ₩84,004 | ₩85,554 | +0.99% | 4.1천 |
|---|
| 2026.04.02 | ₩82,881 | ₩85,448 | ₩82,881 | ₩84,753 | +2.26% | 5.4천 |
|---|
| 2026.04.01 | ₩82,200 | ₩85,541 | ₩82,200 | ₩83,068 | +1.06% | 4.9천 |
|---|
| 2026.03.31 | ₩82,734 | ₩82,868 | ₩81,665 | ₩81,732 | -1.21% | 1.7만 |
|---|
| 2026.03.30 | ₩80,609 | ₩84,031 | ₩80,609 | ₩81,571 | +1.19% | 7.8천 |
|---|
| 2026.03.27 | ₩80,502 | ₩80,609 | ₩75,517 | ₩80,609 | +0.13% | 3.8만 |
|---|
| 2026.03.26 | ₩78,551 | ₩82,106 | ₩78,551 | ₩80,449 | +2.42% | 4.3천 |
|---|
| 2026.03.25 | ₩81,197 | ₩81,197 | ₩77,201 | ₩78,604 | -3.19% | 6.7천 |
|---|
| 2026.03.24 | ₩82,721 | ₩83,202 | ₩81,077 | ₩81,077 | -1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩81,277 | ₩84,298 | ₩81,211 | ₩82,587 | +1.61% | 9.6천 |
|---|
| 2026.03.20 | ₩80,168 | ₩81,598 | ₩77,214 | ₩80,222 | +0.07% | 2.3만 |
|---|
| 2026.03.19 | ₩77,923 | ₩80,235 | ₩76,439 | ₩80,168 | +2.88% | 9.3천 |
|---|
| 2026.03.18 | ₩78,203 | ₩78,644 | ₩76,693 | ₩77,375 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩79,152 | ₩79,179 | ₩79,152 | ₩79,179 | +0.03% | 6.2천 |
|---|
| 2026.03.16 | ₩76,893 | ₩80,222 | ₩76,893 | ₩79,179 | +2.97% | 6.1천 |
|---|
| 2026.03.13 | ₩80,502 | ₩80,502 | ₩77,468 | ₩78,845 | -2.06% | 6천 |
|---|
| 2026.03.12 | ₩79,366 | ₩79,874 | ₩78,257 | ₩79,874 | +0.64% | 5.6천 |
|---|
| 2026.03.11 | ₩80,449 | ₩81,358 | ₩79,727 | ₩80,262 | -0.23% | 6.7천 |
|---|
| 2026.03.10 | ₩81,224 | ₩82,908 | ₩80,502 | ₩81,277 | +0.07% | 8.1천 |
|---|
| 2026.03.09 | ₩80,475 | ₩81,799 | ₩78,778 | ₩81,799 | +1.64% | 6.8천 |
|---|
| 2026.03.06 | ₩79,192 | ₩82,200 | ₩78,217 | ₩82,200 | +3.80% | 1.8만 |
|---|
| 2026.03.05 | ₩81,491 | ₩83,135 | ₩80,195 | ₩81,077 | -0.51% | 1.2만 |
|---|
| 2026.03.04 | ₩82,868 | ₩85,020 | ₩81,130 | ₩84,499 | +1.97% | 3만 |
|---|
| 2026.03.03 | ₩80,208 | ₩82,373 | ₩79,192 | ₩81,932 | +2.15% | 1.6만 |
|---|
| 2026.03.02 | ₩80,262 | ₩81,759 | ₩80,195 | ₩81,144 | +1.10% | 1.4만 |
|---|
| 2026.02.27 | ₩82,039 | ₩84,499 | ₩80,275 | ₩80,275 | -2.15% | 7.4천 |
|---|
| 2026.02.26 | ₩82,734 | ₩84,298 | ₩80,930 | ₩83,149 | +0.50% | 4.6천 |
|---|
| 2026.02.25 | ₩80,970 | ₩83,042 | ₩80,970 | ₩83,042 | +2.56% | 5.3천 |
|---|
| 2026.02.24 | ₩80,556 | ₩81,531 | ₩80,248 | ₩80,783 | +0.28% | 9.8천 |
|---|
| 2026.02.23 | ₩82,240 | ₩82,240 | ₩79,567 | ₩80,181 | -2.50% | 6.4천 |
|---|
| 2026.02.20 | ₩83,536 | ₩84,873 | ₩83,536 | ₩84,164 | +0.75% | 7.6천 |
|---|
| 2026.02.19 | ₩82,681 | ₩84,138 | ₩82,681 | ₩83,643 | +1.16% | 7.7천 |
|---|
| 2026.02.18 | ₩85,341 | ₩85,381 | ₩83,376 | ₩84,138 | -1.41% | 9.7천 |
|---|
| 2026.02.17 | ₩85,808 | ₩86,343 | ₩84,659 | ₩85,742 | -0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩84,271 | ₩86,156 | ₩84,271 | ₩85,434 | +1.38% | 1.9천 |
|---|
| 2026.02.12 | ₩84,458 | ₩84,458 | ₩82,667 | ₩84,298 | -0.19% | 9천 |
|---|
| 2026.02.11 | ₩86,236 | ₩86,236 | ₩83,523 | ₩83,804 | -2.82% | 5.8천 |
|---|
| 2026.02.10 | ₩86,811 | ₩88,174 | ₩85,875 | ₩86,544 | -0.31% | 8.6천 |
|---|
| 2026.02.09 | ₩87,426 | ₩87,613 | ₩85,942 | ₩87,372 | -0.06% | 7.5천 |
|---|
| 2026.02.06 | ₩89,551 | ₩91,275 | ₩80,208 | ₩87,840 | -1.91% | 1.1만 |
|---|
| 2026.02.05 | ₩89,658 | ₩91,329 | ₩89,150 | ₩89,270 | -0.43% | 1.7만 |
|---|
| 2026.02.04 | ₩88,869 | ₩90,460 | ₩88,869 | ₩90,353 | +1.67% | 7.9천 |
|---|
| 2026.02.03 | ₩87,279 | ₩90,887 | ₩85,715 | ₩89,083 | +2.07% | 1.4만 |
|---|
| 2026.02.02 | ₩83,817 | ₩87,359 | ₩83,737 | ₩87,359 | +4.23% | 2만 |
|---|
| 2026.01.30 | ₩77,067 | ₩86,878 | ₩76,185 | ₩84,539 | +9.69% | 2.7만 |
|---|
| 2026.01.29 | ₩80,516 | ₩82,641 | ₩79,767 | ₩82,641 | +2.64% | 9.8천 |
|---|
| 2026.01.28 | ₩82,547 | ₩82,547 | ₩79,152 | ₩81,732 | -0.99% | 1.7만 |
|---|
| 2026.01.27 | ₩85,073 | ₩85,808 | ₩82,614 | ₩82,614 | -2.89% | 1.2만 |
|---|
| 2026.01.26 | ₩87,105 | ₩90,286 | ₩81,959 | ₩86,477 | -0.72% | 1.9만 |
|---|
| 2026.01.23 | ₩89,003 | ₩90,126 | ₩85,595 | ₩87,599 | -1.58% | 1.6만 |
|---|
| 2026.01.22 | ₩90,781 | ₩92,625 | ₩88,441 | ₩89,070 | -1.88% | 1.3만 |
|---|
| 2026.01.21 | ₩84,980 | ₩90,794 | ₩84,873 | ₩89,885 | +5.77% | 2.6만 |
|---|
| 2026.01.20 | ₩86,009 | ₩86,250 | ₩84,739 | ₩84,873 | -1.32% | 1.6만 |
|---|
| 2026.01.16 | ₩83,804 | ₩86,851 | ₩83,804 | ₩86,076 | +2.71% | 1.4만 |
|---|
| 2026.01.15 | ₩82,200 | ₩85,207 | ₩79,660 | ₩83,870 | +2.03% | 1.2만 |
|---|
| 2026.01.14 | ₩80,863 | ₩81,785 | ₩79,674 | ₩81,785 | +1.14% | 6.8천 |
|---|
| 2026.01.13 | ₩81,064 | ₩82,053 | ₩79,420 | ₩80,435 | -0.77% | 8.8천 |
|---|
| 2026.01.12 | ₩80,195 | ₩86,878 | ₩79,486 | ₩80,623 | +0.53% | 1.8만 |
|---|
| 2026.01.09 | ₩76,987 | ₩80,195 | ₩76,987 | ₩80,101 | +4.05% | 1.7만 |
|---|
| 2026.01.08 | ₩76,292 | ₩79,593 | ₩76,292 | ₩78,912 | +3.43% | 6.4천 |
|---|
| 2026.01.07 | ₩76,185 | ₩77,375 | ₩76,051 | ₩77,054 | +1.14% | 7.7천 |
|---|
| 2026.01.06 | ₩76,011 | ₩77,294 | ₩75,116 | ₩76,292 | +0.37% | 9.9천 |
|---|
| 2026.01.05 | ₩74,314 | ₩77,869 | ₩74,314 | ₩77,067 | +3.71% | 7.3천 |
|---|
| 2026.01.02 | ₩75,169 | ₩75,450 | ₩73,779 | ₩74,381 | -1.05% | 5.8천 |
|---|
| 2025.12.31 | ₩75,236 | ₩76,680 | ₩75,236 | ₩76,212 | +1.30% | 5.5천 |
|---|
| 2025.12.30 | ₩76,880 | ₩76,880 | ₩73,712 | ₩75,249 | -2.12% | 8.2천 |
|---|
| 2025.12.29 | ₩80,034 | ₩80,155 | ₩76,893 | ₩77,468 | -3.21% | 1.2만 |
|---|
| 2025.12.26 | ₩78,845 | ₩78,845 | ₩76,987 | ₩77,655 | -1.51% | 3.8천 |
|---|
| 2025.12.24 | ₩78,524 | ₩79,740 | ₩75,985 | ₩78,404 | -0.15% | 6.3천 |
|---|
| 2025.12.23 | ₩77,802 | ₩79,259 | ₩77,789 | ₩78,484 | +0.88% | 3.6천 |
|---|
| 2025.12.22 | ₩78,297 | ₩82,347 | ₩77,829 | ₩78,551 | +0.32% | 8.9천 |
|---|
| 2025.12.19 | ₩81,224 | ₩81,224 | ₩78,390 | ₩78,711 | -3.09% | 1.7만 |
|---|
| 2025.12.18 | ₩83,202 | ₩84,445 | ₩80,382 | ₩81,505 | -2.04% | 1.6만 |
|---|
| 2025.12.17 | ₩82,748 | ₩83,162 | ₩81,612 | ₩82,988 | +0.29% | 9.5천 |
|---|
| 2025.12.16 | ₩81,892 | ₩82,948 | ₩81,237 | ₩82,160 | +0.33% | 1.1만 |
|---|
| 2025.12.15 | ₩82,253 | ₩83,830 | ₩81,424 | ₩82,106 | -0.18% | 1.1만 |
|---|
| 2025.12.12 | ₩81,598 | ₩83,844 | ₩81,598 | ₩81,799 | +0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩83,777 | ₩84,352 | ₩82,079 | ₩83,469 | -0.37% | 1만 |
|---|
| 2025.12.10 | ₩81,130 | ₩85,167 | ₩81,130 | ₩82,333 | +1.48% | 1.5만 |
|---|
| 2025.12.09 | ₩80,262 | ₩82,828 | ₩80,262 | ₩81,571 | +1.63% | 9천 |
|---|
| 2025.12.08 | ₩75,824 | ₩78,324 | ₩75,824 | ₩78,324 | +3.30% | 4.9천 |
|---|
| 2025.12.05 | ₩73,525 | ₩76,319 | ₩73,525 | ₩75,851 | +3.16% | 6.6천 |
|---|
| 2025.12.04 | ₩75,383 | ₩76,787 | ₩75,383 | ₩76,345 | +1.28% | 4.3천 |
|---|
| 2025.12.03 | ₩73,499 | ₩75,330 | ₩73,231 | ₩75,330 | +2.49% | 1.3만 |
|---|
| 2025.12.02 | ₩73,084 | ₩73,806 | ₩72,456 | ₩72,456 | -0.86% | 5.8천 |
|---|
| 2025.12.01 | ₩74,167 | ₩76,452 | ₩73,057 | ₩73,057 | -1.50% | 8.9천 |
|---|
| 2025.11.28 | ₩75,664 | ₩75,664 | ₩74,060 | ₩74,701 | -1.27% | 3.4천 |
|---|
| 2025.11.26 | ₩74,300 | ₩76,091 | ₩74,300 | ₩74,942 | +0.86% | 8.4천 |
|---|
| 2025.11.25 | ₩75,303 | ₩76,920 | ₩74,701 | ₩76,519 | +1.62% | 6.5천 |
|---|
| 2025.11.24 | ₩75,290 | ₩75,356 | ₩74,407 | ₩75,290 | 0.00% | 5.3천 |
|---|
| 2025.11.21 | ₩72,683 | ₩77,121 | ₩72,175 | ₩76,452 | +5.19% | 1.3만 |
|---|
| 2025.11.20 | ₩72,509 | ₩73,499 | ₩72,509 | ₩73,245 | +1.01% | 5.4천 |
|---|
| 2025.11.19 | ₩73,579 | ₩73,579 | ₩71,855 | ₩72,817 | -1.04% | 9천 |
|---|
| 2025.11.18 | ₩71,948 | ₩73,472 | ₩71,053 | ₩73,458 | +2.10% | 8.9천 |
|---|
| 2025.11.17 | ₩75,931 | ₩75,931 | ₩71,026 | ₩71,895 | -5.32% | 1.2만 |
|---|
| 2025.11.14 | ₩75,544 | ₩75,544 | ₩74,848 | ₩75,076 | -0.62% | 8.8천 |
|---|
| 2025.11.13 | ₩72,189 | ₩77,522 | ₩72,189 | ₩76,198 | +5.55% | 1.4만 |
|---|
| 2025.11.12 | ₩76,118 | ₩76,118 | ₩73,392 | ₩74,982 | -1.49% | 8.6천 |
|---|
| 2025.11.11 | ₩76,907 | ₩77,375 | ₩75,998 | ₩77,014 | +0.14% | 6.2천 |
|---|
| 2025.11.10 | ₩78,230 | ₩78,230 | ₩75,490 | ₩76,546 | -2.15% | 5.2천 |
|---|
| 2025.11.07 | ₩74,274 | ₩78,818 | ₩74,274 | ₩78,230 | +5.33% | 7.4천 |
|---|
| 2025.11.06 | ₩74,167 | ₩74,568 | ₩73,859 | ₩73,859 | -0.41% | 4.3천 |
|---|
| 2025.11.05 | ₩72,897 | ₩75,396 | ₩72,175 | ₩75,370 | +3.39% | 2.3만 |
|---|
| 2025.11.04 | ₩73,325 | ₩74,180 | ₩73,325 | ₩73,859 | +0.73% | 4.5천 |
|---|
| 2025.11.03 | ₩72,483 | ₩72,964 | ₩72,015 | ₩72,509 | +0.04% | 6.6천 |
|---|
| 2025.10.31 | ₩72,897 | ₩73,231 | ₩71,173 | ₩73,231 | +0.46% | 5.8천 |
|---|
| 2025.10.30 | ₩71,213 | ₩73,098 | ₩69,970 | ₩72,509 | +1.82% | 5.6천 |
|---|
| 2025.10.29 | ₩70,919 | ₩73,258 | ₩70,705 | ₩71,641 | +1.02% | 8.6천 |
|---|
| 2025.10.28 | ₩72,322 | ₩72,790 | ₩72,122 | ₩72,563 | +0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩73,311 | ₩75,156 | ₩72,937 | ₩73,980 | +0.91% | 9.3천 |
|---|
| 2025.10.24 | ₩75,089 | ₩75,089 | ₩72,857 | ₩74,314 | -1.03% | 3.7천 |
|---|
| 2025.10.23 | ₩75,303 | ₩75,303 | ₩72,429 | ₩73,926 | -1.83% | 5.5천 |
|---|
| 2025.10.22 | ₩75,717 | ₩76,105 | ₩73,512 | ₩76,105 | +0.51% | 7.9천 |
|---|
| 2025.10.21 | ₩73,539 | ₩75,717 | ₩73,539 | ₩75,717 | +2.96% | 5.8천 |
|---|
| 2025.10.20 | ₩74,996 | ₩74,996 | ₩73,231 | ₩74,153 | -1.12% | 5.5천 |
|---|
| 2025.10.17 | ₩70,879 | ₩73,325 | ₩70,879 | ₩73,325 | +3.45% | 8.1천 |
|---|
| 2025.10.16 | ₩72,162 | ₩72,175 | ₩70,438 | ₩71,079 | -1.50% | 1.1만 |
|---|
| 2025.10.15 | ₩74,608 | ₩74,608 | ₩72,550 | ₩73,204 | -1.88% | 6.9천 |
|---|
| 2025.10.14 | ₩71,507 | ₩75,009 | ₩70,344 | ₩75,009 | +4.90% | 8천 |
|---|
| 2025.10.13 | ₩74,327 | ₩74,327 | ₩72,509 | ₩72,643 | -2.27% | 5.5천 |
|---|
| 2025.10.10 | ₩75,249 | ₩75,249 | ₩72,509 | ₩72,523 | -3.62% | 1.1만 |
|---|