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 | ₩106,149 | ₩106,149 | ₩104,025 | ₩104,265 | -1.77% | 2.3만 |
| 2026.10.08 | ₩104,666 | ₩107,512 | ₩104,666 | ₩106,149 | +1.42% | 1.7만 |
| 2026.10.07 | ₩106,777 | ₩106,777 | ₩105,241 | ₩105,454 | -1.24% | 2.3만 |
| 2026.10.06 | ₩106,523 | ₩108,206 | ₩105,388 | ₩106,403 | -0.11% | 7.2만 |
| 2026.10.05 | ₩107,017 | ₩108,193 | ₩106,229 | ₩106,229 | -0.74% | 2.8만 |
| 2026.10.02 | ₩106,697 | ₩108,166 | ₩105,615 | ₩108,073 | +1.29% | 4.6만 |
| 2026.10.01 | ₩105,014 | ₩105,788 | ₩102,996 | ₩105,722 | +0.67% | 3.4만 |
| 2026.09.30 | ₩106,790 | ₩107,017 | ₩104,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,014 |
| -1.66% |
| 3.3만 |
| 2026.09.29 | ₩108,139 | ₩108,834 | ₩105,468 | ₩106,951 | -1.10% | 5.5만 |
|---|
| 2026.09.28 | ₩107,311 | ₩109,435 | ₩106,069 | ₩107,458 | +0.14% | 5.2만 |
|---|
| 2026.09.25 | ₩105,975 | ₩107,298 | ₩104,599 | ₩106,670 | +0.66% | 3.4만 |
|---|
| 2026.09.24 | ₩104,893 | ₩106,857 | ₩104,893 | ₩105,975 | +1.03% | 1.6만 |
|---|
| 2026.09.23 | ₩107,285 | ₩107,391 | ₩104,038 | ₩104,573 | -2.53% | 4만 |
|---|
| 2026.09.22 | ₩107,792 | ₩109,288 | ₩106,977 | ₩107,578 | -0.20% | 2.9만 |
|---|
| 2026.09.21 | ₩107,338 | ₩108,874 | ₩106,884 | ₩106,884 | -0.42% | 2.2만 |
|---|
| 2026.09.18 | ₩107,752 | ₩109,475 | ₩106,884 | ₩108,674 | +0.86% | 6.6만 |
|---|
| 2026.09.17 | ₩108,928 | ₩109,729 | ₩107,151 | ₩109,061 | +0.12% | 2.8만 |
|---|
| 2026.09.16 | ₩109,876 | ₩111,212 | ₩107,365 | ₩108,647 | -1.12% | 6만 |
|---|
| 2026.09.15 | ₩109,556 | ₩111,372 | ₩108,701 | ₩110,998 | +1.32% | 3.3만 |
|---|
| 2026.09.14 | ₩109,876 | ₩112,014 | ₩109,101 | ₩110,170 | +0.27% | 8.5만 |
|---|
| 2026.09.11 | ₩111,346 | ₩112,401 | ₩108,607 | ₩109,823 | -1.37% | 3.4만 |
|---|
| 2026.09.10 | ₩110,638 | ₩111,145 | ₩108,206 | ₩111,038 | +0.36% | 3.5만 |
|---|
| 2026.09.09 | ₩109,275 | ₩110,624 | ₩108,981 | ₩110,277 | +0.92% | 3.6만 |
|---|
| 2026.09.08 | ₩110,985 | ₩111,933 | ₩109,889 | ₩109,889 | -0.99% | 2.2만 |
|---|
| 2026.09.04 | ₩110,517 | ₩112,281 | ₩109,529 | ₩110,771 | +0.23% | 1만 |
|---|
| 2026.09.03 | ₩111,599 | ₩113,082 | ₩110,878 | ₩111,666 | +0.06% | 2.2만 |
|---|
| 2026.09.02 | ₩107,779 | ₩110,931 | ₩107,004 | ₩110,344 | +2.38% | 3.5만 |
|---|
| 2026.09.01 | ₩107,538 | ₩107,939 | ₩105,935 | ₩106,737 | -0.75% | 2.4만 |
|---|
| 2026.08.31 | ₩108,180 | ₩108,180 | ₩106,951 | ₩107,325 | -0.79% | 1.4만 |
|---|
| 2026.08.28 | ₩108,794 | ₩109,662 | ₩107,431 | ₩108,180 | -0.56% | 2.6만 |
|---|
| 2026.08.27 | ₩107,498 | ₩109,449 | ₩106,617 | ₩108,407 | +0.85% | 2.7만 |
|---|
| 2026.08.26 | ₩108,206 | ₩109,609 | ₩107,378 | ₩107,779 | -0.40% | 5.9만 |
|---|
| 2026.08.25 | ₩108,260 | ₩109,368 | ₩105,868 | ₩107,832 | -0.39% | 3.7만 |
|---|
| 2026.08.24 | ₩109,141 | ₩110,210 | ₩106,176 | ₩108,113 | -0.94% | 7.9만 |
|---|
| 2026.08.21 | ₩107,592 | ₩111,720 | ₩105,909 | ₩109,141 | +1.44% | 8.2만 |
|---|
| 2026.08.20 | ₩106,603 | ₩108,567 | ₩104,706 | ₩107,445 | +0.79% | 1.4만 |
|---|
| 2026.08.19 | ₩112,134 | ₩112,681 | ₩107,405 | ₩107,405 | -4.22% | 2.3만 |
|---|
| 2026.08.18 | ₩110,170 | ₩112,120 | ₩108,527 | ₩111,773 | +1.46% | 3.7만 |
|---|
| 2026.08.17 | ₩110,344 | ₩111,827 | ₩109,275 | ₩109,395 | -0.86% | 2만 |
|---|
| 2026.08.14 | ₩109,542 | ₩111,933 | ₩109,275 | ₩110,264 | +0.66% | 1.5만 |
|---|
| 2026.08.13 | ₩112,014 | ₩112,014 | ₩109,115 | ₩109,155 | -2.55% | 1.7만 |
|---|
| 2026.08.12 | ₩109,542 | ₩111,680 | ₩109,048 | ₩110,811 | +1.16% | 4.9만 |
|---|
| 2026.08.11 | ₩108,327 | ₩110,117 | ₩107,138 | ₩109,930 | +1.48% | 1.6만 |
|---|
| 2026.08.10 | ₩106,924 | ₩108,580 | ₩106,603 | ₩108,327 | +1.31% | 2.6만 |
|---|
| 2026.08.07 | ₩108,580 | ₩109,756 | ₩106,870 | ₩107,405 | -1.08% | 7.9만 |
|---|
| 2026.08.06 | ₩110,878 | ₩110,878 | ₩107,244 | ₩109,903 | -0.88% | 4.1만 |
|---|
| 2026.08.05 | ₩110,277 | ₩110,865 | ₩105,975 | ₩109,582 | -0.63% | 15.8만 |
|---|
| 2026.08.04 | ₩102,636 | ₩111,372 | ₩102,636 | ₩110,384 | +7.55% | 5.1만 |
|---|
| 2026.08.03 | ₩104,599 | ₩104,599 | ₩99,550 | ₩102,235 | -2.26% | 1.8만 |
|---|
| 2026.07.31 | ₩101,420 | ₩103,557 | ₩98,722 | ₩103,557 | +2.11% | 2.9만 |
|---|
| 2026.07.30 | ₩100,298 | ₩106,202 | ₩99,683 | ₩102,035 | +1.73% | 3.3만 |
|---|
| 2026.07.29 | ₩102,649 | ₩104,466 | ₩102,409 | ₩103,210 | +0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩101,527 | ₩105,107 | ₩101,527 | ₩102,702 | +1.16% | 3.5만 |
|---|
| 2026.07.27 | ₩100,138 | ₩101,527 | ₩97,826 | ₩101,487 | +1.35% | 3.3만 |
|---|
| 2026.07.24 | ₩93,993 | ₩100,191 | ₩93,993 | ₩100,031 | +6.42% | 1.6만 |
|---|
| 2026.07.23 | ₩95,542 | ₩96,972 | ₩93,338 | ₩95,515 | -0.03% | 1.3만 |
|---|
| 2026.07.22 | ₩98,855 | ₩98,855 | ₩92,884 | ₩97,092 | -1.78% | 2.4만 |
|---|
| 2026.07.21 | ₩97,346 | ₩99,296 | ₩95,582 | ₩99,243 | +1.95% | 2.8만 |
|---|
| 2026.07.20 | ₩97,292 | ₩99,777 | ₩94,580 | ₩95,622 | -1.72% | 1.1만 |
|---|
| 2026.07.17 | ₩99,456 | ₩100,191 | ₩95,141 | ₩98,347 | -1.11% | 1.2만 |
|---|
| 2026.07.16 | ₩96,851 | ₩100,191 | ₩96,851 | ₩99,964 | +3.21% | 1.5만 |
|---|
| 2026.07.15 | ₩90,800 | ₩99,136 | ₩90,800 | ₩97,800 | +7.71% | 1.3만 |
|---|
| 2026.07.14 | ₩96,183 | ₩96,785 | ₩94,447 | ₩95,275 | -0.94% | 7.9천 |
|---|
| 2026.07.13 | ₩94,580 | ₩98,187 | ₩94,580 | ₩95,248 | +0.71% | 9.5천 |
|---|
| 2026.07.10 | ₩90,346 | ₩96,544 | ₩90,346 | ₩94,019 | +4.07% | 2.9만 |
|---|
| 2026.07.09 | ₩95,836 | ₩95,836 | ₩94,447 | ₩95,449 | -0.40% | 7.3천 |
|---|
| 2026.07.08 | ₩96,651 | ₩96,771 | ₩93,672 | ₩93,672 | -3.08% | 9.5천 |
|---|
| 2026.07.07 | ₩96,838 | ₩99,069 | ₩95,368 | ₩97,279 | +0.46% | 1.7만 |
|---|
| 2026.07.06 | ₩96,410 | ₩98,401 | ₩95,368 | ₩96,838 | +0.44% | 1.1만 |
|---|
| 2026.07.02 | ₩99,229 | ₩99,323 | ₩96,464 | ₩96,464 | -2.79% | 7.4천 |
|---|
| 2026.07.01 | ₩97,252 | ₩99,790 | ₩96,771 | ₩99,029 | +1.83% | 1만 |
|---|
| 2026.06.30 | ₩96,517 | ₩96,771 | ₩95,582 | ₩96,771 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩97,573 | ₩98,615 | ₩95,128 | ₩95,542 | -2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩95,302 | ₩99,483 | ₩93,298 | ₩98,615 | +3.48% | 8.3만 |
|---|
| 2026.06.25 | ₩95,662 | ₩95,662 | ₩93,285 | ₩94,834 | -0.87% | 1.1만 |
|---|
| 2026.06.24 | ₩92,910 | ₩96,010 | ₩92,910 | ₩94,847 | +2.08% | 1.7만 |
|---|
| 2026.06.23 | ₩91,000 | ₩93,311 | ₩90,680 | ₩92,857 | +2.04% | 1만 |
|---|
| 2026.06.22 | ₩90,746 | ₩90,746 | ₩88,970 | ₩90,092 | -0.72% | 6.5천 |
|---|
| 2026.06.18 | ₩90,239 | ₩91,067 | ₩88,168 | ₩90,786 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩92,176 | ₩92,176 | ₩88,769 | ₩88,769 | -3.70% | 8.5천 |
|---|
| 2026.06.16 | ₩90,225 | ₩90,225 | ₩87,874 | ₩87,874 | -2.61% | 7.5천 |
|---|
| 2026.06.15 | ₩90,813 | ₩91,575 | ₩88,863 | ₩88,863 | -2.15% | 4.8천 |
|---|
| 2026.06.12 | ₩90,279 | ₩93,044 | ₩86,659 | ₩93,044 | +3.06% | 9.1천 |
|---|
| 2026.06.11 | ₩90,706 | ₩95,983 | ₩90,466 | ₩90,466 | -0.27% | 7천 |
|---|
| 2026.06.10 | ₩90,185 | ₩93,285 | ₩90,185 | ₩90,706 | +0.58% | 1만 |
|---|
| 2026.06.09 | ₩89,357 | ₩91,962 | ₩89,357 | ₩90,185 | +0.93% | 8천 |
|---|
| 2026.06.08 | ₩88,622 | ₩88,649 | ₩87,420 | ₩87,420 | -1.36% | 3.7천 |
|---|
| 2026.06.05 | ₩85,670 | ₩87,326 | ₩85,670 | ₩87,326 | +1.93% | 4.4천 |
|---|
| 2026.06.04 | ₩86,231 | ₩86,832 | ₩85,750 | ₩85,750 | -0.56% | 4.8천 |
|---|
| 2026.06.03 | ₩84,201 | ₩85,496 | ₩83,626 | ₩83,693 | -0.60% | 9.4천 |
|---|
| 2026.06.02 | ₩85,269 | ₩86,952 | ₩84,828 | ₩86,031 | +0.89% | 1.3만 |
|---|
| 2026.06.01 | ₩86,899 | ₩86,899 | ₩83,773 | ₩86,872 | -0.03% | 4.5천 |
|---|
| 2026.05.29 | ₩89,143 | ₩89,143 | ₩86,872 | ₩86,872 | -2.55% | 6천 |
|---|
| 2026.05.28 | ₩88,168 | ₩88,930 | ₩88,168 | ₩88,302 | +0.15% | 4천 |
|---|
| 2026.05.27 | ₩87,447 | ₩87,968 | ₩87,447 | ₩87,901 | +0.52% | 4천 |
|---|
| 2026.05.26 | ₩85,697 | ₩86,899 | ₩85,055 | ₩86,645 | +1.11% | 8.3천 |
|---|
| 2026.05.22 | ₩85,897 | ₩86,164 | ₩84,641 | ₩84,962 | -1.09% | 8.3천 |
|---|
| 2026.05.21 | ₩84,120 | ₩86,538 | ₩84,120 | ₩86,538 | +2.87% | 5.3천 |
|---|
| 2026.05.20 | ₩86,832 | ₩88,021 | ₩86,712 | ₩86,712 | -0.14% | 6.1천 |
|---|
| 2026.05.19 | ₩83,292 | ₩85,884 | ₩83,292 | ₩85,884 | +3.11% | 3.9천 |
|---|
| 2026.05.18 | ₩89,744 | ₩89,744 | ₩85,136 | ₩85,550 | -4.67% | 3.2천 |
|---|
| 2026.05.15 | ₩82,731 | ₩85,229 | ₩82,731 | ₩84,307 | +1.91% | 4.8천 |
|---|
| 2026.05.14 | ₩84,681 | ₩85,296 | ₩83,586 | ₩83,586 | -1.29% | 3.9천 |
|---|
| 2026.05.13 | ₩83,372 | ₩85,229 | ₩83,372 | ₩84,107 | +0.88% | 5.1천 |
|---|
| 2026.05.12 | ₩83,680 | ₩85,590 | ₩83,680 | ₩84,334 | +0.78% | 3천 |
|---|
| 2026.05.11 | ₩90,840 | ₩90,840 | ₩82,330 | ₩84,388 | -7.10% | 4.3천 |
|---|
| 2026.05.08 | ₩87,206 | ₩87,206 | ₩85,229 | ₩85,229 | -2.27% | 3.1천 |
|---|
| 2026.05.07 | ₩88,101 | ₩88,101 | ₩85,924 | ₩88,021 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩84,441 | ₩86,031 | ₩84,214 | ₩85,363 | +1.09% | 5.5천 |
|---|
| 2026.05.05 | ₩80,166 | ₩84,281 | ₩80,166 | ₩84,281 | +5.13% | 4.4천 |
|---|
| 2026.05.04 | ₩81,596 | ₩82,905 | ₩80,754 | ₩80,754 | -1.03% | 6.3천 |
|---|
| 2026.05.01 | ₩83,653 | ₩83,653 | ₩81,515 | ₩81,916 | -2.08% | 5.1천 |
|---|
| 2026.04.30 | ₩86,244 | ₩89,410 | ₩83,920 | ₩84,374 | -2.17% | 5.7천 |
|---|
| 2026.04.29 | ₩88,983 | ₩88,983 | ₩85,617 | ₩86,765 | -2.49% | 4.3천 |
|---|
| 2026.04.28 | ₩89,958 | ₩89,958 | ₩89,784 | ₩89,784 | -0.19% | 4.3천 |
|---|
| 2026.04.27 | ₩86,712 | ₩88,702 | ₩86,712 | ₩87,367 | +0.75% | 7.1천 |
|---|
| 2026.04.24 | ₩86,017 | ₩88,702 | ₩85,643 | ₩88,115 | +2.44% | 9천 |
|---|
| 2026.04.23 | ₩92,844 | ₩92,844 | ₩87,033 | ₩87,033 | -6.26% | 8.8천 |
|---|
| 2026.04.22 | ₩92,042 | ₩92,176 | ₩92,042 | ₩92,149 | +0.12% | 4.4천 |
|---|
| 2026.04.21 | ₩92,176 | ₩92,176 | ₩92,176 | ₩92,176 | 0.00% | 5.5천 |
|---|
| 2026.04.20 | ₩92,176 | ₩92,951 | ₩92,069 | ₩92,202 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩88,034 | ₩91,307 | ₩88,034 | ₩91,307 | +3.72% | 6.4천 |
|---|
| 2026.04.16 | ₩88,235 | ₩88,248 | ₩86,565 | ₩86,565 | -1.89% | 3.4천 |
|---|
| 2026.04.15 | ₩87,420 | ₩88,302 | ₩87,393 | ₩88,302 | +1.01% | 3.1천 |
|---|
| 2026.04.14 | ₩90,359 | ₩90,359 | ₩88,368 | ₩88,368 | -2.20% | 4.8천 |
|---|
| 2026.04.13 | ₩89,237 | ₩92,096 | ₩88,569 | ₩90,947 | +1.92% | 7.3천 |
|---|
| 2026.04.10 | ₩92,149 | ₩92,149 | ₩88,021 | ₩89,210 | -3.19% | 5.4천 |
|---|
| 2026.04.09 | ₩90,399 | ₩92,162 | ₩85,830 | ₩92,162 | +1.95% | 1.2만 |
|---|
| 2026.04.08 | ₩91,227 | ₩91,494 | ₩89,050 | ₩89,651 | -1.73% | 1만 |
|---|
| 2026.04.07 | ₩86,231 | ₩88,302 | ₩86,231 | ₩88,302 | +2.40% | 6.8천 |
|---|
| 2026.04.06 | ₩84,668 | ₩86,084 | ₩83,960 | ₩85,510 | +0.99% | 4.1천 |
|---|
| 2026.04.02 | ₩82,838 | ₩85,403 | ₩82,838 | ₩84,708 | +2.26% | 5.4천 |
|---|
| 2026.04.01 | ₩82,157 | ₩85,496 | ₩82,157 | ₩83,025 | +1.06% | 4.9천 |
|---|
| 2026.03.31 | ₩82,691 | ₩82,825 | ₩81,622 | ₩81,689 | -1.21% | 1.7만 |
|---|
| 2026.03.30 | ₩80,567 | ₩83,987 | ₩80,567 | ₩81,529 | +1.19% | 7.8천 |
|---|
| 2026.03.27 | ₩80,460 | ₩80,567 | ₩75,477 | ₩80,567 | +0.13% | 3.8만 |
|---|
| 2026.03.26 | ₩78,510 | ₩82,063 | ₩78,510 | ₩80,407 | +2.42% | 4.3천 |
|---|
| 2026.03.25 | ₩81,155 | ₩81,155 | ₩77,160 | ₩78,563 | -3.19% | 6.7천 |
|---|
| 2026.03.24 | ₩82,678 | ₩83,159 | ₩81,034 | ₩81,034 | -1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩81,235 | ₩84,254 | ₩81,168 | ₩82,544 | +1.61% | 9.6천 |
|---|
| 2026.03.20 | ₩80,126 | ₩81,555 | ₩77,174 | ₩80,180 | +0.07% | 2.3만 |
|---|
| 2026.03.19 | ₩77,882 | ₩80,193 | ₩76,399 | ₩80,126 | +2.88% | 9.3천 |
|---|
| 2026.03.18 | ₩78,162 | ₩78,603 | ₩76,653 | ₩77,334 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩79,111 | ₩79,138 | ₩79,111 | ₩79,138 | +0.03% | 6.2천 |
|---|
| 2026.03.16 | ₩76,853 | ₩80,180 | ₩76,853 | ₩79,138 | +2.97% | 6.1천 |
|---|
| 2026.03.13 | ₩80,460 | ₩80,460 | ₩77,428 | ₩78,804 | -2.06% | 6천 |
|---|
| 2026.03.12 | ₩79,325 | ₩79,832 | ₩78,216 | ₩79,832 | +0.64% | 5.6천 |
|---|
| 2026.03.11 | ₩80,407 | ₩81,315 | ₩79,685 | ₩80,220 | -0.23% | 6.7천 |
|---|
| 2026.03.10 | ₩81,181 | ₩82,865 | ₩80,460 | ₩81,235 | +0.07% | 8.1천 |
|---|
| 2026.03.09 | ₩80,433 | ₩81,756 | ₩78,737 | ₩81,756 | +1.64% | 6.8천 |
|---|
| 2026.03.06 | ₩79,151 | ₩82,157 | ₩78,176 | ₩82,157 | +3.80% | 1.8만 |
|---|
| 2026.03.05 | ₩81,449 | ₩83,092 | ₩80,153 | ₩81,034 | -0.51% | 1.2만 |
|---|
| 2026.03.04 | ₩82,825 | ₩84,975 | ₩81,088 | ₩84,454 | +1.97% | 3만 |
|---|
| 2026.03.03 | ₩80,166 | ₩82,330 | ₩79,151 | ₩81,889 | +2.15% | 1.6만 |
|---|
| 2026.03.02 | ₩80,220 | ₩81,716 | ₩80,153 | ₩81,101 | +1.10% | 1.4만 |
|---|
| 2026.02.27 | ₩81,996 | ₩84,454 | ₩80,233 | ₩80,233 | -2.15% | 7.4천 |
|---|
| 2026.02.26 | ₩82,691 | ₩84,254 | ₩80,888 | ₩83,105 | +0.50% | 4.6천 |
|---|
| 2026.02.25 | ₩80,928 | ₩82,998 | ₩80,928 | ₩82,998 | +2.56% | 5.3천 |
|---|
| 2026.02.24 | ₩80,513 | ₩81,489 | ₩80,206 | ₩80,741 | +0.28% | 9.8천 |
|---|
| 2026.02.23 | ₩82,197 | ₩82,197 | ₩79,525 | ₩80,139 | -2.50% | 6.4천 |
|---|
| 2026.02.20 | ₩83,493 | ₩84,828 | ₩83,493 | ₩84,120 | +0.75% | 7.6천 |
|---|
| 2026.02.19 | ₩82,638 | ₩84,094 | ₩82,638 | ₩83,599 | +1.16% | 7.7천 |
|---|
| 2026.02.18 | ₩85,296 | ₩85,336 | ₩83,332 | ₩84,094 | -1.41% | 9.7천 |
|---|
| 2026.02.17 | ₩85,763 | ₩86,298 | ₩84,615 | ₩85,697 | -0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩84,227 | ₩86,111 | ₩84,227 | ₩85,389 | +1.38% | 1.9천 |
|---|
| 2026.02.12 | ₩84,414 | ₩84,414 | ₩82,624 | ₩84,254 | -0.19% | 9천 |
|---|
| 2026.02.11 | ₩86,191 | ₩86,191 | ₩83,479 | ₩83,760 | -2.82% | 5.8천 |
|---|
| 2026.02.10 | ₩86,765 | ₩88,128 | ₩85,830 | ₩86,498 | -0.31% | 8.6천 |
|---|
| 2026.02.09 | ₩87,380 | ₩87,567 | ₩85,897 | ₩87,326 | -0.06% | 7.5천 |
|---|
| 2026.02.06 | ₩89,504 | ₩91,227 | ₩80,166 | ₩87,794 | -1.91% | 1.1만 |
|---|
| 2026.02.05 | ₩89,611 | ₩91,281 | ₩89,103 | ₩89,223 | -0.43% | 1.7만 |
|---|
| 2026.02.04 | ₩88,823 | ₩90,412 | ₩88,823 | ₩90,305 | +1.67% | 7.9천 |
|---|
| 2026.02.03 | ₩87,233 | ₩90,840 | ₩85,670 | ₩89,036 | +2.07% | 1.4만 |
|---|
| 2026.02.02 | ₩83,773 | ₩87,313 | ₩83,693 | ₩87,313 | +4.23% | 2만 |
|---|
| 2026.01.30 | ₩77,027 | ₩86,832 | ₩76,145 | ₩84,494 | +9.69% | 2.7만 |
|---|
| 2026.01.29 | ₩80,473 | ₩82,597 | ₩79,725 | ₩82,597 | +2.64% | 9.8천 |
|---|
| 2026.01.28 | ₩82,504 | ₩82,504 | ₩79,111 | ₩81,689 | -0.99% | 1.7만 |
|---|
| 2026.01.27 | ₩85,029 | ₩85,763 | ₩82,571 | ₩82,571 | -2.89% | 1.2만 |
|---|
| 2026.01.26 | ₩87,059 | ₩90,239 | ₩81,916 | ₩86,431 | -0.72% | 1.9만 |
|---|
| 2026.01.23 | ₩88,956 | ₩90,078 | ₩85,550 | ₩87,554 | -1.58% | 1.6만 |
|---|
| 2026.01.22 | ₩90,733 | ₩92,576 | ₩88,395 | ₩89,023 | -1.88% | 1.3만 |
|---|
| 2026.01.21 | ₩84,935 | ₩90,746 | ₩84,828 | ₩89,838 | +5.77% | 2.6만 |
|---|
| 2026.01.20 | ₩85,964 | ₩86,204 | ₩84,695 | ₩84,828 | -1.32% | 1.6만 |
|---|
| 2026.01.16 | ₩83,760 | ₩86,805 | ₩83,760 | ₩86,031 | +2.71% | 1.4만 |
|---|
| 2026.01.15 | ₩82,157 | ₩85,162 | ₩79,618 | ₩83,826 | +2.03% | 1.2만 |
|---|
| 2026.01.14 | ₩80,821 | ₩81,742 | ₩79,632 | ₩81,742 | +1.14% | 6.8천 |
|---|
| 2026.01.13 | ₩81,021 | ₩82,010 | ₩79,378 | ₩80,393 | -0.77% | 8.8천 |
|---|
| 2026.01.12 | ₩80,153 | ₩86,832 | ₩79,445 | ₩80,580 | +0.53% | 1.8만 |
|---|
| 2026.01.09 | ₩76,947 | ₩80,153 | ₩76,947 | ₩80,059 | +4.05% | 1.7만 |
|---|
| 2026.01.08 | ₩76,252 | ₩79,552 | ₩76,252 | ₩78,870 | +3.43% | 6.4천 |
|---|
| 2026.01.07 | ₩76,145 | ₩77,334 | ₩76,012 | ₩77,013 | +1.14% | 7.7천 |
|---|
| 2026.01.06 | ₩75,971 | ₩77,254 | ₩75,076 | ₩76,252 | +0.37% | 9.9천 |
|---|
| 2026.01.05 | ₩74,275 | ₩77,828 | ₩74,275 | ₩77,027 | +3.71% | 7.3천 |
|---|
| 2026.01.02 | ₩75,130 | ₩75,410 | ₩73,741 | ₩74,342 | -1.05% | 5.8천 |
|---|
| 2025.12.31 | ₩75,197 | ₩76,639 | ₩75,197 | ₩76,172 | +1.30% | 5.5천 |
|---|
| 2025.12.30 | ₩76,840 | ₩76,840 | ₩73,674 | ₩75,210 | -2.12% | 8.2천 |
|---|
| 2025.12.29 | ₩79,992 | ₩80,113 | ₩76,853 | ₩77,428 | -3.21% | 1.2만 |
|---|
| 2025.12.26 | ₩78,804 | ₩78,804 | ₩76,947 | ₩77,615 | -1.51% | 3.8천 |
|---|
| 2025.12.24 | ₩78,483 | ₩79,699 | ₩75,945 | ₩78,363 | -0.15% | 6.3천 |
|---|
| 2025.12.23 | ₩77,762 | ₩79,218 | ₩77,748 | ₩78,443 | +0.88% | 3.6천 |
|---|
| 2025.12.22 | ₩78,256 | ₩82,304 | ₩77,788 | ₩78,510 | +0.32% | 8.9천 |
|---|
| 2025.12.19 | ₩81,181 | ₩81,181 | ₩78,349 | ₩78,670 | -3.09% | 1.7만 |
|---|
| 2025.12.18 | ₩83,159 | ₩84,401 | ₩80,340 | ₩81,462 | -2.04% | 1.6만 |
|---|
| 2025.12.17 | ₩82,704 | ₩83,118 | ₩81,569 | ₩82,945 | +0.29% | 9.5천 |
|---|
| 2025.12.16 | ₩81,849 | ₩82,905 | ₩81,195 | ₩82,117 | +0.33% | 1.1만 |
|---|
| 2025.12.15 | ₩82,210 | ₩83,786 | ₩81,382 | ₩82,063 | -0.18% | 1.1만 |
|---|
| 2025.12.12 | ₩81,555 | ₩83,800 | ₩81,555 | ₩81,756 | +0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩83,733 | ₩84,307 | ₩82,036 | ₩83,426 | -0.37% | 1만 |
|---|
| 2025.12.10 | ₩81,088 | ₩85,122 | ₩81,088 | ₩82,290 | +1.48% | 1.5만 |
|---|
| 2025.12.09 | ₩80,220 | ₩82,784 | ₩80,220 | ₩81,529 | +1.63% | 9천 |
|---|
| 2025.12.08 | ₩75,784 | ₩78,283 | ₩75,784 | ₩78,283 | +3.30% | 4.9천 |
|---|
| 2025.12.05 | ₩73,487 | ₩76,279 | ₩73,487 | ₩75,811 | +3.16% | 6.6천 |
|---|
| 2025.12.04 | ₩75,344 | ₩76,746 | ₩75,344 | ₩76,305 | +1.28% | 4.3천 |
|---|
| 2025.12.03 | ₩73,460 | ₩75,290 | ₩73,193 | ₩75,290 | +2.49% | 1.3만 |
|---|
| 2025.12.02 | ₩73,046 | ₩73,767 | ₩72,418 | ₩72,418 | -0.86% | 5.8천 |
|---|
| 2025.12.01 | ₩74,128 | ₩76,412 | ₩73,019 | ₩73,019 | -1.50% | 8.9천 |
|---|
| 2025.11.28 | ₩75,624 | ₩75,624 | ₩74,021 | ₩74,662 | -1.27% | 3.4천 |
|---|
| 2025.11.26 | ₩74,262 | ₩76,052 | ₩74,262 | ₩74,903 | +0.86% | 8.4천 |
|---|
| 2025.11.25 | ₩75,263 | ₩76,880 | ₩74,662 | ₩76,479 | +1.62% | 6.5천 |
|---|
| 2025.11.24 | ₩75,250 | ₩75,317 | ₩74,368 | ₩75,250 | 0.00% | 5.3천 |
|---|
| 2025.11.21 | ₩72,645 | ₩77,080 | ₩72,138 | ₩76,412 | +5.19% | 1.3만 |
|---|
| 2025.11.20 | ₩72,471 | ₩73,460 | ₩72,471 | ₩73,206 | +1.01% | 5.4천 |
|---|
| 2025.11.19 | ₩73,540 | ₩73,540 | ₩71,817 | ₩72,779 | -1.04% | 9천 |
|---|
| 2025.11.18 | ₩71,910 | ₩73,433 | ₩71,015 | ₩73,420 | +2.10% | 8.9천 |
|---|
| 2025.11.17 | ₩75,891 | ₩75,891 | ₩70,989 | ₩71,857 | -5.32% | 1.2만 |
|---|
| 2025.11.14 | ₩75,504 | ₩75,504 | ₩74,809 | ₩75,036 | -0.62% | 8.8천 |
|---|
| 2025.11.13 | ₩72,151 | ₩77,481 | ₩72,151 | ₩76,159 | +5.55% | 1.4만 |
|---|
| 2025.11.12 | ₩76,078 | ₩76,078 | ₩73,353 | ₩74,943 | -1.49% | 8.6천 |
|---|
| 2025.11.11 | ₩76,867 | ₩77,334 | ₩75,958 | ₩76,973 | +0.14% | 6.2천 |
|---|
| 2025.11.10 | ₩78,189 | ₩78,189 | ₩75,451 | ₩76,506 | -2.15% | 5.2천 |
|---|
| 2025.11.07 | ₩74,235 | ₩78,777 | ₩74,235 | ₩78,189 | +5.33% | 7.4천 |
|---|
| 2025.11.06 | ₩74,128 | ₩74,529 | ₩73,821 | ₩73,821 | -0.41% | 4.3천 |
|---|
| 2025.11.05 | ₩72,859 | ₩75,357 | ₩72,138 | ₩75,330 | +3.39% | 2.3만 |
|---|
| 2025.11.04 | ₩73,286 | ₩74,141 | ₩73,286 | ₩73,821 | +0.73% | 4.5천 |
|---|
| 2025.11.03 | ₩72,445 | ₩72,926 | ₩71,977 | ₩72,471 | +0.04% | 6.6천 |
|---|
| 2025.10.31 | ₩72,859 | ₩73,193 | ₩71,136 | ₩73,193 | +0.46% | 5.8천 |
|---|
| 2025.10.30 | ₩71,176 | ₩73,059 | ₩69,933 | ₩72,471 | +1.82% | 5.6천 |
|---|
| 2025.10.29 | ₩70,882 | ₩73,220 | ₩70,668 | ₩71,603 | +1.02% | 8.6천 |
|---|
| 2025.10.28 | ₩72,284 | ₩72,752 | ₩72,084 | ₩72,525 | +0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩73,273 | ₩75,117 | ₩72,899 | ₩73,941 | +0.91% | 9.3천 |
|---|
| 2025.10.24 | ₩75,050 | ₩75,050 | ₩72,819 | ₩74,275 | -1.03% | 3.7천 |
|---|
| 2025.10.23 | ₩75,263 | ₩75,263 | ₩72,391 | ₩73,888 | -1.83% | 5.5천 |
|---|
| 2025.10.22 | ₩75,678 | ₩76,065 | ₩73,473 | ₩76,065 | +0.51% | 7.9천 |
|---|
| 2025.10.21 | ₩73,500 | ₩75,678 | ₩73,500 | ₩75,678 | +2.96% | 5.8천 |
|---|
| 2025.10.20 | ₩74,956 | ₩74,956 | ₩73,193 | ₩74,115 | -1.12% | 5.5천 |
|---|
| 2025.10.17 | ₩70,842 | ₩73,286 | ₩70,842 | ₩73,286 | +3.45% | 8.1천 |
|---|
| 2025.10.16 | ₩72,124 | ₩72,138 | ₩70,401 | ₩71,042 | -1.50% | 1.1만 |
|---|
| 2025.10.15 | ₩74,569 | ₩74,569 | ₩72,512 | ₩73,166 | -1.88% | 6.9천 |
|---|
| 2025.10.14 | ₩71,470 | ₩74,970 | ₩70,307 | ₩74,970 | +4.90% | 8천 |
|---|
| 2025.10.13 | ₩74,288 | ₩74,288 | ₩72,471 | ₩72,605 | -2.27% | 5.5천 |
|---|
| 2025.10.10 | ₩75,210 | ₩75,210 | ₩72,471 | ₩72,485 | -3.62% | 1.1만 |
|---|