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 | ₩106,181 | ₩106,181 | ₩104,056 | ₩104,297 | -1.77% | 2.3만 |
| 2026.10.08 | ₩104,698 | ₩107,544 | ₩104,698 | ₩106,181 | +1.42% | 1.7만 |
| 2026.10.07 | ₩106,809 | ₩106,809 | ₩105,272 | ₩105,486 | -1.24% | 2.3만 |
| 2026.10.06 | ₩106,555 | ₩108,239 | ₩105,419 | ₩106,435 | -0.11% | 7.2만 |
| 2026.10.05 | ₩107,049 | ₩108,225 | ₩106,261 | ₩106,261 | -0.74% | 2.8만 |
| 2026.10.02 | ₩106,729 | ₩108,199 | ₩105,646 | ₩108,105 | +1.29% | 4.6만 |
| 2026.10.01 | ₩105,045 | ₩105,820 | ₩103,027 | ₩105,753 | +0.67% | 3.4만 |
| 2026.09.30 | ₩106,822 | ₩107,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,045 |
| -1.66% |
| 3.3만 |
| 2026.09.29 | ₩108,172 | ₩108,867 | ₩105,499 | ₩106,983 | -1.10% | 5.5만 |
|---|
| 2026.09.28 | ₩107,343 | ₩109,468 | ₩106,101 | ₩107,490 | +0.14% | 5.2만 |
|---|
| 2026.09.25 | ₩106,007 | ₩107,330 | ₩104,631 | ₩106,702 | +0.66% | 3.4만 |
|---|
| 2026.09.24 | ₩104,925 | ₩106,889 | ₩104,925 | ₩106,007 | +1.03% | 1.6만 |
|---|
| 2026.09.23 | ₩107,317 | ₩107,424 | ₩104,069 | ₩104,604 | -2.53% | 4만 |
|---|
| 2026.09.22 | ₩107,824 | ₩109,321 | ₩107,009 | ₩107,611 | -0.20% | 2.9만 |
|---|
| 2026.09.21 | ₩107,370 | ₩108,907 | ₩106,916 | ₩106,916 | -0.42% | 2.2만 |
|---|
| 2026.09.18 | ₩107,784 | ₩109,508 | ₩106,916 | ₩108,706 | +0.86% | 6.6만 |
|---|
| 2026.09.17 | ₩108,960 | ₩109,762 | ₩107,183 | ₩109,094 | +0.12% | 2.8만 |
|---|
| 2026.09.16 | ₩109,909 | ₩111,245 | ₩107,397 | ₩108,680 | -1.12% | 6만 |
|---|
| 2026.09.15 | ₩109,588 | ₩111,406 | ₩108,733 | ₩111,032 | +1.32% | 3.3만 |
|---|
| 2026.09.14 | ₩109,909 | ₩112,047 | ₩109,134 | ₩110,203 | +0.27% | 8.5만 |
|---|
| 2026.09.11 | ₩111,379 | ₩112,435 | ₩108,640 | ₩109,856 | -1.37% | 3.4만 |
|---|
| 2026.09.10 | ₩110,671 | ₩111,178 | ₩108,239 | ₩111,072 | +0.36% | 3.5만 |
|---|
| 2026.09.09 | ₩109,308 | ₩110,657 | ₩109,014 | ₩110,310 | +0.92% | 3.6만 |
|---|
| 2026.09.08 | ₩111,018 | ₩111,967 | ₩109,922 | ₩109,922 | -0.99% | 2.2만 |
|---|
| 2026.09.04 | ₩110,550 | ₩112,314 | ₩109,562 | ₩110,804 | +0.23% | 1만 |
|---|
| 2026.09.03 | ₩111,633 | ₩113,116 | ₩110,911 | ₩111,700 | +0.06% | 2.2만 |
|---|
| 2026.09.02 | ₩107,811 | ₩110,965 | ₩107,036 | ₩110,377 | +2.38% | 3.5만 |
|---|
| 2026.09.01 | ₩107,571 | ₩107,971 | ₩105,967 | ₩106,769 | -0.75% | 2.4만 |
|---|
| 2026.08.31 | ₩108,212 | ₩108,212 | ₩106,983 | ₩107,357 | -0.79% | 1.4만 |
|---|
| 2026.08.28 | ₩108,827 | ₩109,695 | ₩107,464 | ₩108,212 | -0.56% | 2.6만 |
|---|
| 2026.08.27 | ₩107,530 | ₩109,481 | ₩106,649 | ₩108,439 | +0.85% | 2.7만 |
|---|
| 2026.08.26 | ₩108,239 | ₩109,642 | ₩107,410 | ₩107,811 | -0.40% | 5.9만 |
|---|
| 2026.08.25 | ₩108,292 | ₩109,401 | ₩105,900 | ₩107,865 | -0.39% | 3.7만 |
|---|
| 2026.08.24 | ₩109,174 | ₩110,243 | ₩106,208 | ₩108,145 | -0.94% | 7.9만 |
|---|
| 2026.08.21 | ₩107,624 | ₩111,753 | ₩105,940 | ₩109,174 | +1.44% | 8.2만 |
|---|
| 2026.08.20 | ₩106,635 | ₩108,599 | ₩104,738 | ₩107,477 | +0.79% | 1.4만 |
|---|
| 2026.08.19 | ₩112,167 | ₩112,715 | ₩107,437 | ₩107,437 | -4.22% | 2.3만 |
|---|
| 2026.08.18 | ₩110,203 | ₩112,154 | ₩108,559 | ₩111,807 | +1.46% | 3.7만 |
|---|
| 2026.08.17 | ₩110,377 | ₩111,860 | ₩109,308 | ₩109,428 | -0.86% | 2만 |
|---|
| 2026.08.14 | ₩109,575 | ₩111,967 | ₩109,308 | ₩110,297 | +0.66% | 1.5만 |
|---|
| 2026.08.13 | ₩112,047 | ₩112,047 | ₩109,147 | ₩109,187 | -2.55% | 1.7만 |
|---|
| 2026.08.12 | ₩109,575 | ₩111,713 | ₩109,081 | ₩110,844 | +1.16% | 4.9만 |
|---|
| 2026.08.11 | ₩108,359 | ₩110,150 | ₩107,170 | ₩109,962 | +1.48% | 1.6만 |
|---|
| 2026.08.10 | ₩106,956 | ₩108,613 | ₩106,635 | ₩108,359 | +1.31% | 2.6만 |
|---|
| 2026.08.07 | ₩108,613 | ₩109,789 | ₩106,902 | ₩107,437 | -1.08% | 7.9만 |
|---|
| 2026.08.06 | ₩110,911 | ₩110,911 | ₩107,277 | ₩109,936 | -0.88% | 4.1만 |
|---|
| 2026.08.05 | ₩110,310 | ₩110,898 | ₩106,007 | ₩109,615 | -0.63% | 15.8만 |
|---|
| 2026.08.04 | ₩102,666 | ₩111,406 | ₩102,666 | ₩110,417 | +7.55% | 5.1만 |
|---|
| 2026.08.03 | ₩104,631 | ₩104,631 | ₩99,580 | ₩102,266 | -2.26% | 1.8만 |
|---|
| 2026.07.31 | ₩101,450 | ₩103,588 | ₩98,751 | ₩103,588 | +2.11% | 2.9만 |
|---|
| 2026.07.30 | ₩100,328 | ₩106,234 | ₩99,713 | ₩102,065 | +1.73% | 3.3만 |
|---|
| 2026.07.29 | ₩102,680 | ₩104,497 | ₩102,439 | ₩103,241 | +0.55% | 2.1만 |
|---|
| 2026.07.28 | ₩101,557 | ₩105,139 | ₩101,557 | ₩102,733 | +1.16% | 3.5만 |
|---|
| 2026.07.27 | ₩100,168 | ₩101,557 | ₩97,856 | ₩101,517 | +1.35% | 3.3만 |
|---|
| 2026.07.24 | ₩94,021 | ₩100,221 | ₩94,021 | ₩100,061 | +6.42% | 1.6만 |
|---|
| 2026.07.23 | ₩95,571 | ₩97,001 | ₩93,366 | ₩95,544 | -0.03% | 1.3만 |
|---|
| 2026.07.22 | ₩98,885 | ₩98,885 | ₩92,912 | ₩97,121 | -1.78% | 2.4만 |
|---|
| 2026.07.21 | ₩97,375 | ₩99,326 | ₩95,611 | ₩99,272 | +1.95% | 2.8만 |
|---|
| 2026.07.20 | ₩97,321 | ₩99,807 | ₩94,609 | ₩95,651 | -1.72% | 1.1만 |
|---|
| 2026.07.17 | ₩99,486 | ₩100,221 | ₩95,170 | ₩98,377 | -1.11% | 1.2만 |
|---|
| 2026.07.16 | ₩96,880 | ₩100,221 | ₩96,880 | ₩99,994 | +3.21% | 1.5만 |
|---|
| 2026.07.15 | ₩90,827 | ₩99,165 | ₩90,827 | ₩97,829 | +7.71% | 1.3만 |
|---|
| 2026.07.14 | ₩96,212 | ₩96,813 | ₩94,475 | ₩95,303 | -0.94% | 7.9천 |
|---|
| 2026.07.13 | ₩94,609 | ₩98,217 | ₩94,609 | ₩95,277 | +0.71% | 9.5천 |
|---|
| 2026.07.10 | ₩90,373 | ₩96,573 | ₩90,373 | ₩94,047 | +4.07% | 2.9만 |
|---|
| 2026.07.09 | ₩95,865 | ₩95,865 | ₩94,475 | ₩95,477 | -0.40% | 7.3천 |
|---|
| 2026.07.08 | ₩96,680 | ₩96,800 | ₩93,700 | ₩93,700 | -3.08% | 9.5천 |
|---|
| 2026.07.07 | ₩96,867 | ₩99,099 | ₩95,397 | ₩97,308 | +0.46% | 1.7만 |
|---|
| 2026.07.06 | ₩96,439 | ₩98,430 | ₩95,397 | ₩96,867 | +0.44% | 1.1만 |
|---|
| 2026.07.02 | ₩99,259 | ₩99,352 | ₩96,493 | ₩96,493 | -2.79% | 7.4천 |
|---|
| 2026.07.01 | ₩97,281 | ₩99,820 | ₩96,800 | ₩99,058 | +1.83% | 1만 |
|---|
| 2026.06.30 | ₩96,546 | ₩96,800 | ₩95,611 | ₩96,800 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩97,602 | ₩98,644 | ₩95,156 | ₩95,571 | -2.08% | 1.8만 |
|---|
| 2026.06.26 | ₩95,330 | ₩99,513 | ₩93,326 | ₩98,644 | +3.48% | 8.3만 |
|---|
| 2026.06.25 | ₩95,691 | ₩95,691 | ₩93,312 | ₩94,863 | -0.87% | 1.1만 |
|---|
| 2026.06.24 | ₩92,938 | ₩96,038 | ₩92,938 | ₩94,876 | +2.08% | 1.7만 |
|---|
| 2026.06.23 | ₩91,027 | ₩93,339 | ₩90,707 | ₩92,885 | +2.04% | 1만 |
|---|
| 2026.06.22 | ₩90,774 | ₩90,774 | ₩88,996 | ₩90,119 | -0.72% | 6.5천 |
|---|
| 2026.06.18 | ₩90,266 | ₩91,094 | ₩88,194 | ₩90,814 | +0.61% | 1.5만 |
|---|
| 2026.06.17 | ₩92,203 | ₩92,203 | ₩88,796 | ₩88,796 | -3.70% | 8.5천 |
|---|
| 2026.06.16 | ₩90,252 | ₩90,252 | ₩87,900 | ₩87,900 | -2.61% | 7.5천 |
|---|
| 2026.06.15 | ₩90,840 | ₩91,602 | ₩88,889 | ₩88,889 | -2.15% | 4.8천 |
|---|
| 2026.06.12 | ₩90,306 | ₩93,072 | ₩86,684 | ₩93,072 | +3.06% | 9.1천 |
|---|
| 2026.06.11 | ₩90,733 | ₩96,012 | ₩90,493 | ₩90,493 | -0.27% | 7천 |
|---|
| 2026.06.10 | ₩90,212 | ₩93,312 | ₩90,212 | ₩90,733 | +0.58% | 1만 |
|---|
| 2026.06.09 | ₩89,384 | ₩91,990 | ₩89,384 | ₩90,212 | +0.93% | 8천 |
|---|
| 2026.06.08 | ₩88,649 | ₩88,676 | ₩87,446 | ₩87,446 | -1.36% | 3.7천 |
|---|
| 2026.06.05 | ₩85,696 | ₩87,353 | ₩85,696 | ₩87,353 | +1.93% | 4.4천 |
|---|
| 2026.06.04 | ₩86,257 | ₩86,858 | ₩85,776 | ₩85,776 | -0.56% | 4.8천 |
|---|
| 2026.06.03 | ₩84,226 | ₩85,522 | ₩83,651 | ₩83,718 | -0.60% | 9.4천 |
|---|
| 2026.06.02 | ₩85,295 | ₩86,978 | ₩84,854 | ₩86,056 | +0.89% | 1.3만 |
|---|
| 2026.06.01 | ₩86,925 | ₩86,925 | ₩83,798 | ₩86,898 | -0.03% | 4.5천 |
|---|
| 2026.05.29 | ₩89,170 | ₩89,170 | ₩86,898 | ₩86,898 | -2.55% | 6천 |
|---|
| 2026.05.28 | ₩88,194 | ₩88,956 | ₩88,194 | ₩88,328 | +0.15% | 4천 |
|---|
| 2026.05.27 | ₩87,473 | ₩87,994 | ₩87,473 | ₩87,927 | +0.52% | 4천 |
|---|
| 2026.05.26 | ₩85,722 | ₩86,925 | ₩85,081 | ₩86,671 | +1.11% | 8.3천 |
|---|
| 2026.05.22 | ₩85,923 | ₩86,190 | ₩84,667 | ₩84,987 | -1.09% | 8.3천 |
|---|
| 2026.05.21 | ₩84,146 | ₩86,564 | ₩84,146 | ₩86,564 | +2.87% | 5.3천 |
|---|
| 2026.05.20 | ₩86,858 | ₩88,047 | ₩86,738 | ₩86,738 | -0.14% | 6.1천 |
|---|
| 2026.05.19 | ₩83,317 | ₩85,909 | ₩83,317 | ₩85,909 | +3.11% | 3.9천 |
|---|
| 2026.05.18 | ₩89,771 | ₩89,771 | ₩85,161 | ₩85,575 | -4.67% | 3.2천 |
|---|
| 2026.05.15 | ₩82,756 | ₩85,255 | ₩82,756 | ₩84,333 | +1.91% | 4.8천 |
|---|
| 2026.05.14 | ₩84,707 | ₩85,321 | ₩83,611 | ₩83,611 | -1.29% | 3.9천 |
|---|
| 2026.05.13 | ₩83,397 | ₩85,255 | ₩83,397 | ₩84,132 | +0.88% | 5.1천 |
|---|
| 2026.05.12 | ₩83,705 | ₩85,615 | ₩83,705 | ₩84,359 | +0.78% | 3천 |
|---|
| 2026.05.11 | ₩90,867 | ₩90,867 | ₩82,355 | ₩84,413 | -7.10% | 4.3천 |
|---|
| 2026.05.08 | ₩87,232 | ₩87,232 | ₩85,255 | ₩85,255 | -2.27% | 3.1천 |
|---|
| 2026.05.07 | ₩88,128 | ₩88,128 | ₩85,950 | ₩88,047 | -0.09% | 5.3천 |
|---|
| 2026.05.06 | ₩84,466 | ₩86,056 | ₩84,239 | ₩85,388 | +1.09% | 5.5천 |
|---|
| 2026.05.05 | ₩80,190 | ₩84,306 | ₩80,190 | ₩84,306 | +5.13% | 4.4천 |
|---|
| 2026.05.04 | ₩81,620 | ₩82,930 | ₩80,778 | ₩80,778 | -1.03% | 6.3천 |
|---|
| 2026.05.01 | ₩83,678 | ₩83,678 | ₩81,540 | ₩81,941 | -2.08% | 5.1천 |
|---|
| 2026.04.30 | ₩86,270 | ₩89,437 | ₩83,945 | ₩84,399 | -2.17% | 5.7천 |
|---|
| 2026.04.29 | ₩89,010 | ₩89,010 | ₩85,642 | ₩86,791 | -2.49% | 4.3천 |
|---|
| 2026.04.28 | ₩89,985 | ₩89,985 | ₩89,811 | ₩89,811 | -0.19% | 4.3천 |
|---|
| 2026.04.27 | ₩86,738 | ₩88,729 | ₩86,738 | ₩87,393 | +0.75% | 7.1천 |
|---|
| 2026.04.24 | ₩86,043 | ₩88,729 | ₩85,669 | ₩88,141 | +2.44% | 9천 |
|---|
| 2026.04.23 | ₩92,871 | ₩92,871 | ₩87,059 | ₩87,059 | -6.26% | 8.8천 |
|---|
| 2026.04.22 | ₩92,070 | ₩92,203 | ₩92,070 | ₩92,177 | +0.12% | 4.4천 |
|---|
| 2026.04.21 | ₩92,203 | ₩92,203 | ₩92,203 | ₩92,203 | 0.00% | 5.5천 |
|---|
| 2026.04.20 | ₩92,203 | ₩92,978 | ₩92,096 | ₩92,230 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩88,061 | ₩91,335 | ₩88,061 | ₩91,335 | +3.72% | 6.4천 |
|---|
| 2026.04.16 | ₩88,261 | ₩88,275 | ₩86,591 | ₩86,591 | -1.89% | 3.4천 |
|---|
| 2026.04.15 | ₩87,446 | ₩88,328 | ₩87,419 | ₩88,328 | +1.01% | 3.1천 |
|---|
| 2026.04.14 | ₩90,386 | ₩90,386 | ₩88,395 | ₩88,395 | -2.20% | 4.8천 |
|---|
| 2026.04.13 | ₩89,264 | ₩92,123 | ₩88,595 | ₩90,974 | +1.92% | 7.3천 |
|---|
| 2026.04.10 | ₩92,177 | ₩92,177 | ₩88,047 | ₩89,237 | -3.19% | 5.4천 |
|---|
| 2026.04.09 | ₩90,426 | ₩92,190 | ₩85,856 | ₩92,190 | +1.95% | 1.2만 |
|---|
| 2026.04.08 | ₩91,255 | ₩91,522 | ₩89,076 | ₩89,678 | -1.73% | 1만 |
|---|
| 2026.04.07 | ₩86,257 | ₩88,328 | ₩86,257 | ₩88,328 | +2.40% | 6.8천 |
|---|
| 2026.04.06 | ₩84,693 | ₩86,110 | ₩83,985 | ₩85,535 | +0.99% | 4.1천 |
|---|
| 2026.04.02 | ₩82,863 | ₩85,428 | ₩82,863 | ₩84,734 | +2.26% | 5.4천 |
|---|
| 2026.04.01 | ₩82,181 | ₩85,522 | ₩82,181 | ₩83,050 | +1.06% | 4.9천 |
|---|
| 2026.03.31 | ₩82,716 | ₩82,849 | ₩81,647 | ₩81,714 | -1.21% | 1.7만 |
|---|
| 2026.03.30 | ₩80,591 | ₩84,012 | ₩80,591 | ₩81,553 | +1.19% | 7.8천 |
|---|
| 2026.03.27 | ₩80,484 | ₩80,591 | ₩75,500 | ₩80,591 | +0.13% | 3.8만 |
|---|
| 2026.03.26 | ₩78,533 | ₩82,088 | ₩78,533 | ₩80,431 | +2.42% | 4.3천 |
|---|
| 2026.03.25 | ₩81,179 | ₩81,179 | ₩77,184 | ₩78,587 | -3.19% | 6.7천 |
|---|
| 2026.03.24 | ₩82,702 | ₩83,183 | ₩81,059 | ₩81,059 | -1.99% | 5.3천 |
|---|
| 2026.03.23 | ₩81,259 | ₩84,279 | ₩81,192 | ₩82,569 | +1.61% | 9.6천 |
|---|
| 2026.03.20 | ₩80,150 | ₩81,580 | ₩77,197 | ₩80,204 | +0.07% | 2.3만 |
|---|
| 2026.03.19 | ₩77,905 | ₩80,217 | ₩76,422 | ₩80,150 | +2.88% | 9.3천 |
|---|
| 2026.03.18 | ₩78,186 | ₩78,627 | ₩76,676 | ₩77,357 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩79,135 | ₩79,161 | ₩79,135 | ₩79,161 | +0.03% | 6.2천 |
|---|
| 2026.03.16 | ₩76,876 | ₩80,204 | ₩76,876 | ₩79,161 | +2.97% | 6.1천 |
|---|
| 2026.03.13 | ₩80,484 | ₩80,484 | ₩77,451 | ₩78,827 | -2.06% | 6천 |
|---|
| 2026.03.12 | ₩79,348 | ₩79,856 | ₩78,239 | ₩79,856 | +0.64% | 5.6천 |
|---|
| 2026.03.11 | ₩80,431 | ₩81,339 | ₩79,709 | ₩80,244 | -0.23% | 6.7천 |
|---|
| 2026.03.10 | ₩81,206 | ₩82,889 | ₩80,484 | ₩81,259 | +0.07% | 8.1천 |
|---|
| 2026.03.09 | ₩80,457 | ₩81,780 | ₩78,760 | ₩81,780 | +1.64% | 6.8천 |
|---|
| 2026.03.06 | ₩79,175 | ₩82,181 | ₩78,199 | ₩82,181 | +3.80% | 1.8만 |
|---|
| 2026.03.05 | ₩81,473 | ₩83,117 | ₩80,177 | ₩81,059 | -0.51% | 1.2만 |
|---|
| 2026.03.04 | ₩82,849 | ₩85,001 | ₩81,112 | ₩84,480 | +1.97% | 3만 |
|---|
| 2026.03.03 | ₩80,190 | ₩82,355 | ₩79,175 | ₩81,914 | +2.15% | 1.6만 |
|---|
| 2026.03.02 | ₩80,244 | ₩81,740 | ₩80,177 | ₩81,126 | +1.10% | 1.4만 |
|---|
| 2026.02.27 | ₩82,021 | ₩84,480 | ₩80,257 | ₩80,257 | -2.15% | 7.4천 |
|---|
| 2026.02.26 | ₩82,716 | ₩84,279 | ₩80,912 | ₩83,130 | +0.50% | 4.6천 |
|---|
| 2026.02.25 | ₩80,952 | ₩83,023 | ₩80,952 | ₩83,023 | +2.56% | 5.3천 |
|---|
| 2026.02.24 | ₩80,538 | ₩81,513 | ₩80,230 | ₩80,765 | +0.28% | 9.8천 |
|---|
| 2026.02.23 | ₩82,221 | ₩82,221 | ₩79,549 | ₩80,163 | -2.50% | 6.4천 |
|---|
| 2026.02.20 | ₩83,518 | ₩84,854 | ₩83,518 | ₩84,146 | +0.75% | 7.6천 |
|---|
| 2026.02.19 | ₩82,662 | ₩84,119 | ₩82,662 | ₩83,624 | +1.16% | 7.7천 |
|---|
| 2026.02.18 | ₩85,321 | ₩85,362 | ₩83,357 | ₩84,119 | -1.41% | 9.7천 |
|---|
| 2026.02.17 | ₩85,789 | ₩86,324 | ₩84,640 | ₩85,722 | -0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩84,252 | ₩86,137 | ₩84,252 | ₩85,415 | +1.38% | 1.9천 |
|---|
| 2026.02.12 | ₩84,440 | ₩84,440 | ₩82,649 | ₩84,279 | -0.19% | 9천 |
|---|
| 2026.02.11 | ₩86,217 | ₩86,217 | ₩83,504 | ₩83,785 | -2.82% | 5.8천 |
|---|
| 2026.02.10 | ₩86,791 | ₩88,154 | ₩85,856 | ₩86,524 | -0.31% | 8.6천 |
|---|
| 2026.02.09 | ₩87,406 | ₩87,593 | ₩85,923 | ₩87,353 | -0.06% | 7.5천 |
|---|
| 2026.02.06 | ₩89,531 | ₩91,255 | ₩80,190 | ₩87,820 | -1.91% | 1.1만 |
|---|
| 2026.02.05 | ₩89,638 | ₩91,308 | ₩89,130 | ₩89,250 | -0.43% | 1.7만 |
|---|
| 2026.02.04 | ₩88,849 | ₩90,439 | ₩88,849 | ₩90,333 | +1.67% | 7.9천 |
|---|
| 2026.02.03 | ₩87,259 | ₩90,867 | ₩85,696 | ₩89,063 | +2.07% | 1.4만 |
|---|
| 2026.02.02 | ₩83,798 | ₩87,339 | ₩83,718 | ₩87,339 | +4.23% | 2만 |
|---|
| 2026.01.30 | ₩77,050 | ₩86,858 | ₩76,168 | ₩84,520 | +9.69% | 2.7만 |
|---|
| 2026.01.29 | ₩80,498 | ₩82,622 | ₩79,749 | ₩82,622 | +2.64% | 9.8천 |
|---|
| 2026.01.28 | ₩82,529 | ₩82,529 | ₩79,135 | ₩81,714 | -0.99% | 1.7만 |
|---|
| 2026.01.27 | ₩85,054 | ₩85,789 | ₩82,595 | ₩82,595 | -2.89% | 1.2만 |
|---|
| 2026.01.26 | ₩87,085 | ₩90,266 | ₩81,941 | ₩86,457 | -0.72% | 1.9만 |
|---|
| 2026.01.23 | ₩88,983 | ₩90,105 | ₩85,575 | ₩87,580 | -1.58% | 1.6만 |
|---|
| 2026.01.22 | ₩90,760 | ₩92,604 | ₩88,422 | ₩89,050 | -1.88% | 1.3만 |
|---|
| 2026.01.21 | ₩84,961 | ₩90,774 | ₩84,854 | ₩89,865 | +5.77% | 2.6만 |
|---|
| 2026.01.20 | ₩85,990 | ₩86,230 | ₩84,720 | ₩84,854 | -1.32% | 1.6만 |
|---|
| 2026.01.16 | ₩83,785 | ₩86,831 | ₩83,785 | ₩86,056 | +2.71% | 1.4만 |
|---|
| 2026.01.15 | ₩82,181 | ₩85,188 | ₩79,642 | ₩83,852 | +2.03% | 1.2만 |
|---|
| 2026.01.14 | ₩80,845 | ₩81,767 | ₩79,656 | ₩81,767 | +1.14% | 6.8천 |
|---|
| 2026.01.13 | ₩81,045 | ₩82,034 | ₩79,402 | ₩80,417 | -0.77% | 8.8천 |
|---|
| 2026.01.12 | ₩80,177 | ₩86,858 | ₩79,469 | ₩80,604 | +0.53% | 1.8만 |
|---|
| 2026.01.09 | ₩76,970 | ₩80,177 | ₩76,970 | ₩80,083 | +4.05% | 1.7만 |
|---|
| 2026.01.08 | ₩76,275 | ₩79,575 | ₩76,275 | ₩78,894 | +3.43% | 6.4천 |
|---|
| 2026.01.07 | ₩76,168 | ₩77,357 | ₩76,034 | ₩77,037 | +1.14% | 7.7천 |
|---|
| 2026.01.06 | ₩75,994 | ₩77,277 | ₩75,099 | ₩76,275 | +0.37% | 9.9천 |
|---|
| 2026.01.05 | ₩74,297 | ₩77,852 | ₩74,297 | ₩77,050 | +3.71% | 7.3천 |
|---|
| 2026.01.02 | ₩75,152 | ₩75,433 | ₩73,763 | ₩74,364 | -1.05% | 5.8천 |
|---|
| 2025.12.31 | ₩75,219 | ₩76,662 | ₩75,219 | ₩76,195 | +1.30% | 5.5천 |
|---|
| 2025.12.30 | ₩76,863 | ₩76,863 | ₩73,696 | ₩75,233 | -2.12% | 8.2천 |
|---|
| 2025.12.29 | ₩80,016 | ₩80,137 | ₩76,876 | ₩77,451 | -3.21% | 1.2만 |
|---|
| 2025.12.26 | ₩78,827 | ₩78,827 | ₩76,970 | ₩77,638 | -1.51% | 3.8천 |
|---|
| 2025.12.24 | ₩78,506 | ₩79,722 | ₩75,968 | ₩78,386 | -0.15% | 6.3천 |
|---|
| 2025.12.23 | ₩77,785 | ₩79,241 | ₩77,771 | ₩78,466 | +0.88% | 3.6천 |
|---|
| 2025.12.22 | ₩78,279 | ₩82,328 | ₩77,812 | ₩78,533 | +0.32% | 8.9천 |
|---|
| 2025.12.19 | ₩81,206 | ₩81,206 | ₩78,373 | ₩78,694 | -3.09% | 1.7만 |
|---|
| 2025.12.18 | ₩83,183 | ₩84,426 | ₩80,364 | ₩81,486 | -2.04% | 1.6만 |
|---|
| 2025.12.17 | ₩82,729 | ₩83,143 | ₩81,593 | ₩82,970 | +0.29% | 9.5천 |
|---|
| 2025.12.16 | ₩81,874 | ₩82,930 | ₩81,219 | ₩82,141 | +0.33% | 1.1만 |
|---|
| 2025.12.15 | ₩82,235 | ₩83,811 | ₩81,406 | ₩82,088 | -0.18% | 1.1만 |
|---|
| 2025.12.12 | ₩81,580 | ₩83,825 | ₩81,580 | ₩81,780 | +0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩83,758 | ₩84,333 | ₩82,061 | ₩83,451 | -0.37% | 1만 |
|---|
| 2025.12.10 | ₩81,112 | ₩85,148 | ₩81,112 | ₩82,315 | +1.48% | 1.5만 |
|---|
| 2025.12.09 | ₩80,244 | ₩82,809 | ₩80,244 | ₩81,553 | +1.63% | 9천 |
|---|
| 2025.12.08 | ₩75,807 | ₩78,306 | ₩75,807 | ₩78,306 | +3.30% | 4.9천 |
|---|
| 2025.12.05 | ₩73,509 | ₩76,302 | ₩73,509 | ₩75,834 | +3.16% | 6.6천 |
|---|
| 2025.12.04 | ₩75,366 | ₩76,769 | ₩75,366 | ₩76,328 | +1.28% | 4.3천 |
|---|
| 2025.12.03 | ₩73,482 | ₩75,313 | ₩73,215 | ₩75,313 | +2.49% | 1.3만 |
|---|
| 2025.12.02 | ₩73,068 | ₩73,789 | ₩72,440 | ₩72,440 | -0.86% | 5.8천 |
|---|
| 2025.12.01 | ₩74,150 | ₩76,435 | ₩73,041 | ₩73,041 | -1.50% | 8.9천 |
|---|
| 2025.11.28 | ₩75,647 | ₩75,647 | ₩74,043 | ₩74,685 | -1.27% | 3.4천 |
|---|
| 2025.11.26 | ₩74,284 | ₩76,074 | ₩74,284 | ₩74,925 | +0.86% | 8.4천 |
|---|
| 2025.11.25 | ₩75,286 | ₩76,903 | ₩74,685 | ₩76,502 | +1.62% | 6.5천 |
|---|
| 2025.11.24 | ₩75,273 | ₩75,339 | ₩74,391 | ₩75,273 | 0.00% | 5.3천 |
|---|
| 2025.11.21 | ₩72,667 | ₩77,103 | ₩72,159 | ₩76,435 | +5.19% | 1.3만 |
|---|
| 2025.11.20 | ₩72,493 | ₩73,482 | ₩72,493 | ₩73,228 | +1.01% | 5.4천 |
|---|
| 2025.11.19 | ₩73,562 | ₩73,562 | ₩71,838 | ₩72,801 | -1.04% | 9천 |
|---|
| 2025.11.18 | ₩71,932 | ₩73,455 | ₩71,037 | ₩73,442 | +2.10% | 8.9천 |
|---|
| 2025.11.17 | ₩75,914 | ₩75,914 | ₩71,010 | ₩71,879 | -5.32% | 1.2만 |
|---|
| 2025.11.14 | ₩75,527 | ₩75,527 | ₩74,832 | ₩75,059 | -0.62% | 8.8천 |
|---|
| 2025.11.13 | ₩72,172 | ₩77,504 | ₩72,172 | ₩76,181 | +5.55% | 1.4만 |
|---|
| 2025.11.12 | ₩76,101 | ₩76,101 | ₩73,375 | ₩74,965 | -1.49% | 8.6천 |
|---|
| 2025.11.11 | ₩76,890 | ₩77,357 | ₩75,981 | ₩76,996 | +0.14% | 6.2천 |
|---|
| 2025.11.10 | ₩78,212 | ₩78,212 | ₩75,473 | ₩76,529 | -2.15% | 5.2천 |
|---|
| 2025.11.07 | ₩74,257 | ₩78,800 | ₩74,257 | ₩78,212 | +5.33% | 7.4천 |
|---|
| 2025.11.06 | ₩74,150 | ₩74,551 | ₩73,843 | ₩73,843 | -0.41% | 4.3천 |
|---|
| 2025.11.05 | ₩72,881 | ₩75,380 | ₩72,159 | ₩75,353 | +3.39% | 2.3만 |
|---|
| 2025.11.04 | ₩73,308 | ₩74,164 | ₩73,308 | ₩73,843 | +0.73% | 4.5천 |
|---|
| 2025.11.03 | ₩72,466 | ₩72,948 | ₩71,999 | ₩72,493 | +0.04% | 6.6천 |
|---|
| 2025.10.31 | ₩72,881 | ₩73,215 | ₩71,157 | ₩73,215 | +0.46% | 5.8천 |
|---|
| 2025.10.30 | ₩71,197 | ₩73,081 | ₩69,954 | ₩72,493 | +1.82% | 5.6천 |
|---|
| 2025.10.29 | ₩70,903 | ₩73,242 | ₩70,689 | ₩71,625 | +1.02% | 8.6천 |
|---|
| 2025.10.28 | ₩72,306 | ₩72,774 | ₩72,106 | ₩72,547 | +0.33% | 4.2천 |
|---|
| 2025.10.27 | ₩73,295 | ₩75,139 | ₩72,921 | ₩73,963 | +0.91% | 9.3천 |
|---|
| 2025.10.24 | ₩75,072 | ₩75,072 | ₩72,841 | ₩74,297 | -1.03% | 3.7천 |
|---|
| 2025.10.23 | ₩75,286 | ₩75,286 | ₩72,413 | ₩73,910 | -1.83% | 5.5천 |
|---|
| 2025.10.22 | ₩75,700 | ₩76,088 | ₩73,495 | ₩76,088 | +0.51% | 7.9천 |
|---|
| 2025.10.21 | ₩73,522 | ₩75,700 | ₩73,522 | ₩75,700 | +2.96% | 5.8천 |
|---|
| 2025.10.20 | ₩74,979 | ₩74,979 | ₩73,215 | ₩74,137 | -1.12% | 5.5천 |
|---|
| 2025.10.17 | ₩70,863 | ₩73,308 | ₩70,863 | ₩73,308 | +3.45% | 8.1천 |
|---|
| 2025.10.16 | ₩72,146 | ₩72,159 | ₩70,422 | ₩71,063 | -1.50% | 1.1만 |
|---|
| 2025.10.15 | ₩74,591 | ₩74,591 | ₩72,533 | ₩73,188 | -1.88% | 6.9천 |
|---|
| 2025.10.14 | ₩71,491 | ₩74,992 | ₩70,328 | ₩74,992 | +4.90% | 8천 |
|---|
| 2025.10.13 | ₩74,311 | ₩74,311 | ₩72,493 | ₩72,627 | -2.27% | 5.5천 |
|---|
| 2025.10.10 | ₩75,233 | ₩75,233 | ₩72,493 | ₩72,507 | -3.62% | 1.1만 |
|---|