시장 데이터를 불러오는 중
전체 종목
Citizens & Northern Corp - Common Stock 과거 주가
Citizens & Northern Corp - Common Stock · CZNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Citizens & Northern Corp - Common Stock · CZNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,728 | ₩33,742 | ₩33,313 | ₩33,420 | -0.91% | 5.9만 |
| 2026.10.08 | ₩33,594 | ₩34,077 | ₩33,527 | ₩33,862 | +0.80% | 4.7만 |
| 2026.10.07 | ₩33,755 | ₩34,077 | ₩32,147 | ₩33,769 | +0.04% | 4.5만 |
| 2026.10.06 | ₩34,318 | ₩34,345 | ₩34,077 | ₩34,077 | -0.70% | 3.2만 |
| 2026.10.05 | ₩34,157 | ₩34,278 | ₩33,822 | ₩34,171 | +0.04% | 5.4만 |
| 2026.10.02 | ₩33,970 | ₩34,800 | ₩33,822 | ₩34,345 | +1.10% | 6.7만 |
| 2026.10.01 | ₩33,527 | ₩33,755 | ₩32,830 | ₩33,755 | +0.68% | 5.6만 |
| 2026.09.30 | ₩33,916 | ₩34,077 | ₩33,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,527 |
| -1.15% |
| 6.5만 |
| 2026.09.29 | ₩34,452 | ₩34,452 | ₩33,675 | ₩33,876 | -1.67% | 4만 |
|---|
| 2026.09.28 | ₩34,372 | ₩34,479 | ₩34,037 | ₩34,251 | -0.35% | 6.9만 |
|---|
| 2026.09.25 | ₩34,197 | ₩34,519 | ₩34,037 | ₩34,439 | +0.71% | 4.3만 |
|---|
| 2026.09.24 | ₩33,889 | ₩34,291 | ₩33,688 | ₩34,144 | +0.75% | 4만 |
|---|
| 2026.09.23 | ₩34,197 | ₩34,439 | ₩33,755 | ₩33,795 | -1.18% | 5.5만 |
|---|
| 2026.09.22 | ₩34,720 | ₩34,720 | ₩34,171 | ₩34,412 | -0.89% | 3.4만 |
|---|
| 2026.09.21 | ₩34,559 | ₩34,720 | ₩34,452 | ₩34,519 | -0.12% | 3.9만 |
|---|
| 2026.09.18 | ₩34,559 | ₩34,707 | ₩34,144 | ₩34,586 | +0.08% | 12.5만 |
|---|
| 2026.09.17 | ₩35,055 | ₩35,336 | ₩34,104 | ₩34,747 | -0.88% | 4.4만 |
|---|
| 2026.09.16 | ₩35,068 | ₩35,162 | ₩34,171 | ₩34,787 | -0.80% | 6.2만 |
|---|
| 2026.09.15 | ₩35,015 | ₩35,176 | ₩34,693 | ₩35,015 | 0.00% | 6.6만 |
|---|
| 2026.09.14 | ₩34,800 | ₩35,310 | ₩34,787 | ₩34,961 | +0.46% | 6만 |
|---|
| 2026.09.11 | ₩34,894 | ₩35,149 | ₩34,439 | ₩34,800 | -0.27% | 5.3만 |
|---|
| 2026.09.10 | ₩34,318 | ₩34,747 | ₩33,742 | ₩34,747 | +1.25% | 7.9만 |
|---|
| 2026.09.09 | ₩34,398 | ₩34,666 | ₩34,278 | ₩34,492 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩34,867 | ₩34,975 | ₩34,439 | ₩34,586 | -0.81% | 5.1만 |
|---|
| 2026.09.04 | ₩34,492 | ₩35,068 | ₩34,412 | ₩34,988 | +1.44% | 3.4만 |
|---|
| 2026.09.03 | ₩34,814 | ₩35,162 | ₩34,506 | ₩34,613 | -0.58% | 6.2만 |
|---|
| 2026.09.02 | ₩34,104 | ₩34,988 | ₩34,010 | ₩34,613 | +1.49% | 7.7만 |
|---|
| 2026.09.01 | ₩33,889 | ₩34,130 | ₩33,621 | ₩33,929 | +0.12% | 5.1만 |
|---|
| 2026.08.31 | ₩34,224 | ₩34,224 | ₩33,889 | ₩33,956 | -0.78% | 4만 |
|---|
| 2026.08.28 | ₩34,291 | ₩34,613 | ₩34,144 | ₩34,224 | -0.20% | 6.9만 |
|---|
| 2026.08.27 | ₩33,876 | ₩34,251 | ₩33,501 | ₩34,157 | +0.83% | 6.4만 |
|---|
| 2026.08.26 | ₩34,680 | ₩34,680 | ₩33,795 | ₩33,983 | -2.01% | 9.9만 |
|---|
| 2026.08.25 | ₩34,774 | ₩34,841 | ₩34,465 | ₩34,546 | -0.66% | 5.6만 |
|---|
| 2026.08.24 | ₩34,506 | ₩35,176 | ₩34,506 | ₩34,854 | +1.01% | 9.5만 |
|---|
| 2026.08.21 | ₩34,586 | ₩34,841 | ₩34,184 | ₩34,573 | -0.04% | 7만 |
|---|
| 2026.08.20 | ₩34,224 | ₩34,519 | ₩33,715 | ₩34,439 | +0.63% | 7.8만 |
|---|
| 2026.08.19 | ₩35,001 | ₩35,028 | ₩34,264 | ₩34,278 | -2.07% | 11.7만 |
|---|
| 2026.08.18 | ₩34,908 | ₩35,135 | ₩34,707 | ₩34,961 | +0.15% | 8.3만 |
|---|
| 2026.08.17 | ₩34,640 | ₩35,095 | ₩34,573 | ₩34,827 | +0.54% | 7.2만 |
|---|
| 2026.08.14 | ₩34,841 | ₩35,176 | ₩34,211 | ₩34,814 | -0.08% | 7.8만 |
|---|
| 2026.08.13 | ₩34,841 | ₩35,189 | ₩34,680 | ₩34,841 | 0.00% | 6.9만 |
|---|
| 2026.08.12 | ₩34,398 | ₩34,841 | ₩34,197 | ₩34,774 | +1.09% | 4.2만 |
|---|
| 2026.08.11 | ₩34,023 | ₩34,412 | ₩33,929 | ₩34,291 | +0.79% | 6.5만 |
|---|
| 2026.08.10 | ₩33,702 | ₩33,983 | ₩33,299 | ₩33,929 | +0.68% | 7.7만 |
|---|
| 2026.08.07 | ₩33,876 | ₩34,278 | ₩32,951 | ₩33,983 | +0.32% | 5.4만 |
|---|
| 2026.08.06 | ₩34,010 | ₩34,010 | ₩33,326 | ₩33,862 | -0.43% | 4.1만 |
|---|
| 2026.08.05 | ₩33,581 | ₩34,090 | ₩32,844 | ₩33,822 | +0.72% | 4.4만 |
|---|
| 2026.08.04 | ₩33,903 | ₩34,492 | ₩33,675 | ₩33,983 | +0.24% | 7만 |
|---|
| 2026.08.03 | ₩33,983 | ₩34,626 | ₩33,769 | ₩33,903 | -0.24% | 7만 |
|---|
| 2026.07.31 | ₩33,943 | ₩34,626 | ₩33,648 | ₩34,023 | +0.24% | 7.3만 |
|---|
| 2026.07.30 | ₩33,594 | ₩34,546 | ₩33,594 | ₩34,077 | +1.44% | 8만 |
|---|
| 2026.07.29 | ₩33,434 | ₩34,050 | ₩33,045 | ₩33,567 | +0.40% | 6.3만 |
|---|
| 2026.07.28 | ₩33,206 | ₩34,090 | ₩33,165 | ₩33,635 | +1.29% | 8.2만 |
|---|
| 2026.07.27 | ₩32,629 | ₩33,139 | ₩32,268 | ₩32,964 | +1.03% | 9.2만 |
|---|
| 2026.07.24 | ₩31,598 | ₩33,501 | ₩31,343 | ₩32,629 | +3.27% | 8.2만 |
|---|
| 2026.07.23 | ₩30,673 | ₩31,182 | ₩30,459 | ₩31,169 | +1.62% | 6만 |
|---|
| 2026.07.22 | ₩31,222 | ₩31,222 | ₩30,552 | ₩31,062 | -0.52% | 5.7만 |
|---|
| 2026.07.21 | ₩31,303 | ₩31,678 | ₩30,847 | ₩31,330 | +0.09% | 6.2만 |
|---|
| 2026.07.20 | ₩31,209 | ₩31,758 | ₩31,008 | ₩31,450 | +0.77% | 9.2만 |
|---|
| 2026.07.17 | ₩31,839 | ₩32,093 | ₩31,035 | ₩31,276 | -1.77% | 7.9만 |
|---|
| 2026.07.16 | ₩31,048 | ₩32,160 | ₩30,968 | ₩31,946 | +2.89% | 6.2만 |
|---|
| 2026.07.15 | ₩30,673 | ₩31,316 | ₩30,539 | ₩30,928 | +0.83% | 5.4만 |
|---|
| 2026.07.14 | ₩30,861 | ₩31,115 | ₩30,552 | ₩30,727 | -0.43% | 4.6만 |
|---|
| 2026.07.13 | ₩30,740 | ₩31,330 | ₩30,619 | ₩30,861 | +0.39% | 8.8만 |
|---|
| 2026.07.10 | ₩30,459 | ₩30,861 | ₩30,459 | ₩30,619 | +0.53% | 3.3만 |
|---|
| 2026.07.09 | ₩30,338 | ₩31,102 | ₩29,990 | ₩30,539 | +0.66% | 5.8만 |
|---|
| 2026.07.08 | ₩31,075 | ₩31,169 | ₩30,378 | ₩30,405 | -2.16% | 5.4만 |
|---|
| 2026.07.07 | ₩31,477 | ₩31,839 | ₩31,129 | ₩31,142 | -1.06% | 3.7만 |
|---|
| 2026.07.06 | ₩31,785 | ₩32,000 | ₩31,129 | ₩31,450 | -1.05% | 7.2만 |
|---|
| 2026.07.02 | ₩32,227 | ₩32,495 | ₩31,517 | ₩31,665 | -1.75% | 6.7만 |
|---|
| 2026.07.01 | ₩31,249 | ₩32,227 | ₩31,249 | ₩32,214 | +3.09% | 5.5만 |
|---|
| 2026.06.30 | ₩31,303 | ₩31,330 | ₩30,954 | ₩31,236 | -0.21% | 4.4만 |
|---|
| 2026.06.29 | ₩31,249 | ₩31,464 | ₩30,660 | ₩31,316 | +0.21% | 9.9만 |
|---|
| 2026.06.26 | ₩30,137 | ₩31,946 | ₩30,137 | ₩31,477 | +4.45% | 46.3만 |
|---|
| 2026.06.25 | ₩30,164 | ₩30,499 | ₩29,896 | ₩30,083 | -0.27% | 4.4만 |
|---|
| 2026.06.24 | ₩29,695 | ₩30,244 | ₩29,574 | ₩30,164 | +1.58% | 6.7만 |
|---|
| 2026.06.23 | ₩29,065 | ₩29,708 | ₩29,065 | ₩29,601 | +1.84% | 5.7만 |
|---|
| 2026.06.22 | ₩28,944 | ₩29,346 | ₩28,730 | ₩28,877 | -0.23% | 6.4만 |
|---|
| 2026.06.18 | ₩29,212 | ₩29,748 | ₩28,837 | ₩29,119 | -0.32% | 9.6만 |
|---|
| 2026.06.17 | ₩29,078 | ₩29,427 | ₩28,636 | ₩28,904 | -0.60% | 6.5만 |
|---|
| 2026.06.16 | ₩28,971 | ₩29,427 | ₩28,810 | ₩29,306 | +1.16% | 6.4만 |
|---|
| 2026.06.15 | ₩29,614 | ₩29,789 | ₩28,690 | ₩28,797 | -2.76% | 6.3만 |
|---|
| 2026.06.12 | ₩29,427 | ₩29,708 | ₩29,186 | ₩29,561 | +0.46% | 3.8만 |
|---|
| 2026.06.11 | ₩29,507 | ₩29,668 | ₩29,052 | ₩29,320 | -0.64% | 3.6만 |
|---|
| 2026.06.10 | ₩29,011 | ₩29,507 | ₩28,851 | ₩29,387 | +1.29% | 8.7만 |
|---|
| 2026.06.09 | ₩28,636 | ₩29,346 | ₩28,636 | ₩28,985 | +1.22% | 4.6만 |
|---|
| 2026.06.08 | ₩28,583 | ₩28,904 | ₩28,382 | ₩28,569 | -0.05% | 3.9만 |
|---|
| 2026.06.05 | ₩28,167 | ₩28,837 | ₩28,140 | ₩28,609 | +1.57% | 5.5만 |
|---|
| 2026.06.04 | ₩27,725 | ₩28,087 | ₩27,604 | ₩28,006 | +1.01% | 2.6만 |
|---|
| 2026.06.03 | ₩27,511 | ₩27,578 | ₩27,256 | ₩27,296 | -0.78% | 4.2만 |
|---|
| 2026.06.02 | ₩27,578 | ₩28,073 | ₩27,444 | ₩27,953 | +1.36% | 2.9만 |
|---|
| 2026.06.01 | ₩28,060 | ₩28,060 | ₩27,417 | ₩27,738 | -1.15% | 3.7만 |
|---|
| 2026.05.29 | ₩28,248 | ₩28,516 | ₩28,073 | ₩28,221 | -0.09% | 10.2만 |
|---|
| 2026.05.28 | ₩28,301 | ₩28,422 | ₩27,939 | ₩28,355 | +0.19% | 3.2만 |
|---|
| 2026.05.27 | ₩28,234 | ₩28,475 | ₩28,221 | ₩28,341 | +0.38% | 4.2만 |
|---|
| 2026.05.26 | ₩28,234 | ₩28,797 | ₩28,194 | ₩28,301 | +0.24% | 4.8만 |
|---|
| 2026.05.22 | ₩28,556 | ₩28,676 | ₩28,100 | ₩28,234 | -1.13% | 4.1만 |
|---|
| 2026.05.21 | ₩27,953 | ₩28,516 | ₩27,712 | ₩28,395 | +1.58% | 4만 |
|---|
| 2026.05.20 | ₩27,497 | ₩28,690 | ₩27,497 | ₩28,140 | +2.34% | 4.5만 |
|---|
| 2026.05.19 | ₩27,390 | ₩27,738 | ₩27,216 | ₩27,484 | +0.34% | 8.1만 |
|---|
| 2026.05.18 | ₩27,283 | ₩27,618 | ₩27,068 | ₩27,618 | +1.23% | 3.8만 |
|---|
| 2026.05.15 | ₩27,859 | ₩28,717 | ₩27,068 | ₩27,135 | -2.60% | 6.2만 |
|---|
| 2026.05.14 | ₩27,819 | ₩28,140 | ₩27,765 | ₩27,819 | 0.00% | 3.4만 |
|---|
| 2026.05.13 | ₩27,859 | ₩28,167 | ₩27,497 | ₩27,805 | -0.19% | 6.1만 |
|---|
| 2026.05.12 | ₩28,167 | ₩28,529 | ₩27,805 | ₩28,140 | -0.10% | 4.2만 |
|---|
| 2026.05.11 | ₩28,797 | ₩28,837 | ₩28,181 | ₩28,207 | -2.05% | 3.6만 |
|---|
| 2026.05.08 | ₩29,186 | ₩29,239 | ₩28,743 | ₩28,985 | -0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩29,052 | ₩29,480 | ₩28,810 | ₩29,186 | +0.46% | 3.6만 |
|---|
| 2026.05.06 | ₩29,400 | ₩29,614 | ₩28,985 | ₩29,119 | -0.96% | 3만 |
|---|
| 2026.05.05 | ₩28,851 | ₩29,400 | ₩28,837 | ₩29,132 | +0.98% | 3만 |
|---|
| 2026.05.04 | ₩29,480 | ₩29,722 | ₩28,743 | ₩28,851 | -2.14% | 6만 |
|---|
| 2026.05.01 | ₩29,614 | ₩30,392 | ₩29,413 | ₩30,124 | +1.72% | 4.3만 |
|---|
| 2026.04.30 | ₩30,459 | ₩30,673 | ₩29,427 | ₩29,588 | -2.86% | 5.2만 |
|---|
| 2026.04.29 | ₩31,437 | ₩31,437 | ₩30,780 | ₩30,820 | -1.96% | 2.6만 |
|---|
| 2026.04.28 | ₩31,249 | ₩31,785 | ₩31,209 | ₩31,691 | +1.42% | 3만 |
|---|
| 2026.04.27 | ₩30,847 | ₩31,397 | ₩30,847 | ₩31,142 | +0.96% | 2.8만 |
|---|
| 2026.04.24 | ₩30,673 | ₩31,129 | ₩30,673 | ₩30,995 | +1.05% | 1.8만 |
|---|
| 2026.04.23 | ₩30,928 | ₩31,450 | ₩30,820 | ₩30,820 | -0.35% | 4만 |
|---|
| 2026.04.22 | ₩31,102 | ₩31,169 | ₩30,874 | ₩31,062 | -0.13% | 3.9만 |
|---|
| 2026.04.21 | ₩31,691 | ₩31,718 | ₩31,062 | ₩31,129 | -1.78% | 2.6만 |
|---|
| 2026.04.20 | ₩31,785 | ₩32,160 | ₩31,557 | ₩31,732 | -0.17% | 2.6만 |
|---|
| 2026.04.17 | ₩31,356 | ₩32,160 | ₩31,289 | ₩31,799 | +1.41% | 5.2만 |
|---|
| 2026.04.16 | ₩31,209 | ₩31,343 | ₩30,874 | ₩31,048 | -0.52% | 2.2만 |
|---|
| 2026.04.15 | ₩31,544 | ₩31,544 | ₩31,155 | ₩31,383 | -0.51% | 2.3만 |
|---|
| 2026.04.14 | ₩31,571 | ₩31,812 | ₩31,129 | ₩31,611 | +0.13% | 3.6만 |
|---|
| 2026.04.13 | ₩31,678 | ₩31,705 | ₩31,410 | ₩31,678 | 0.00% | 3.3만 |
|---|
| 2026.04.10 | ₩31,906 | ₩31,906 | ₩31,477 | ₩31,812 | -0.29% | 2.7만 |
|---|
| 2026.04.09 | ₩31,155 | ₩32,067 | ₩31,155 | ₩32,040 | +2.84% | 4.5만 |
|---|
| 2026.04.08 | ₩31,249 | ₩31,799 | ₩30,887 | ₩31,236 | -0.04% | 5.3만 |
|---|
| 2026.04.07 | ₩30,271 | ₩30,700 | ₩30,016 | ₩30,673 | +1.33% | 4.6만 |
|---|
| 2026.04.06 | ₩29,963 | ₩30,432 | ₩29,963 | ₩30,338 | +1.25% | 3.1만 |
|---|
| 2026.04.02 | ₩29,789 | ₩30,177 | ₩29,440 | ₩30,043 | +0.85% | 3.7만 |
|---|
| 2026.04.01 | ₩29,936 | ₩30,539 | ₩29,936 | ₩29,990 | +0.18% | 2.8만 |
|---|
| 2026.03.31 | ₩30,110 | ₩30,392 | ₩29,668 | ₩29,936 | -0.58% | 5만 |
|---|
| 2026.03.30 | ₩29,507 | ₩30,097 | ₩29,413 | ₩29,869 | +1.23% | 4.9만 |
|---|
| 2026.03.27 | ₩29,454 | ₩29,708 | ₩29,132 | ₩29,480 | +0.09% | 2.6만 |
|---|
| 2026.03.26 | ₩29,440 | ₩29,695 | ₩29,132 | ₩29,641 | +0.68% | 2.1만 |
|---|
| 2026.03.25 | ₩29,923 | ₩29,923 | ₩29,346 | ₩29,521 | -1.34% | 2.6만 |
|---|
| 2026.03.24 | ₩29,373 | ₩30,016 | ₩29,212 | ₩29,628 | +0.87% | 4.1만 |
|---|
| 2026.03.23 | ₩29,400 | ₩30,177 | ₩29,293 | ₩29,628 | +0.77% | 6.3만 |
|---|
| 2026.03.20 | ₩29,105 | ₩29,253 | ₩28,516 | ₩29,052 | -0.18% | 12만 |
|---|
| 2026.03.19 | ₩28,462 | ₩29,145 | ₩28,395 | ₩29,092 | +2.21% | 3.1만 |
|---|
| 2026.03.18 | ₩29,119 | ₩29,159 | ₩28,489 | ₩28,703 | -1.43% | 5.6만 |
|---|
| 2026.03.17 | ₩29,373 | ₩29,507 | ₩29,145 | ₩29,360 | -0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩29,373 | ₩29,762 | ₩29,199 | ₩29,360 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩29,279 | ₩29,279 | ₩28,743 | ₩29,119 | -0.55% | 3.4만 |
|---|
| 2026.03.12 | ₩28,784 | ₩29,293 | ₩28,542 | ₩29,038 | +0.88% | 4.8만 |
|---|
| 2026.03.11 | ₩29,641 | ₩29,882 | ₩29,011 | ₩29,266 | -1.27% | 4.1만 |
|---|
| 2026.03.10 | ₩29,681 | ₩30,298 | ₩29,480 | ₩29,896 | +0.72% | 3.1만 |
|---|
| 2026.03.09 | ₩29,614 | ₩29,923 | ₩28,824 | ₩29,856 | +0.81% | 4.9만 |
|---|
| 2026.03.06 | ₩29,534 | ₩30,150 | ₩29,132 | ₩29,882 | +1.18% | 6.5만 |
|---|
| 2026.03.05 | ₩30,405 | ₩30,552 | ₩29,668 | ₩29,869 | -1.76% | 3.9만 |
|---|
| 2026.03.04 | ₩30,740 | ₩31,075 | ₩30,445 | ₩30,646 | -0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩30,258 | ₩30,619 | ₩30,057 | ₩30,512 | +0.84% | 4.2만 |
|---|
| 2026.03.02 | ₩29,869 | ₩30,847 | ₩29,655 | ₩30,727 | +2.87% | 5만 |
|---|
| 2026.02.27 | ₩30,700 | ₩30,780 | ₩29,990 | ₩30,097 | -1.96% | 4.9만 |
|---|
| 2026.02.26 | ₩30,874 | ₩31,330 | ₩30,633 | ₩31,102 | +0.74% | 4.5만 |
|---|
| 2026.02.25 | ₩30,566 | ₩30,914 | ₩30,365 | ₩30,914 | +1.14% | 4.3만 |
|---|
| 2026.02.24 | ₩31,196 | ₩31,249 | ₩30,271 | ₩30,472 | -2.32% | 4.5만 |
|---|
| 2026.02.23 | ₩31,933 | ₩31,933 | ₩30,686 | ₩31,129 | -2.52% | 10.9만 |
|---|
| 2026.02.20 | ₩31,638 | ₩32,160 | ₩31,276 | ₩31,946 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩31,316 | ₩32,147 | ₩31,209 | ₩31,584 | +0.86% | 4.7만 |
|---|
| 2026.02.18 | ₩31,772 | ₩32,321 | ₩31,383 | ₩31,464 | -0.97% | 3.6만 |
|---|
| 2026.02.17 | ₩31,933 | ₩32,281 | ₩31,665 | ₩31,839 | -0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,383 | ₩32,227 | ₩30,995 | ₩32,000 | +1.96% | 8.9만 |
|---|
| 2026.02.12 | ₩31,289 | ₩31,571 | ₩30,914 | ₩31,504 | +0.69% | 4.9만 |
|---|
| 2026.02.11 | ₩31,249 | ₩31,356 | ₩30,954 | ₩31,035 | -0.69% | 3.7만 |
|---|
| 2026.02.10 | ₩31,222 | ₩31,490 | ₩31,035 | ₩31,048 | -0.56% | 5.1만 |
|---|
| 2026.02.09 | ₩31,370 | ₩31,477 | ₩31,075 | ₩31,236 | -0.43% | 4.2만 |
|---|
| 2026.02.06 | ₩31,624 | ₩32,093 | ₩31,356 | ₩31,477 | -0.47% | 8.2만 |
|---|
| 2026.02.05 | ₩31,557 | ₩31,892 | ₩31,356 | ₩31,517 | -0.13% | 3.4만 |
|---|
| 2026.02.04 | ₩31,450 | ₩32,214 | ₩31,423 | ₩31,651 | +0.64% | 7.4만 |
|---|
| 2026.02.03 | ₩30,445 | ₩31,397 | ₩30,445 | ₩31,316 | +2.86% | 7.2만 |
|---|
| 2026.02.02 | ₩30,150 | ₩30,995 | ₩30,097 | ₩30,418 | +0.89% | 6.8만 |
|---|
| 2026.01.30 | ₩29,882 | ₩30,633 | ₩29,427 | ₩30,499 | +2.06% | 7.9만 |
|---|
| 2026.01.29 | ₩28,623 | ₩29,976 | ₩28,623 | ₩29,923 | +4.54% | 4.9만 |
|---|
| 2026.01.28 | ₩29,092 | ₩29,172 | ₩28,516 | ₩28,663 | -1.47% | 4.3만 |
|---|
| 2026.01.27 | ₩28,636 | ₩29,266 | ₩28,636 | ₩29,025 | +1.36% | 2.8만 |
|---|
| 2026.01.26 | ₩28,918 | ₩29,373 | ₩28,435 | ₩28,703 | -0.74% | 9.3만 |
|---|
| 2026.01.23 | ₩29,990 | ₩29,990 | ₩28,877 | ₩28,971 | -3.40% | 4.3만 |
|---|
| 2026.01.22 | ₩29,815 | ₩30,365 | ₩29,601 | ₩29,990 | +0.58% | 3.1만 |
|---|
| 2026.01.21 | ₩28,770 | ₩29,869 | ₩28,770 | ₩29,856 | +3.77% | 5.5만 |
|---|
| 2026.01.20 | ₩28,395 | ₩28,944 | ₩28,234 | ₩28,703 | +1.09% | 4.2만 |
|---|
| 2026.01.16 | ₩28,837 | ₩29,159 | ₩28,449 | ₩28,743 | -0.33% | 8.1만 |
|---|
| 2026.01.15 | ₩28,140 | ₩29,025 | ₩28,114 | ₩28,958 | +2.90% | 3.9만 |
|---|
| 2026.01.14 | ₩27,738 | ₩28,288 | ₩27,524 | ₩28,181 | +1.59% | 6.3만 |
|---|
| 2026.01.13 | ₩27,296 | ₩27,645 | ₩27,229 | ₩27,524 | +0.83% | 2.8만 |
|---|
| 2026.01.12 | ₩27,377 | ₩27,631 | ₩27,135 | ₩27,296 | -0.29% | 3.5만 |
|---|
| 2026.01.09 | ₩27,323 | ₩27,805 | ₩27,068 | ₩27,430 | +0.39% | 7.8만 |
|---|
| 2026.01.08 | ₩26,640 | ₩27,470 | ₩26,640 | ₩27,350 | +2.67% | 3.3만 |
|---|
| 2026.01.07 | ₩26,948 | ₩27,162 | ₩26,492 | ₩26,827 | -0.45% | 3.4만 |
|---|
| 2026.01.06 | ₩26,975 | ₩27,645 | ₩26,814 | ₩27,055 | +0.30% | 3.5만 |
|---|
| 2026.01.05 | ₩26,827 | ₩27,497 | ₩26,827 | ₩27,122 | +1.10% | 3만 |
|---|
| 2026.01.02 | ₩27,001 | ₩27,001 | ₩26,546 | ₩26,760 | -0.89% | 3.1만 |
|---|
| 2025.12.31 | ₩27,109 | ₩27,122 | ₩26,854 | ₩27,028 | -0.30% | 3.3만 |
|---|
| 2025.12.30 | ₩27,336 | ₩27,457 | ₩27,028 | ₩27,149 | -0.69% | 3.7만 |
|---|
| 2025.12.29 | ₩27,685 | ₩27,779 | ₩27,068 | ₩27,283 | -1.45% | 7만 |
|---|
| 2025.12.26 | ₩27,779 | ₩27,819 | ₩27,524 | ₩27,645 | -0.48% | 3.4만 |
|---|
| 2025.12.24 | ₩27,578 | ₩28,100 | ₩27,417 | ₩27,685 | +0.39% | 3.7만 |
|---|
| 2025.12.23 | ₩28,060 | ₩28,690 | ₩27,631 | ₩27,645 | -1.48% | 4.4만 |
|---|
| 2025.12.22 | ₩28,248 | ₩28,944 | ₩27,953 | ₩28,060 | -0.66% | 5만 |
|---|
| 2025.12.19 | ₩29,226 | ₩29,547 | ₩28,114 | ₩28,154 | -3.67% | 43만 |
|---|
| 2025.12.18 | ₩29,454 | ₩29,668 | ₩29,306 | ₩29,320 | -0.45% | 5.8만 |
|---|
| 2025.12.17 | ₩29,467 | ₩29,815 | ₩29,159 | ₩29,279 | -0.64% | 8.7만 |
|---|
| 2025.12.16 | ₩29,494 | ₩29,775 | ₩29,387 | ₩29,454 | -0.14% | 8.4만 |
|---|
| 2025.12.15 | ₩29,199 | ₩29,601 | ₩29,092 | ₩29,467 | +0.92% | 8.9만 |
|---|
| 2025.12.12 | ₩28,918 | ₩29,145 | ₩28,114 | ₩29,038 | +0.42% | 5.3만 |
|---|
| 2025.12.11 | ₩28,502 | ₩28,958 | ₩28,475 | ₩28,824 | +1.13% | 6.3만 |
|---|
| 2025.12.10 | ₩27,497 | ₩28,542 | ₩27,497 | ₩28,449 | +3.46% | 13.9만 |
|---|
| 2025.12.09 | ₩27,296 | ₩27,671 | ₩27,296 | ₩27,551 | +0.93% | 4.8만 |
|---|
| 2025.12.08 | ₩27,296 | ₩27,417 | ₩27,162 | ₩27,296 | 0.00% | 4.5만 |
|---|
| 2025.12.05 | ₩27,457 | ₩27,658 | ₩26,707 | ₩27,135 | -1.17% | 5.7만 |
|---|
| 2025.12.04 | ₩27,524 | ₩27,698 | ₩27,283 | ₩27,470 | -0.19% | 7.6만 |
|---|
| 2025.12.03 | ₩27,082 | ₩27,685 | ₩27,082 | ₩27,470 | +1.43% | 4.9만 |
|---|
| 2025.12.02 | ₩27,095 | ₩27,444 | ₩26,908 | ₩27,015 | -0.30% | 3.3만 |
|---|
| 2025.12.01 | ₩26,693 | ₩27,350 | ₩26,693 | ₩27,015 | +1.20% | 4.3만 |
|---|
| 2025.11.28 | ₩27,055 | ₩27,055 | ₩26,787 | ₩27,015 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩26,841 | ₩27,082 | ₩26,814 | ₩27,055 | +0.80% | 6.6만 |
|---|
| 2025.11.25 | ₩26,760 | ₩27,189 | ₩26,760 | ₩26,934 | +0.65% | 5.6만 |
|---|
| 2025.11.24 | ₩26,452 | ₩26,666 | ₩26,077 | ₩26,613 | +0.61% | 3.5만 |
|---|
| 2025.11.21 | ₩25,460 | ₩26,452 | ₩25,460 | ₩26,345 | +3.47% | 5.8만 |
|---|
| 2025.11.20 | ₩26,184 | ₩26,184 | ₩25,514 | ₩25,527 | -2.51% | 4.7만 |
|---|
| 2025.11.19 | ₩26,144 | ₩26,238 | ₩25,742 | ₩25,956 | -0.72% | 5.5만 |
|---|
| 2025.11.18 | ₩25,420 | ₩26,787 | ₩25,420 | ₩26,130 | +2.79% | 12.8만 |
|---|
| 2025.11.17 | ₩26,305 | ₩26,305 | ₩25,286 | ₩25,487 | -3.11% | 6.3만 |
|---|
| 2025.11.14 | ₩26,197 | ₩26,264 | ₩25,769 | ₩26,264 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩26,023 | ₩26,184 | ₩26,010 | ₩26,144 | +0.46% | 3.8만 |
|---|
| 2025.11.12 | ₩25,983 | ₩26,251 | ₩25,916 | ₩26,010 | +0.10% | 4.9만 |
|---|
| 2025.11.11 | ₩25,742 | ₩25,996 | ₩25,675 | ₩25,929 | +0.73% | 2.2만 |
|---|
| 2025.11.10 | ₩25,996 | ₩25,996 | ₩25,661 | ₩25,755 | -0.93% | 2.5만 |
|---|
| 2025.11.07 | ₩25,541 | ₩25,822 | ₩25,487 | ₩25,822 | +1.10% | 2.8만 |
|---|
| 2025.11.06 | ₩25,661 | ₩25,661 | ₩25,460 | ₩25,514 | -0.57% | 2.8만 |
|---|
| 2025.11.05 | ₩25,635 | ₩25,862 | ₩25,635 | ₩25,782 | +0.58% | 3.8만 |
|---|
| 2025.11.04 | ₩25,460 | ₩25,849 | ₩25,420 | ₩25,635 | +0.68% | 5.3만 |
|---|
| 2025.11.03 | ₩25,675 | ₩25,862 | ₩25,460 | ₩25,541 | -0.52% | 4.4만 |
|---|
| 2025.10.31 | ₩25,996 | ₩26,586 | ₩25,648 | ₩25,943 | -0.21% | 4만 |
|---|
| 2025.10.30 | ₩25,755 | ₩26,358 | ₩25,755 | ₩26,117 | +1.40% | 2.9만 |
|---|
| 2025.10.29 | ₩26,224 | ₩26,412 | ₩25,501 | ₩25,782 | -1.69% | 4.7만 |
|---|
| 2025.10.28 | ₩26,184 | ₩26,331 | ₩25,929 | ₩26,224 | +0.15% | 3.1만 |
|---|
| 2025.10.27 | ₩26,090 | ₩26,251 | ₩25,983 | ₩26,184 | +0.36% | 2.6만 |
|---|
| 2025.10.24 | ₩25,795 | ₩26,251 | ₩25,688 | ₩26,090 | +1.14% | 3.1만 |
|---|
| 2025.10.23 | ₩26,077 | ₩26,090 | ₩25,742 | ₩25,782 | -1.13% | 2.7만 |
|---|
| 2025.10.22 | ₩25,675 | ₩26,278 | ₩25,675 | ₩26,104 | +1.67% | 4.8만 |
|---|
| 2025.10.21 | ₩25,983 | ₩25,983 | ₩25,661 | ₩25,769 | -0.83% | 4.3만 |
|---|
| 2025.10.20 | ₩25,956 | ₩26,157 | ₩25,849 | ₩25,956 | 0.00% | 5.1만 |
|---|
| 2025.10.17 | ₩25,594 | ₩25,889 | ₩25,527 | ₩25,769 | +0.68% | 5만 |
|---|
| 2025.10.16 | ₩26,037 | ₩26,063 | ₩25,393 | ₩25,474 | -2.16% | 11.2만 |
|---|
| 2025.10.15 | ₩26,291 | ₩26,479 | ₩25,996 | ₩26,197 | -0.36% | 6.8만 |
|---|
| 2025.10.14 | ₩25,822 | ₩26,425 | ₩25,822 | ₩26,224 | +1.56% | 4.8만 |
|---|
| 2025.10.13 | ₩26,090 | ₩26,224 | ₩25,996 | ₩26,077 | -0.05% | 4.7만 |
|---|
| 2025.10.10 | ₩26,130 | ₩26,264 | ₩25,809 | ₩25,822 | -1.18% | 10만 |
|---|