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 | ₩33,580 | ₩33,593 | ₩33,166 | ₩33,273 | -0.91% | 5.9만 |
| 2026.10.08 | ₩33,446 | ₩33,926 | ₩33,379 | ₩33,713 | +0.80% | 4.7만 |
| 2026.10.07 | ₩33,606 | ₩33,926 | ₩32,005 | ₩33,620 | +0.04% | 4.5만 |
| 2026.10.06 | ₩34,167 | ₩34,193 | ₩33,926 | ₩33,926 | -0.70% | 3.2만 |
| 2026.10.05 | ₩34,006 | ₩34,127 | ₩33,673 | ₩34,020 | +0.04% | 5.4만 |
| 2026.10.02 | ₩33,820 | ₩34,647 | ₩33,673 | ₩34,193 | +1.10% | 6.7만 |
| 2026.10.01 | ₩33,379 | ₩33,606 | ₩32,686 | ₩33,606 | +0.68% | 5.6만 |
| 2026.09.30 | ₩33,766 | ₩33,926 | ₩33,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,379 |
| -1.15% |
| 6.5만 |
| 2026.09.29 | ₩34,300 | ₩34,300 | ₩33,526 | ₩33,726 | -1.67% | 4만 |
|---|
| 2026.09.28 | ₩34,220 | ₩34,327 | ₩33,886 | ₩34,100 | -0.35% | 6.9만 |
|---|
| 2026.09.25 | ₩34,046 | ₩34,367 | ₩33,886 | ₩34,287 | +0.71% | 4.3만 |
|---|
| 2026.09.24 | ₩33,740 | ₩34,140 | ₩33,540 | ₩33,993 | +0.75% | 4만 |
|---|
| 2026.09.23 | ₩34,046 | ₩34,287 | ₩33,606 | ₩33,646 | -1.18% | 5.5만 |
|---|
| 2026.09.22 | ₩34,567 | ₩34,567 | ₩34,020 | ₩34,260 | -0.89% | 3.4만 |
|---|
| 2026.09.21 | ₩34,407 | ₩34,567 | ₩34,300 | ₩34,367 | -0.12% | 3.9만 |
|---|
| 2026.09.18 | ₩34,407 | ₩34,553 | ₩33,993 | ₩34,433 | +0.08% | 12.5만 |
|---|
| 2026.09.17 | ₩34,900 | ₩35,180 | ₩33,953 | ₩34,593 | -0.88% | 4.4만 |
|---|
| 2026.09.16 | ₩34,914 | ₩35,007 | ₩34,020 | ₩34,633 | -0.80% | 6.2만 |
|---|
| 2026.09.15 | ₩34,860 | ₩35,020 | ₩34,540 | ₩34,860 | 0.00% | 6.6만 |
|---|
| 2026.09.14 | ₩34,647 | ₩35,154 | ₩34,633 | ₩34,807 | +0.46% | 6만 |
|---|
| 2026.09.11 | ₩34,740 | ₩34,994 | ₩34,287 | ₩34,647 | -0.27% | 5.3만 |
|---|
| 2026.09.10 | ₩34,167 | ₩34,593 | ₩33,593 | ₩34,593 | +1.25% | 7.9만 |
|---|
| 2026.09.09 | ₩34,247 | ₩34,513 | ₩34,127 | ₩34,340 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩34,714 | ₩34,820 | ₩34,287 | ₩34,433 | -0.81% | 5.1만 |
|---|
| 2026.09.04 | ₩34,340 | ₩34,914 | ₩34,260 | ₩34,834 | +1.44% | 3.4만 |
|---|
| 2026.09.03 | ₩34,660 | ₩35,007 | ₩34,353 | ₩34,460 | -0.58% | 6.2만 |
|---|
| 2026.09.02 | ₩33,953 | ₩34,834 | ₩33,860 | ₩34,460 | +1.49% | 7.7만 |
|---|
| 2026.09.01 | ₩33,740 | ₩33,980 | ₩33,473 | ₩33,780 | +0.12% | 5.1만 |
|---|
| 2026.08.31 | ₩34,073 | ₩34,073 | ₩33,740 | ₩33,806 | -0.78% | 4만 |
|---|
| 2026.08.28 | ₩34,140 | ₩34,460 | ₩33,993 | ₩34,073 | -0.20% | 6.9만 |
|---|
| 2026.08.27 | ₩33,726 | ₩34,100 | ₩33,353 | ₩34,006 | +0.83% | 6.4만 |
|---|
| 2026.08.26 | ₩34,527 | ₩34,527 | ₩33,646 | ₩33,833 | -2.01% | 9.9만 |
|---|
| 2026.08.25 | ₩34,620 | ₩34,687 | ₩34,313 | ₩34,393 | -0.66% | 5.6만 |
|---|
| 2026.08.24 | ₩34,353 | ₩35,020 | ₩34,353 | ₩34,700 | +1.01% | 9.5만 |
|---|
| 2026.08.21 | ₩34,433 | ₩34,687 | ₩34,033 | ₩34,420 | -0.04% | 7만 |
|---|
| 2026.08.20 | ₩34,073 | ₩34,367 | ₩33,566 | ₩34,287 | +0.63% | 7.8만 |
|---|
| 2026.08.19 | ₩34,847 | ₩34,874 | ₩34,113 | ₩34,127 | -2.07% | 11.7만 |
|---|
| 2026.08.18 | ₩34,754 | ₩34,980 | ₩34,553 | ₩34,807 | +0.15% | 8.3만 |
|---|
| 2026.08.17 | ₩34,487 | ₩34,940 | ₩34,420 | ₩34,674 | +0.54% | 7.2만 |
|---|
| 2026.08.14 | ₩34,687 | ₩35,020 | ₩34,060 | ₩34,660 | -0.08% | 7.8만 |
|---|
| 2026.08.13 | ₩34,687 | ₩35,034 | ₩34,527 | ₩34,687 | 0.00% | 6.9만 |
|---|
| 2026.08.12 | ₩34,247 | ₩34,687 | ₩34,046 | ₩34,620 | +1.09% | 4.2만 |
|---|
| 2026.08.11 | ₩33,873 | ₩34,260 | ₩33,780 | ₩34,140 | +0.79% | 6.5만 |
|---|
| 2026.08.10 | ₩33,553 | ₩33,833 | ₩33,153 | ₩33,780 | +0.68% | 7.7만 |
|---|
| 2026.08.07 | ₩33,726 | ₩34,127 | ₩32,806 | ₩33,833 | +0.32% | 5.4만 |
|---|
| 2026.08.06 | ₩33,860 | ₩33,860 | ₩33,179 | ₩33,713 | -0.43% | 4.1만 |
|---|
| 2026.08.05 | ₩33,433 | ₩33,940 | ₩32,699 | ₩33,673 | +0.72% | 4.4만 |
|---|
| 2026.08.04 | ₩33,753 | ₩34,340 | ₩33,526 | ₩33,833 | +0.24% | 7만 |
|---|
| 2026.08.03 | ₩33,833 | ₩34,473 | ₩33,620 | ₩33,753 | -0.24% | 7만 |
|---|
| 2026.07.31 | ₩33,793 | ₩34,473 | ₩33,500 | ₩33,873 | +0.24% | 7.3만 |
|---|
| 2026.07.30 | ₩33,446 | ₩34,393 | ₩33,446 | ₩33,926 | +1.44% | 8만 |
|---|
| 2026.07.29 | ₩33,286 | ₩33,900 | ₩32,899 | ₩33,419 | +0.40% | 6.3만 |
|---|
| 2026.07.28 | ₩33,059 | ₩33,940 | ₩33,019 | ₩33,486 | +1.29% | 8.2만 |
|---|
| 2026.07.27 | ₩32,486 | ₩32,993 | ₩32,125 | ₩32,819 | +1.03% | 9.2만 |
|---|
| 2026.07.24 | ₩31,458 | ₩33,353 | ₩31,205 | ₩32,486 | +3.27% | 8.2만 |
|---|
| 2026.07.23 | ₩30,538 | ₩31,045 | ₩30,324 | ₩31,031 | +1.62% | 6만 |
|---|
| 2026.07.22 | ₩31,085 | ₩31,085 | ₩30,418 | ₩30,925 | -0.52% | 5.7만 |
|---|
| 2026.07.21 | ₩31,165 | ₩31,538 | ₩30,711 | ₩31,191 | +0.09% | 6.2만 |
|---|
| 2026.07.20 | ₩31,071 | ₩31,618 | ₩30,871 | ₩31,312 | +0.77% | 9.2만 |
|---|
| 2026.07.17 | ₩31,698 | ₩31,952 | ₩30,898 | ₩31,138 | -1.77% | 7.9만 |
|---|
| 2026.07.16 | ₩30,911 | ₩32,019 | ₩30,831 | ₩31,805 | +2.89% | 6.2만 |
|---|
| 2026.07.15 | ₩30,538 | ₩31,178 | ₩30,404 | ₩30,791 | +0.83% | 5.4만 |
|---|
| 2026.07.14 | ₩30,725 | ₩30,978 | ₩30,418 | ₩30,591 | -0.43% | 4.6만 |
|---|
| 2026.07.13 | ₩30,604 | ₩31,191 | ₩30,484 | ₩30,725 | +0.39% | 8.8만 |
|---|
| 2026.07.10 | ₩30,324 | ₩30,725 | ₩30,324 | ₩30,484 | +0.53% | 3.3만 |
|---|
| 2026.07.09 | ₩30,204 | ₩30,965 | ₩29,857 | ₩30,404 | +0.66% | 5.8만 |
|---|
| 2026.07.08 | ₩30,938 | ₩31,031 | ₩30,244 | ₩30,271 | -2.16% | 5.4만 |
|---|
| 2026.07.07 | ₩31,338 | ₩31,698 | ₩30,991 | ₩31,005 | -1.06% | 3.7만 |
|---|
| 2026.07.06 | ₩31,645 | ₩31,859 | ₩30,991 | ₩31,312 | -1.05% | 7.2만 |
|---|
| 2026.07.02 | ₩32,085 | ₩32,352 | ₩31,378 | ₩31,525 | -1.75% | 6.7만 |
|---|
| 2026.07.01 | ₩31,111 | ₩32,085 | ₩31,111 | ₩32,072 | +3.09% | 5.5만 |
|---|
| 2026.06.30 | ₩31,165 | ₩31,191 | ₩30,818 | ₩31,098 | -0.21% | 4.4만 |
|---|
| 2026.06.29 | ₩31,111 | ₩31,325 | ₩30,524 | ₩31,178 | +0.21% | 9.9만 |
|---|
| 2026.06.26 | ₩30,004 | ₩31,805 | ₩30,004 | ₩31,338 | +4.45% | 46.3만 |
|---|
| 2026.06.25 | ₩30,031 | ₩30,364 | ₩29,764 | ₩29,951 | -0.27% | 4.4만 |
|---|
| 2026.06.24 | ₩29,564 | ₩30,111 | ₩29,444 | ₩30,031 | +1.58% | 6.7만 |
|---|
| 2026.06.23 | ₩28,937 | ₩29,577 | ₩28,937 | ₩29,470 | +1.84% | 5.7만 |
|---|
| 2026.06.22 | ₩28,817 | ₩29,217 | ₩28,603 | ₩28,750 | -0.23% | 6.4만 |
|---|
| 2026.06.18 | ₩29,084 | ₩29,617 | ₩28,710 | ₩28,990 | -0.32% | 9.6만 |
|---|
| 2026.06.17 | ₩28,950 | ₩29,297 | ₩28,510 | ₩28,777 | -0.60% | 6.5만 |
|---|
| 2026.06.16 | ₩28,843 | ₩29,297 | ₩28,683 | ₩29,177 | +1.16% | 6.4만 |
|---|
| 2026.06.15 | ₩29,484 | ₩29,657 | ₩28,563 | ₩28,670 | -2.76% | 6.3만 |
|---|
| 2026.06.12 | ₩29,297 | ₩29,577 | ₩29,057 | ₩29,430 | +0.46% | 3.8만 |
|---|
| 2026.06.11 | ₩29,377 | ₩29,537 | ₩28,924 | ₩29,190 | -0.64% | 3.6만 |
|---|
| 2026.06.10 | ₩28,883 | ₩29,377 | ₩28,723 | ₩29,257 | +1.29% | 8.7만 |
|---|
| 2026.06.09 | ₩28,510 | ₩29,217 | ₩28,510 | ₩28,857 | +1.22% | 4.6만 |
|---|
| 2026.06.08 | ₩28,457 | ₩28,777 | ₩28,256 | ₩28,443 | -0.05% | 3.9만 |
|---|
| 2026.06.05 | ₩28,043 | ₩28,710 | ₩28,016 | ₩28,483 | +1.57% | 5.5만 |
|---|
| 2026.06.04 | ₩27,603 | ₩27,963 | ₩27,483 | ₩27,883 | +1.01% | 2.6만 |
|---|
| 2026.06.03 | ₩27,389 | ₩27,456 | ₩27,136 | ₩27,176 | -0.78% | 4.2만 |
|---|
| 2026.06.02 | ₩27,456 | ₩27,950 | ₩27,323 | ₩27,830 | +1.36% | 2.9만 |
|---|
| 2026.06.01 | ₩27,936 | ₩27,936 | ₩27,296 | ₩27,616 | -1.15% | 3.7만 |
|---|
| 2026.05.29 | ₩28,123 | ₩28,390 | ₩27,950 | ₩28,096 | -0.09% | 10.2만 |
|---|
| 2026.05.28 | ₩28,176 | ₩28,296 | ₩27,816 | ₩28,230 | +0.19% | 3.2만 |
|---|
| 2026.05.27 | ₩28,110 | ₩28,350 | ₩28,096 | ₩28,216 | +0.38% | 4.2만 |
|---|
| 2026.05.26 | ₩28,110 | ₩28,670 | ₩28,070 | ₩28,176 | +0.24% | 4.8만 |
|---|
| 2026.05.22 | ₩28,430 | ₩28,550 | ₩27,976 | ₩28,110 | -1.13% | 4.1만 |
|---|
| 2026.05.21 | ₩27,830 | ₩28,390 | ₩27,589 | ₩28,270 | +1.58% | 4만 |
|---|
| 2026.05.20 | ₩27,376 | ₩28,563 | ₩27,376 | ₩28,016 | +2.34% | 4.5만 |
|---|
| 2026.05.19 | ₩27,269 | ₩27,616 | ₩27,096 | ₩27,363 | +0.34% | 8.1만 |
|---|
| 2026.05.18 | ₩27,162 | ₩27,496 | ₩26,949 | ₩27,496 | +1.23% | 3.8만 |
|---|
| 2026.05.15 | ₩27,736 | ₩28,590 | ₩26,949 | ₩27,016 | -2.60% | 6.2만 |
|---|
| 2026.05.14 | ₩27,696 | ₩28,016 | ₩27,643 | ₩27,696 | 0.00% | 3.4만 |
|---|
| 2026.05.13 | ₩27,736 | ₩28,043 | ₩27,376 | ₩27,683 | -0.19% | 6.1만 |
|---|
| 2026.05.12 | ₩28,043 | ₩28,403 | ₩27,683 | ₩28,016 | -0.10% | 4.2만 |
|---|
| 2026.05.11 | ₩28,670 | ₩28,710 | ₩28,056 | ₩28,083 | -2.05% | 3.6만 |
|---|
| 2026.05.08 | ₩29,057 | ₩29,110 | ₩28,617 | ₩28,857 | -0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩28,924 | ₩29,350 | ₩28,683 | ₩29,057 | +0.46% | 3.6만 |
|---|
| 2026.05.06 | ₩29,270 | ₩29,484 | ₩28,857 | ₩28,990 | -0.96% | 3만 |
|---|
| 2026.05.05 | ₩28,723 | ₩29,270 | ₩28,710 | ₩29,004 | +0.98% | 3만 |
|---|
| 2026.05.04 | ₩29,350 | ₩29,591 | ₩28,617 | ₩28,723 | -2.14% | 6만 |
|---|
| 2026.05.01 | ₩29,484 | ₩30,258 | ₩29,284 | ₩29,991 | +1.72% | 4.3만 |
|---|
| 2026.04.30 | ₩30,324 | ₩30,538 | ₩29,297 | ₩29,457 | -2.86% | 5.2만 |
|---|
| 2026.04.29 | ₩31,298 | ₩31,298 | ₩30,645 | ₩30,685 | -1.96% | 2.6만 |
|---|
| 2026.04.28 | ₩31,111 | ₩31,645 | ₩31,071 | ₩31,552 | +1.42% | 3만 |
|---|
| 2026.04.27 | ₩30,711 | ₩31,258 | ₩30,711 | ₩31,005 | +0.96% | 2.8만 |
|---|
| 2026.04.24 | ₩30,538 | ₩30,991 | ₩30,538 | ₩30,858 | +1.05% | 1.8만 |
|---|
| 2026.04.23 | ₩30,791 | ₩31,312 | ₩30,685 | ₩30,685 | -0.35% | 4만 |
|---|
| 2026.04.22 | ₩30,965 | ₩31,031 | ₩30,738 | ₩30,925 | -0.13% | 3.9만 |
|---|
| 2026.04.21 | ₩31,552 | ₩31,578 | ₩30,925 | ₩30,991 | -1.78% | 2.6만 |
|---|
| 2026.04.20 | ₩31,645 | ₩32,019 | ₩31,418 | ₩31,592 | -0.17% | 2.6만 |
|---|
| 2026.04.17 | ₩31,218 | ₩32,019 | ₩31,151 | ₩31,658 | +1.41% | 5.2만 |
|---|
| 2026.04.16 | ₩31,071 | ₩31,205 | ₩30,738 | ₩30,911 | -0.52% | 2.2만 |
|---|
| 2026.04.15 | ₩31,405 | ₩31,405 | ₩31,018 | ₩31,245 | -0.51% | 2.3만 |
|---|
| 2026.04.14 | ₩31,432 | ₩31,672 | ₩30,991 | ₩31,472 | +0.13% | 3.6만 |
|---|
| 2026.04.13 | ₩31,538 | ₩31,565 | ₩31,272 | ₩31,538 | 0.00% | 3.3만 |
|---|
| 2026.04.10 | ₩31,765 | ₩31,765 | ₩31,338 | ₩31,672 | -0.29% | 2.7만 |
|---|
| 2026.04.09 | ₩31,018 | ₩31,925 | ₩31,018 | ₩31,899 | +2.84% | 4.5만 |
|---|
| 2026.04.08 | ₩31,111 | ₩31,658 | ₩30,751 | ₩31,098 | -0.04% | 5.3만 |
|---|
| 2026.04.07 | ₩30,138 | ₩30,564 | ₩29,884 | ₩30,538 | +1.33% | 4.6만 |
|---|
| 2026.04.06 | ₩29,831 | ₩30,298 | ₩29,831 | ₩30,204 | +1.25% | 3.1만 |
|---|
| 2026.04.02 | ₩29,657 | ₩30,044 | ₩29,310 | ₩29,911 | +0.85% | 3.7만 |
|---|
| 2026.04.01 | ₩29,804 | ₩30,404 | ₩29,804 | ₩29,857 | +0.18% | 2.8만 |
|---|
| 2026.03.31 | ₩29,977 | ₩30,258 | ₩29,537 | ₩29,804 | -0.58% | 5만 |
|---|
| 2026.03.30 | ₩29,377 | ₩29,964 | ₩29,284 | ₩29,737 | +1.23% | 4.9만 |
|---|
| 2026.03.27 | ₩29,324 | ₩29,577 | ₩29,004 | ₩29,350 | +0.09% | 2.6만 |
|---|
| 2026.03.26 | ₩29,310 | ₩29,564 | ₩29,004 | ₩29,511 | +0.68% | 2.1만 |
|---|
| 2026.03.25 | ₩29,791 | ₩29,791 | ₩29,217 | ₩29,390 | -1.34% | 2.6만 |
|---|
| 2026.03.24 | ₩29,244 | ₩29,884 | ₩29,084 | ₩29,497 | +0.87% | 4.1만 |
|---|
| 2026.03.23 | ₩29,270 | ₩30,044 | ₩29,164 | ₩29,497 | +0.77% | 6.3만 |
|---|
| 2026.03.20 | ₩28,977 | ₩29,124 | ₩28,390 | ₩28,924 | -0.18% | 12만 |
|---|
| 2026.03.19 | ₩28,336 | ₩29,017 | ₩28,270 | ₩28,964 | +2.21% | 3.1만 |
|---|
| 2026.03.18 | ₩28,990 | ₩29,030 | ₩28,363 | ₩28,577 | -1.43% | 5.6만 |
|---|
| 2026.03.17 | ₩29,244 | ₩29,377 | ₩29,017 | ₩29,230 | -0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩29,244 | ₩29,631 | ₩29,070 | ₩29,230 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩29,150 | ₩29,150 | ₩28,617 | ₩28,990 | -0.55% | 3.4만 |
|---|
| 2026.03.12 | ₩28,657 | ₩29,164 | ₩28,417 | ₩28,910 | +0.88% | 4.8만 |
|---|
| 2026.03.11 | ₩29,511 | ₩29,751 | ₩28,883 | ₩29,137 | -1.27% | 4.1만 |
|---|
| 2026.03.10 | ₩29,551 | ₩30,164 | ₩29,350 | ₩29,764 | +0.72% | 3.1만 |
|---|
| 2026.03.09 | ₩29,484 | ₩29,791 | ₩28,697 | ₩29,724 | +0.81% | 4.9만 |
|---|
| 2026.03.06 | ₩29,404 | ₩30,017 | ₩29,004 | ₩29,751 | +1.18% | 6.5만 |
|---|
| 2026.03.05 | ₩30,271 | ₩30,418 | ₩29,537 | ₩29,737 | -1.76% | 3.9만 |
|---|
| 2026.03.04 | ₩30,604 | ₩30,938 | ₩30,311 | ₩30,511 | -0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩30,124 | ₩30,484 | ₩29,924 | ₩30,378 | +0.84% | 4.2만 |
|---|
| 2026.03.02 | ₩29,737 | ₩30,711 | ₩29,524 | ₩30,591 | +2.87% | 5만 |
|---|
| 2026.02.27 | ₩30,564 | ₩30,645 | ₩29,857 | ₩29,964 | -1.96% | 4.9만 |
|---|
| 2026.02.26 | ₩30,738 | ₩31,191 | ₩30,498 | ₩30,965 | +0.74% | 4.5만 |
|---|
| 2026.02.25 | ₩30,431 | ₩30,778 | ₩30,231 | ₩30,778 | +1.14% | 4.3만 |
|---|
| 2026.02.24 | ₩31,058 | ₩31,111 | ₩30,138 | ₩30,338 | -2.32% | 4.5만 |
|---|
| 2026.02.23 | ₩31,792 | ₩31,792 | ₩30,551 | ₩30,991 | -2.52% | 10.9만 |
|---|
| 2026.02.20 | ₩31,498 | ₩32,019 | ₩31,138 | ₩31,805 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩31,178 | ₩32,005 | ₩31,071 | ₩31,445 | +0.86% | 4.7만 |
|---|
| 2026.02.18 | ₩31,632 | ₩32,179 | ₩31,245 | ₩31,325 | -0.97% | 3.6만 |
|---|
| 2026.02.17 | ₩31,792 | ₩32,139 | ₩31,525 | ₩31,698 | -0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,245 | ₩32,085 | ₩30,858 | ₩31,859 | +1.96% | 8.9만 |
|---|
| 2026.02.12 | ₩31,151 | ₩31,432 | ₩30,778 | ₩31,365 | +0.69% | 4.9만 |
|---|
| 2026.02.11 | ₩31,111 | ₩31,218 | ₩30,818 | ₩30,898 | -0.69% | 3.7만 |
|---|
| 2026.02.10 | ₩31,085 | ₩31,352 | ₩30,898 | ₩30,911 | -0.56% | 5.1만 |
|---|
| 2026.02.09 | ₩31,232 | ₩31,338 | ₩30,938 | ₩31,098 | -0.43% | 4.2만 |
|---|
| 2026.02.06 | ₩31,485 | ₩31,952 | ₩31,218 | ₩31,338 | -0.47% | 8.2만 |
|---|
| 2026.02.05 | ₩31,418 | ₩31,752 | ₩31,218 | ₩31,378 | -0.13% | 3.4만 |
|---|
| 2026.02.04 | ₩31,312 | ₩32,072 | ₩31,285 | ₩31,512 | +0.64% | 7.4만 |
|---|
| 2026.02.03 | ₩30,311 | ₩31,258 | ₩30,311 | ₩31,178 | +2.86% | 7.2만 |
|---|
| 2026.02.02 | ₩30,017 | ₩30,858 | ₩29,964 | ₩30,284 | +0.89% | 6.8만 |
|---|
| 2026.01.30 | ₩29,751 | ₩30,498 | ₩29,297 | ₩30,364 | +2.06% | 7.9만 |
|---|
| 2026.01.29 | ₩28,497 | ₩29,844 | ₩28,497 | ₩29,791 | +4.54% | 4.9만 |
|---|
| 2026.01.28 | ₩28,964 | ₩29,044 | ₩28,390 | ₩28,537 | -1.47% | 4.3만 |
|---|
| 2026.01.27 | ₩28,510 | ₩29,137 | ₩28,510 | ₩28,897 | +1.36% | 2.8만 |
|---|
| 2026.01.26 | ₩28,790 | ₩29,244 | ₩28,310 | ₩28,577 | -0.74% | 9.3만 |
|---|
| 2026.01.23 | ₩29,857 | ₩29,857 | ₩28,750 | ₩28,843 | -3.40% | 4.3만 |
|---|
| 2026.01.22 | ₩29,684 | ₩30,231 | ₩29,470 | ₩29,857 | +0.58% | 3.1만 |
|---|
| 2026.01.21 | ₩28,643 | ₩29,737 | ₩28,643 | ₩29,724 | +3.77% | 5.5만 |
|---|
| 2026.01.20 | ₩28,270 | ₩28,817 | ₩28,110 | ₩28,577 | +1.09% | 4.2만 |
|---|
| 2026.01.16 | ₩28,710 | ₩29,030 | ₩28,323 | ₩28,617 | -0.33% | 8.1만 |
|---|
| 2026.01.15 | ₩28,016 | ₩28,897 | ₩27,990 | ₩28,830 | +2.90% | 3.9만 |
|---|
| 2026.01.14 | ₩27,616 | ₩28,163 | ₩27,403 | ₩28,056 | +1.59% | 6.3만 |
|---|
| 2026.01.13 | ₩27,176 | ₩27,523 | ₩27,109 | ₩27,403 | +0.83% | 2.8만 |
|---|
| 2026.01.12 | ₩27,256 | ₩27,509 | ₩27,016 | ₩27,176 | -0.29% | 3.5만 |
|---|
| 2026.01.09 | ₩27,203 | ₩27,683 | ₩26,949 | ₩27,309 | +0.39% | 7.8만 |
|---|
| 2026.01.08 | ₩26,522 | ₩27,349 | ₩26,522 | ₩27,229 | +2.67% | 3.3만 |
|---|
| 2026.01.07 | ₩26,829 | ₩27,042 | ₩26,375 | ₩26,709 | -0.45% | 3.4만 |
|---|
| 2026.01.06 | ₩26,856 | ₩27,523 | ₩26,696 | ₩26,936 | +0.30% | 3.5만 |
|---|
| 2026.01.05 | ₩26,709 | ₩27,376 | ₩26,709 | ₩27,002 | +1.10% | 3만 |
|---|
| 2026.01.02 | ₩26,882 | ₩26,882 | ₩26,429 | ₩26,642 | -0.89% | 3.1만 |
|---|
| 2025.12.31 | ₩26,989 | ₩27,002 | ₩26,736 | ₩26,909 | -0.30% | 3.3만 |
|---|
| 2025.12.30 | ₩27,216 | ₩27,336 | ₩26,909 | ₩27,029 | -0.69% | 3.7만 |
|---|
| 2025.12.29 | ₩27,563 | ₩27,656 | ₩26,949 | ₩27,162 | -1.45% | 7만 |
|---|
| 2025.12.26 | ₩27,656 | ₩27,696 | ₩27,403 | ₩27,523 | -0.48% | 3.4만 |
|---|
| 2025.12.24 | ₩27,456 | ₩27,976 | ₩27,296 | ₩27,563 | +0.39% | 3.7만 |
|---|
| 2025.12.23 | ₩27,936 | ₩28,563 | ₩27,509 | ₩27,523 | -1.48% | 4.4만 |
|---|
| 2025.12.22 | ₩28,123 | ₩28,817 | ₩27,830 | ₩27,936 | -0.66% | 5만 |
|---|
| 2025.12.19 | ₩29,097 | ₩29,417 | ₩27,990 | ₩28,030 | -3.67% | 43만 |
|---|
| 2025.12.18 | ₩29,324 | ₩29,537 | ₩29,177 | ₩29,190 | -0.45% | 5.8만 |
|---|
| 2025.12.17 | ₩29,337 | ₩29,684 | ₩29,030 | ₩29,150 | -0.64% | 8.7만 |
|---|
| 2025.12.16 | ₩29,364 | ₩29,644 | ₩29,257 | ₩29,324 | -0.14% | 8.4만 |
|---|
| 2025.12.15 | ₩29,070 | ₩29,470 | ₩28,964 | ₩29,337 | +0.92% | 8.9만 |
|---|
| 2025.12.12 | ₩28,790 | ₩29,017 | ₩27,990 | ₩28,910 | +0.42% | 5.3만 |
|---|
| 2025.12.11 | ₩28,377 | ₩28,830 | ₩28,350 | ₩28,697 | +1.13% | 6.3만 |
|---|
| 2025.12.10 | ₩27,376 | ₩28,417 | ₩27,376 | ₩28,323 | +3.46% | 13.9만 |
|---|
| 2025.12.09 | ₩27,176 | ₩27,549 | ₩27,176 | ₩27,429 | +0.93% | 4.8만 |
|---|
| 2025.12.08 | ₩27,176 | ₩27,296 | ₩27,042 | ₩27,176 | 0.00% | 4.5만 |
|---|
| 2025.12.05 | ₩27,336 | ₩27,536 | ₩26,589 | ₩27,016 | -1.17% | 5.7만 |
|---|
| 2025.12.04 | ₩27,403 | ₩27,576 | ₩27,162 | ₩27,349 | -0.19% | 7.6만 |
|---|
| 2025.12.03 | ₩26,962 | ₩27,563 | ₩26,962 | ₩27,349 | +1.43% | 4.9만 |
|---|
| 2025.12.02 | ₩26,976 | ₩27,323 | ₩26,789 | ₩26,896 | -0.30% | 3.3만 |
|---|
| 2025.12.01 | ₩26,575 | ₩27,229 | ₩26,575 | ₩26,896 | +1.20% | 4.3만 |
|---|
| 2025.11.28 | ₩26,936 | ₩26,936 | ₩26,669 | ₩26,896 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩26,722 | ₩26,962 | ₩26,696 | ₩26,936 | +0.80% | 6.6만 |
|---|
| 2025.11.25 | ₩26,642 | ₩27,069 | ₩26,642 | ₩26,816 | +0.65% | 5.6만 |
|---|
| 2025.11.24 | ₩26,335 | ₩26,549 | ₩25,962 | ₩26,495 | +0.61% | 3.5만 |
|---|
| 2025.11.21 | ₩25,348 | ₩26,335 | ₩25,348 | ₩26,229 | +3.47% | 5.8만 |
|---|
| 2025.11.20 | ₩26,069 | ₩26,069 | ₩25,401 | ₩25,415 | -2.51% | 4.7만 |
|---|
| 2025.11.19 | ₩26,028 | ₩26,122 | ₩25,628 | ₩25,842 | -0.72% | 5.5만 |
|---|
| 2025.11.18 | ₩25,308 | ₩26,669 | ₩25,308 | ₩26,015 | +2.79% | 12.8만 |
|---|
| 2025.11.17 | ₩26,189 | ₩26,189 | ₩25,175 | ₩25,375 | -3.11% | 6.3만 |
|---|
| 2025.11.14 | ₩26,082 | ₩26,149 | ₩25,655 | ₩26,149 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩25,908 | ₩26,069 | ₩25,895 | ₩26,028 | +0.46% | 3.8만 |
|---|
| 2025.11.12 | ₩25,868 | ₩26,135 | ₩25,802 | ₩25,895 | +0.10% | 4.9만 |
|---|
| 2025.11.11 | ₩25,628 | ₩25,882 | ₩25,562 | ₩25,815 | +0.73% | 2.2만 |
|---|
| 2025.11.10 | ₩25,882 | ₩25,882 | ₩25,548 | ₩25,642 | -0.93% | 2.5만 |
|---|
| 2025.11.07 | ₩25,428 | ₩25,708 | ₩25,375 | ₩25,708 | +1.10% | 2.8만 |
|---|
| 2025.11.06 | ₩25,548 | ₩25,548 | ₩25,348 | ₩25,401 | -0.57% | 2.8만 |
|---|
| 2025.11.05 | ₩25,522 | ₩25,748 | ₩25,522 | ₩25,668 | +0.58% | 3.8만 |
|---|
| 2025.11.04 | ₩25,348 | ₩25,735 | ₩25,308 | ₩25,522 | +0.68% | 5.3만 |
|---|
| 2025.11.03 | ₩25,562 | ₩25,748 | ₩25,348 | ₩25,428 | -0.52% | 4.4만 |
|---|
| 2025.10.31 | ₩25,882 | ₩26,469 | ₩25,535 | ₩25,828 | -0.21% | 4만 |
|---|
| 2025.10.30 | ₩25,642 | ₩26,242 | ₩25,642 | ₩26,002 | +1.40% | 2.9만 |
|---|
| 2025.10.29 | ₩26,109 | ₩26,295 | ₩25,388 | ₩25,668 | -1.69% | 4.7만 |
|---|
| 2025.10.28 | ₩26,069 | ₩26,215 | ₩25,815 | ₩26,109 | +0.15% | 3.1만 |
|---|
| 2025.10.27 | ₩25,975 | ₩26,135 | ₩25,868 | ₩26,069 | +0.36% | 2.6만 |
|---|
| 2025.10.24 | ₩25,682 | ₩26,135 | ₩25,575 | ₩25,975 | +1.14% | 3.1만 |
|---|
| 2025.10.23 | ₩25,962 | ₩25,975 | ₩25,628 | ₩25,668 | -1.13% | 2.7만 |
|---|
| 2025.10.22 | ₩25,562 | ₩26,162 | ₩25,562 | ₩25,988 | +1.67% | 4.8만 |
|---|
| 2025.10.21 | ₩25,868 | ₩25,868 | ₩25,548 | ₩25,655 | -0.83% | 4.3만 |
|---|
| 2025.10.20 | ₩25,842 | ₩26,042 | ₩25,735 | ₩25,842 | 0.00% | 5.1만 |
|---|
| 2025.10.17 | ₩25,482 | ₩25,775 | ₩25,415 | ₩25,655 | +0.68% | 5만 |
|---|
| 2025.10.16 | ₩25,922 | ₩25,948 | ₩25,281 | ₩25,361 | -2.16% | 11.2만 |
|---|
| 2025.10.15 | ₩26,175 | ₩26,362 | ₩25,882 | ₩26,082 | -0.36% | 6.8만 |
|---|
| 2025.10.14 | ₩25,708 | ₩26,309 | ₩25,708 | ₩26,109 | +1.56% | 4.8만 |
|---|
| 2025.10.13 | ₩25,975 | ₩26,109 | ₩25,882 | ₩25,962 | -0.05% | 4.7만 |
|---|
| 2025.10.10 | ₩26,015 | ₩26,149 | ₩25,695 | ₩25,708 | -1.18% | 10만 |
|---|