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 | ₩33,630 | ₩33,643 | ₩33,216 | ₩33,323 | -0.91% | 5.9만 |
| 2026.10.08 | ₩33,496 | ₩33,977 | ₩33,429 | ₩33,764 | +0.80% | 4.7만 |
| 2026.10.07 | ₩33,657 | ₩33,977 | ₩32,053 | ₩33,670 | +0.04% | 4.5만 |
| 2026.10.06 | ₩34,218 | ₩34,244 | ₩33,977 | ₩33,977 | -0.70% | 3.2만 |
| 2026.10.05 | ₩34,057 | ₩34,178 | ₩33,723 | ₩34,071 | +0.04% | 5.4만 |
| 2026.10.02 | ₩33,870 | ₩34,699 | ₩33,723 | ₩34,244 | +1.10% | 6.7만 |
| 2026.10.01 | ₩33,429 | ₩33,657 | ₩32,735 | ₩33,657 | +0.68% | 5.6만 |
| 2026.09.30 | ₩33,817 | ₩33,977 | ₩33,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,429 |
| -1.15% |
| 6.5만 |
| 2026.09.29 | ₩34,351 | ₩34,351 | ₩33,576 | ₩33,777 | -1.67% | 4만 |
|---|
| 2026.09.28 | ₩34,271 | ₩34,378 | ₩33,937 | ₩34,151 | -0.35% | 6.9만 |
|---|
| 2026.09.25 | ₩34,098 | ₩34,418 | ₩33,937 | ₩34,338 | +0.71% | 4.3만 |
|---|
| 2026.09.24 | ₩33,790 | ₩34,191 | ₩33,590 | ₩34,044 | +0.75% | 4만 |
|---|
| 2026.09.23 | ₩34,098 | ₩34,338 | ₩33,657 | ₩33,697 | -1.18% | 5.5만 |
|---|
| 2026.09.22 | ₩34,619 | ₩34,619 | ₩34,071 | ₩34,311 | -0.89% | 3.4만 |
|---|
| 2026.09.21 | ₩34,458 | ₩34,619 | ₩34,351 | ₩34,418 | -0.12% | 3.9만 |
|---|
| 2026.09.18 | ₩34,458 | ₩34,605 | ₩34,044 | ₩34,485 | +0.08% | 12.5만 |
|---|
| 2026.09.17 | ₩34,953 | ₩35,233 | ₩34,004 | ₩34,645 | -0.88% | 4.4만 |
|---|
| 2026.09.16 | ₩34,966 | ₩35,060 | ₩34,071 | ₩34,685 | -0.80% | 6.2만 |
|---|
| 2026.09.15 | ₩34,913 | ₩35,073 | ₩34,592 | ₩34,913 | 0.00% | 6.6만 |
|---|
| 2026.09.14 | ₩34,699 | ₩35,206 | ₩34,685 | ₩34,859 | +0.46% | 6만 |
|---|
| 2026.09.11 | ₩34,792 | ₩35,046 | ₩34,338 | ₩34,699 | -0.27% | 5.3만 |
|---|
| 2026.09.10 | ₩34,218 | ₩34,645 | ₩33,643 | ₩34,645 | +1.25% | 7.9만 |
|---|
| 2026.09.09 | ₩34,298 | ₩34,565 | ₩34,178 | ₩34,391 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩34,766 | ₩34,872 | ₩34,338 | ₩34,485 | -0.81% | 5.1만 |
|---|
| 2026.09.04 | ₩34,391 | ₩34,966 | ₩34,311 | ₩34,886 | +1.44% | 3.4만 |
|---|
| 2026.09.03 | ₩34,712 | ₩35,060 | ₩34,405 | ₩34,512 | -0.58% | 6.2만 |
|---|
| 2026.09.02 | ₩34,004 | ₩34,886 | ₩33,910 | ₩34,512 | +1.49% | 7.7만 |
|---|
| 2026.09.01 | ₩33,790 | ₩34,031 | ₩33,523 | ₩33,830 | +0.12% | 5.1만 |
|---|
| 2026.08.31 | ₩34,124 | ₩34,124 | ₩33,790 | ₩33,857 | -0.78% | 4만 |
|---|
| 2026.08.28 | ₩34,191 | ₩34,512 | ₩34,044 | ₩34,124 | -0.20% | 6.9만 |
|---|
| 2026.08.27 | ₩33,777 | ₩34,151 | ₩33,403 | ₩34,057 | +0.83% | 6.4만 |
|---|
| 2026.08.26 | ₩34,579 | ₩34,579 | ₩33,697 | ₩33,884 | -2.01% | 9.9만 |
|---|
| 2026.08.25 | ₩34,672 | ₩34,739 | ₩34,365 | ₩34,445 | -0.66% | 5.6만 |
|---|
| 2026.08.24 | ₩34,405 | ₩35,073 | ₩34,405 | ₩34,752 | +1.01% | 9.5만 |
|---|
| 2026.08.21 | ₩34,485 | ₩34,739 | ₩34,084 | ₩34,472 | -0.04% | 7만 |
|---|
| 2026.08.20 | ₩34,124 | ₩34,418 | ₩33,617 | ₩34,338 | +0.63% | 7.8만 |
|---|
| 2026.08.19 | ₩34,899 | ₩34,926 | ₩34,164 | ₩34,178 | -2.07% | 11.7만 |
|---|
| 2026.08.18 | ₩34,806 | ₩35,033 | ₩34,605 | ₩34,859 | +0.15% | 8.3만 |
|---|
| 2026.08.17 | ₩34,538 | ₩34,993 | ₩34,472 | ₩34,725 | +0.54% | 7.2만 |
|---|
| 2026.08.14 | ₩34,739 | ₩35,073 | ₩34,111 | ₩34,712 | -0.08% | 7.8만 |
|---|
| 2026.08.13 | ₩34,739 | ₩35,086 | ₩34,579 | ₩34,739 | 0.00% | 6.9만 |
|---|
| 2026.08.12 | ₩34,298 | ₩34,739 | ₩34,098 | ₩34,672 | +1.09% | 4.2만 |
|---|
| 2026.08.11 | ₩33,924 | ₩34,311 | ₩33,830 | ₩34,191 | +0.79% | 6.5만 |
|---|
| 2026.08.10 | ₩33,603 | ₩33,884 | ₩33,202 | ₩33,830 | +0.68% | 7.7만 |
|---|
| 2026.08.07 | ₩33,777 | ₩34,178 | ₩32,855 | ₩33,884 | +0.32% | 5.4만 |
|---|
| 2026.08.06 | ₩33,910 | ₩33,910 | ₩33,229 | ₩33,764 | -0.43% | 4.1만 |
|---|
| 2026.08.05 | ₩33,483 | ₩33,991 | ₩32,748 | ₩33,723 | +0.72% | 4.4만 |
|---|
| 2026.08.04 | ₩33,804 | ₩34,391 | ₩33,576 | ₩33,884 | +0.24% | 7만 |
|---|
| 2026.08.03 | ₩33,884 | ₩34,525 | ₩33,670 | ₩33,804 | -0.24% | 7만 |
|---|
| 2026.07.31 | ₩33,844 | ₩34,525 | ₩33,550 | ₩33,924 | +0.24% | 7.3만 |
|---|
| 2026.07.30 | ₩33,496 | ₩34,445 | ₩33,496 | ₩33,977 | +1.44% | 8만 |
|---|
| 2026.07.29 | ₩33,336 | ₩33,951 | ₩32,948 | ₩33,470 | +0.40% | 6.3만 |
|---|
| 2026.07.28 | ₩33,109 | ₩33,991 | ₩33,069 | ₩33,536 | +1.29% | 8.2만 |
|---|
| 2026.07.27 | ₩32,534 | ₩33,042 | ₩32,174 | ₩32,868 | +1.03% | 9.2만 |
|---|
| 2026.07.24 | ₩31,505 | ₩33,403 | ₩31,252 | ₩32,534 | +3.27% | 8.2만 |
|---|
| 2026.07.23 | ₩30,584 | ₩31,091 | ₩30,370 | ₩31,078 | +1.62% | 6만 |
|---|
| 2026.07.22 | ₩31,131 | ₩31,131 | ₩30,463 | ₩30,971 | -0.52% | 5.7만 |
|---|
| 2026.07.21 | ₩31,212 | ₩31,586 | ₩30,757 | ₩31,238 | +0.09% | 6.2만 |
|---|
| 2026.07.20 | ₩31,118 | ₩31,666 | ₩30,918 | ₩31,359 | +0.77% | 9.2만 |
|---|
| 2026.07.17 | ₩31,746 | ₩32,000 | ₩30,944 | ₩31,185 | -1.77% | 7.9만 |
|---|
| 2026.07.16 | ₩30,958 | ₩32,067 | ₩30,878 | ₩31,853 | +2.89% | 6.2만 |
|---|
| 2026.07.15 | ₩30,584 | ₩31,225 | ₩30,450 | ₩30,837 | +0.83% | 5.4만 |
|---|
| 2026.07.14 | ₩30,771 | ₩31,024 | ₩30,463 | ₩30,637 | -0.43% | 4.6만 |
|---|
| 2026.07.13 | ₩30,650 | ₩31,238 | ₩30,530 | ₩30,771 | +0.39% | 8.8만 |
|---|
| 2026.07.10 | ₩30,370 | ₩30,771 | ₩30,370 | ₩30,530 | +0.53% | 3.3만 |
|---|
| 2026.07.09 | ₩30,250 | ₩31,011 | ₩29,902 | ₩30,450 | +0.66% | 5.8만 |
|---|
| 2026.07.08 | ₩30,984 | ₩31,078 | ₩30,290 | ₩30,316 | -2.16% | 5.4만 |
|---|
| 2026.07.07 | ₩31,385 | ₩31,746 | ₩31,038 | ₩31,051 | -1.06% | 3.7만 |
|---|
| 2026.07.06 | ₩31,693 | ₩31,906 | ₩31,038 | ₩31,359 | -1.05% | 7.2만 |
|---|
| 2026.07.02 | ₩32,133 | ₩32,401 | ₩31,425 | ₩31,572 | -1.75% | 6.7만 |
|---|
| 2026.07.01 | ₩31,158 | ₩32,133 | ₩31,158 | ₩32,120 | +3.09% | 5.5만 |
|---|
| 2026.06.30 | ₩31,212 | ₩31,238 | ₩30,864 | ₩31,145 | -0.21% | 4.4만 |
|---|
| 2026.06.29 | ₩31,158 | ₩31,372 | ₩30,570 | ₩31,225 | +0.21% | 9.9만 |
|---|
| 2026.06.26 | ₩30,049 | ₩31,853 | ₩30,049 | ₩31,385 | +4.45% | 46.3만 |
|---|
| 2026.06.25 | ₩30,076 | ₩30,410 | ₩29,809 | ₩29,996 | -0.27% | 4.4만 |
|---|
| 2026.06.24 | ₩29,608 | ₩30,156 | ₩29,488 | ₩30,076 | +1.58% | 6.7만 |
|---|
| 2026.06.23 | ₩28,980 | ₩29,622 | ₩28,980 | ₩29,515 | +1.84% | 5.7만 |
|---|
| 2026.06.22 | ₩28,860 | ₩29,261 | ₩28,646 | ₩28,793 | -0.23% | 6.4만 |
|---|
| 2026.06.18 | ₩29,127 | ₩29,662 | ₩28,753 | ₩29,034 | -0.32% | 9.6만 |
|---|
| 2026.06.17 | ₩28,994 | ₩29,341 | ₩28,553 | ₩28,820 | -0.60% | 6.5만 |
|---|
| 2026.06.16 | ₩28,887 | ₩29,341 | ₩28,726 | ₩29,221 | +1.16% | 6.4만 |
|---|
| 2026.06.15 | ₩29,528 | ₩29,702 | ₩28,606 | ₩28,713 | -2.76% | 6.3만 |
|---|
| 2026.06.12 | ₩29,341 | ₩29,622 | ₩29,100 | ₩29,475 | +0.46% | 3.8만 |
|---|
| 2026.06.11 | ₩29,421 | ₩29,581 | ₩28,967 | ₩29,234 | -0.64% | 3.6만 |
|---|
| 2026.06.10 | ₩28,927 | ₩29,421 | ₩28,766 | ₩29,301 | +1.29% | 8.7만 |
|---|
| 2026.06.09 | ₩28,553 | ₩29,261 | ₩28,553 | ₩28,900 | +1.22% | 4.6만 |
|---|
| 2026.06.08 | ₩28,499 | ₩28,820 | ₩28,299 | ₩28,486 | -0.05% | 3.9만 |
|---|
| 2026.06.05 | ₩28,085 | ₩28,753 | ₩28,058 | ₩28,526 | +1.57% | 5.5만 |
|---|
| 2026.06.04 | ₩27,644 | ₩28,005 | ₩27,524 | ₩27,925 | +1.01% | 2.6만 |
|---|
| 2026.06.03 | ₩27,430 | ₩27,497 | ₩27,176 | ₩27,217 | -0.78% | 4.2만 |
|---|
| 2026.06.02 | ₩27,497 | ₩27,992 | ₩27,364 | ₩27,871 | +1.36% | 2.9만 |
|---|
| 2026.06.01 | ₩27,978 | ₩27,978 | ₩27,337 | ₩27,657 | -1.15% | 3.7만 |
|---|
| 2026.05.29 | ₩28,165 | ₩28,432 | ₩27,992 | ₩28,138 | -0.09% | 10.2만 |
|---|
| 2026.05.28 | ₩28,219 | ₩28,339 | ₩27,858 | ₩28,272 | +0.19% | 3.2만 |
|---|
| 2026.05.27 | ₩28,152 | ₩28,392 | ₩28,138 | ₩28,259 | +0.38% | 4.2만 |
|---|
| 2026.05.26 | ₩28,152 | ₩28,713 | ₩28,112 | ₩28,219 | +0.24% | 4.8만 |
|---|
| 2026.05.22 | ₩28,473 | ₩28,593 | ₩28,018 | ₩28,152 | -1.13% | 4.1만 |
|---|
| 2026.05.21 | ₩27,871 | ₩28,432 | ₩27,631 | ₩28,312 | +1.58% | 4만 |
|---|
| 2026.05.20 | ₩27,417 | ₩28,606 | ₩27,417 | ₩28,058 | +2.34% | 4.5만 |
|---|
| 2026.05.19 | ₩27,310 | ₩27,657 | ₩27,136 | ₩27,404 | +0.34% | 8.1만 |
|---|
| 2026.05.18 | ₩27,203 | ₩27,537 | ₩26,989 | ₩27,537 | +1.23% | 3.8만 |
|---|
| 2026.05.15 | ₩27,778 | ₩28,633 | ₩26,989 | ₩27,056 | -2.60% | 6.2만 |
|---|
| 2026.05.14 | ₩27,738 | ₩28,058 | ₩27,684 | ₩27,738 | 0.00% | 3.4만 |
|---|
| 2026.05.13 | ₩27,778 | ₩28,085 | ₩27,417 | ₩27,724 | -0.19% | 6.1만 |
|---|
| 2026.05.12 | ₩28,085 | ₩28,446 | ₩27,724 | ₩28,058 | -0.10% | 4.2만 |
|---|
| 2026.05.11 | ₩28,713 | ₩28,753 | ₩28,098 | ₩28,125 | -2.05% | 3.6만 |
|---|
| 2026.05.08 | ₩29,100 | ₩29,154 | ₩28,660 | ₩28,900 | -0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩28,967 | ₩29,394 | ₩28,726 | ₩29,100 | +0.46% | 3.6만 |
|---|
| 2026.05.06 | ₩29,314 | ₩29,528 | ₩28,900 | ₩29,034 | -0.96% | 3만 |
|---|
| 2026.05.05 | ₩28,766 | ₩29,314 | ₩28,753 | ₩29,047 | +0.98% | 3만 |
|---|
| 2026.05.04 | ₩29,394 | ₩29,635 | ₩28,660 | ₩28,766 | -2.14% | 6만 |
|---|
| 2026.05.01 | ₩29,528 | ₩30,303 | ₩29,328 | ₩30,036 | +1.72% | 4.3만 |
|---|
| 2026.04.30 | ₩30,370 | ₩30,584 | ₩29,341 | ₩29,501 | -2.86% | 5.2만 |
|---|
| 2026.04.29 | ₩31,345 | ₩31,345 | ₩30,690 | ₩30,731 | -1.96% | 2.6만 |
|---|
| 2026.04.28 | ₩31,158 | ₩31,693 | ₩31,118 | ₩31,599 | +1.42% | 3만 |
|---|
| 2026.04.27 | ₩30,757 | ₩31,305 | ₩30,757 | ₩31,051 | +0.96% | 2.8만 |
|---|
| 2026.04.24 | ₩30,584 | ₩31,038 | ₩30,584 | ₩30,904 | +1.05% | 1.8만 |
|---|
| 2026.04.23 | ₩30,837 | ₩31,359 | ₩30,731 | ₩30,731 | -0.35% | 4만 |
|---|
| 2026.04.22 | ₩31,011 | ₩31,078 | ₩30,784 | ₩30,971 | -0.13% | 3.9만 |
|---|
| 2026.04.21 | ₩31,599 | ₩31,626 | ₩30,971 | ₩31,038 | -1.78% | 2.6만 |
|---|
| 2026.04.20 | ₩31,693 | ₩32,067 | ₩31,465 | ₩31,639 | -0.17% | 2.6만 |
|---|
| 2026.04.17 | ₩31,265 | ₩32,067 | ₩31,198 | ₩31,706 | +1.41% | 5.2만 |
|---|
| 2026.04.16 | ₩31,118 | ₩31,252 | ₩30,784 | ₩30,958 | -0.52% | 2.2만 |
|---|
| 2026.04.15 | ₩31,452 | ₩31,452 | ₩31,065 | ₩31,292 | -0.51% | 2.3만 |
|---|
| 2026.04.14 | ₩31,479 | ₩31,719 | ₩31,038 | ₩31,519 | +0.13% | 3.6만 |
|---|
| 2026.04.13 | ₩31,586 | ₩31,612 | ₩31,318 | ₩31,586 | 0.00% | 3.3만 |
|---|
| 2026.04.10 | ₩31,813 | ₩31,813 | ₩31,385 | ₩31,719 | -0.29% | 2.7만 |
|---|
| 2026.04.09 | ₩31,065 | ₩31,973 | ₩31,065 | ₩31,946 | +2.84% | 4.5만 |
|---|
| 2026.04.08 | ₩31,158 | ₩31,706 | ₩30,797 | ₩31,145 | -0.04% | 5.3만 |
|---|
| 2026.04.07 | ₩30,183 | ₩30,610 | ₩29,929 | ₩30,584 | +1.33% | 4.6만 |
|---|
| 2026.04.06 | ₩29,875 | ₩30,343 | ₩29,875 | ₩30,250 | +1.25% | 3.1만 |
|---|
| 2026.04.02 | ₩29,702 | ₩30,089 | ₩29,354 | ₩29,956 | +0.85% | 3.7만 |
|---|
| 2026.04.01 | ₩29,849 | ₩30,450 | ₩29,849 | ₩29,902 | +0.18% | 2.8만 |
|---|
| 2026.03.31 | ₩30,022 | ₩30,303 | ₩29,581 | ₩29,849 | -0.58% | 5만 |
|---|
| 2026.03.30 | ₩29,421 | ₩30,009 | ₩29,328 | ₩29,782 | +1.23% | 4.9만 |
|---|
| 2026.03.27 | ₩29,368 | ₩29,622 | ₩29,047 | ₩29,394 | +0.09% | 2.6만 |
|---|
| 2026.03.26 | ₩29,354 | ₩29,608 | ₩29,047 | ₩29,555 | +0.68% | 2.1만 |
|---|
| 2026.03.25 | ₩29,835 | ₩29,835 | ₩29,261 | ₩29,435 | -1.34% | 2.6만 |
|---|
| 2026.03.24 | ₩29,288 | ₩29,929 | ₩29,127 | ₩29,541 | +0.87% | 4.1만 |
|---|
| 2026.03.23 | ₩29,314 | ₩30,089 | ₩29,207 | ₩29,541 | +0.77% | 6.3만 |
|---|
| 2026.03.20 | ₩29,020 | ₩29,167 | ₩28,432 | ₩28,967 | -0.18% | 12만 |
|---|
| 2026.03.19 | ₩28,379 | ₩29,060 | ₩28,312 | ₩29,007 | +2.21% | 3.1만 |
|---|
| 2026.03.18 | ₩29,034 | ₩29,074 | ₩28,406 | ₩28,619 | -1.43% | 5.6만 |
|---|
| 2026.03.17 | ₩29,288 | ₩29,421 | ₩29,060 | ₩29,274 | -0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩29,288 | ₩29,675 | ₩29,114 | ₩29,274 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩29,194 | ₩29,194 | ₩28,660 | ₩29,034 | -0.55% | 3.4만 |
|---|
| 2026.03.12 | ₩28,700 | ₩29,207 | ₩28,459 | ₩28,954 | +0.88% | 4.8만 |
|---|
| 2026.03.11 | ₩29,555 | ₩29,795 | ₩28,927 | ₩29,181 | -1.27% | 4.1만 |
|---|
| 2026.03.10 | ₩29,595 | ₩30,209 | ₩29,394 | ₩29,809 | +0.72% | 3.1만 |
|---|
| 2026.03.09 | ₩29,528 | ₩29,835 | ₩28,740 | ₩29,769 | +0.81% | 4.9만 |
|---|
| 2026.03.06 | ₩29,448 | ₩30,062 | ₩29,047 | ₩29,795 | +1.18% | 6.5만 |
|---|
| 2026.03.05 | ₩30,316 | ₩30,463 | ₩29,581 | ₩29,782 | -1.76% | 3.9만 |
|---|
| 2026.03.04 | ₩30,650 | ₩30,984 | ₩30,356 | ₩30,557 | -0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩30,169 | ₩30,530 | ₩29,969 | ₩30,423 | +0.84% | 4.2만 |
|---|
| 2026.03.02 | ₩29,782 | ₩30,757 | ₩29,568 | ₩30,637 | +2.87% | 5만 |
|---|
| 2026.02.27 | ₩30,610 | ₩30,690 | ₩29,902 | ₩30,009 | -1.96% | 4.9만 |
|---|
| 2026.02.26 | ₩30,784 | ₩31,238 | ₩30,543 | ₩31,011 | +0.74% | 4.5만 |
|---|
| 2026.02.25 | ₩30,477 | ₩30,824 | ₩30,276 | ₩30,824 | +1.14% | 4.3만 |
|---|
| 2026.02.24 | ₩31,105 | ₩31,158 | ₩30,183 | ₩30,383 | -2.32% | 4.5만 |
|---|
| 2026.02.23 | ₩31,840 | ₩31,840 | ₩30,597 | ₩31,038 | -2.52% | 10.9만 |
|---|
| 2026.02.20 | ₩31,546 | ₩32,067 | ₩31,185 | ₩31,853 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩31,225 | ₩32,053 | ₩31,118 | ₩31,492 | +0.86% | 4.7만 |
|---|
| 2026.02.18 | ₩31,679 | ₩32,227 | ₩31,292 | ₩31,372 | -0.97% | 3.6만 |
|---|
| 2026.02.17 | ₩31,840 | ₩32,187 | ₩31,572 | ₩31,746 | -0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,292 | ₩32,133 | ₩30,904 | ₩31,906 | +1.96% | 8.9만 |
|---|
| 2026.02.12 | ₩31,198 | ₩31,479 | ₩30,824 | ₩31,412 | +0.69% | 4.9만 |
|---|
| 2026.02.11 | ₩31,158 | ₩31,265 | ₩30,864 | ₩30,944 | -0.69% | 3.7만 |
|---|
| 2026.02.10 | ₩31,131 | ₩31,399 | ₩30,944 | ₩30,958 | -0.56% | 5.1만 |
|---|
| 2026.02.09 | ₩31,278 | ₩31,385 | ₩30,984 | ₩31,145 | -0.43% | 4.2만 |
|---|
| 2026.02.06 | ₩31,532 | ₩32,000 | ₩31,265 | ₩31,385 | -0.47% | 8.2만 |
|---|
| 2026.02.05 | ₩31,465 | ₩31,799 | ₩31,265 | ₩31,425 | -0.13% | 3.4만 |
|---|
| 2026.02.04 | ₩31,359 | ₩32,120 | ₩31,332 | ₩31,559 | +0.64% | 7.4만 |
|---|
| 2026.02.03 | ₩30,356 | ₩31,305 | ₩30,356 | ₩31,225 | +2.86% | 7.2만 |
|---|
| 2026.02.02 | ₩30,062 | ₩30,904 | ₩30,009 | ₩30,330 | +0.89% | 6.8만 |
|---|
| 2026.01.30 | ₩29,795 | ₩30,543 | ₩29,341 | ₩30,410 | +2.06% | 7.9만 |
|---|
| 2026.01.29 | ₩28,539 | ₩29,889 | ₩28,539 | ₩29,835 | +4.54% | 4.9만 |
|---|
| 2026.01.28 | ₩29,007 | ₩29,087 | ₩28,432 | ₩28,579 | -1.47% | 4.3만 |
|---|
| 2026.01.27 | ₩28,553 | ₩29,181 | ₩28,553 | ₩28,940 | +1.36% | 2.8만 |
|---|
| 2026.01.26 | ₩28,833 | ₩29,288 | ₩28,352 | ₩28,619 | -0.74% | 9.3만 |
|---|
| 2026.01.23 | ₩29,902 | ₩29,902 | ₩28,793 | ₩28,887 | -3.40% | 4.3만 |
|---|
| 2026.01.22 | ₩29,728 | ₩30,276 | ₩29,515 | ₩29,902 | +0.58% | 3.1만 |
|---|
| 2026.01.21 | ₩28,686 | ₩29,782 | ₩28,686 | ₩29,769 | +3.77% | 5.5만 |
|---|
| 2026.01.20 | ₩28,312 | ₩28,860 | ₩28,152 | ₩28,619 | +1.09% | 4.2만 |
|---|
| 2026.01.16 | ₩28,753 | ₩29,074 | ₩28,366 | ₩28,660 | -0.33% | 8.1만 |
|---|
| 2026.01.15 | ₩28,058 | ₩28,940 | ₩28,032 | ₩28,873 | +2.90% | 3.9만 |
|---|
| 2026.01.14 | ₩27,657 | ₩28,205 | ₩27,444 | ₩28,098 | +1.59% | 6.3만 |
|---|
| 2026.01.13 | ₩27,217 | ₩27,564 | ₩27,150 | ₩27,444 | +0.83% | 2.8만 |
|---|
| 2026.01.12 | ₩27,297 | ₩27,551 | ₩27,056 | ₩27,217 | -0.29% | 3.5만 |
|---|
| 2026.01.09 | ₩27,243 | ₩27,724 | ₩26,989 | ₩27,350 | +0.39% | 7.8만 |
|---|
| 2026.01.08 | ₩26,562 | ₩27,390 | ₩26,562 | ₩27,270 | +2.67% | 3.3만 |
|---|
| 2026.01.07 | ₩26,869 | ₩27,083 | ₩26,415 | ₩26,749 | -0.45% | 3.4만 |
|---|
| 2026.01.06 | ₩26,896 | ₩27,564 | ₩26,736 | ₩26,976 | +0.30% | 3.5만 |
|---|
| 2026.01.05 | ₩26,749 | ₩27,417 | ₩26,749 | ₩27,043 | +1.10% | 3만 |
|---|
| 2026.01.02 | ₩26,923 | ₩26,923 | ₩26,468 | ₩26,682 | -0.89% | 3.1만 |
|---|
| 2025.12.31 | ₩27,030 | ₩27,043 | ₩26,776 | ₩26,949 | -0.30% | 3.3만 |
|---|
| 2025.12.30 | ₩27,257 | ₩27,377 | ₩26,949 | ₩27,070 | -0.69% | 3.7만 |
|---|
| 2025.12.29 | ₩27,604 | ₩27,698 | ₩26,989 | ₩27,203 | -1.45% | 7만 |
|---|
| 2025.12.26 | ₩27,698 | ₩27,738 | ₩27,444 | ₩27,564 | -0.48% | 3.4만 |
|---|
| 2025.12.24 | ₩27,497 | ₩28,018 | ₩27,337 | ₩27,604 | +0.39% | 3.7만 |
|---|
| 2025.12.23 | ₩27,978 | ₩28,606 | ₩27,551 | ₩27,564 | -1.48% | 4.4만 |
|---|
| 2025.12.22 | ₩28,165 | ₩28,860 | ₩27,871 | ₩27,978 | -0.66% | 5만 |
|---|
| 2025.12.19 | ₩29,141 | ₩29,461 | ₩28,032 | ₩28,072 | -3.67% | 43만 |
|---|
| 2025.12.18 | ₩29,368 | ₩29,581 | ₩29,221 | ₩29,234 | -0.45% | 5.8만 |
|---|
| 2025.12.17 | ₩29,381 | ₩29,728 | ₩29,074 | ₩29,194 | -0.64% | 8.7만 |
|---|
| 2025.12.16 | ₩29,408 | ₩29,688 | ₩29,301 | ₩29,368 | -0.14% | 8.4만 |
|---|
| 2025.12.15 | ₩29,114 | ₩29,515 | ₩29,007 | ₩29,381 | +0.92% | 8.9만 |
|---|
| 2025.12.12 | ₩28,833 | ₩29,060 | ₩28,032 | ₩28,954 | +0.42% | 5.3만 |
|---|
| 2025.12.11 | ₩28,419 | ₩28,873 | ₩28,392 | ₩28,740 | +1.13% | 6.3만 |
|---|
| 2025.12.10 | ₩27,417 | ₩28,459 | ₩27,417 | ₩28,366 | +3.46% | 13.9만 |
|---|
| 2025.12.09 | ₩27,217 | ₩27,591 | ₩27,217 | ₩27,470 | +0.93% | 4.8만 |
|---|
| 2025.12.08 | ₩27,217 | ₩27,337 | ₩27,083 | ₩27,217 | 0.00% | 4.5만 |
|---|
| 2025.12.05 | ₩27,377 | ₩27,577 | ₩26,629 | ₩27,056 | -1.17% | 5.7만 |
|---|
| 2025.12.04 | ₩27,444 | ₩27,617 | ₩27,203 | ₩27,390 | -0.19% | 7.6만 |
|---|
| 2025.12.03 | ₩27,003 | ₩27,604 | ₩27,003 | ₩27,390 | +1.43% | 4.9만 |
|---|
| 2025.12.02 | ₩27,016 | ₩27,364 | ₩26,829 | ₩26,936 | -0.30% | 3.3만 |
|---|
| 2025.12.01 | ₩26,615 | ₩27,270 | ₩26,615 | ₩26,936 | +1.20% | 4.3만 |
|---|
| 2025.11.28 | ₩26,976 | ₩26,976 | ₩26,709 | ₩26,936 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩26,762 | ₩27,003 | ₩26,736 | ₩26,976 | +0.80% | 6.6만 |
|---|
| 2025.11.25 | ₩26,682 | ₩27,110 | ₩26,682 | ₩26,856 | +0.65% | 5.6만 |
|---|
| 2025.11.24 | ₩26,375 | ₩26,589 | ₩26,001 | ₩26,535 | +0.61% | 3.5만 |
|---|
| 2025.11.21 | ₩25,386 | ₩26,375 | ₩25,386 | ₩26,268 | +3.47% | 5.8만 |
|---|
| 2025.11.20 | ₩26,108 | ₩26,108 | ₩25,440 | ₩25,453 | -2.51% | 4.7만 |
|---|
| 2025.11.19 | ₩26,068 | ₩26,161 | ₩25,667 | ₩25,880 | -0.72% | 5.5만 |
|---|
| 2025.11.18 | ₩25,346 | ₩26,709 | ₩25,346 | ₩26,054 | +2.79% | 12.8만 |
|---|
| 2025.11.17 | ₩26,228 | ₩26,228 | ₩25,212 | ₩25,413 | -3.11% | 6.3만 |
|---|
| 2025.11.14 | ₩26,121 | ₩26,188 | ₩25,693 | ₩26,188 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩25,947 | ₩26,108 | ₩25,934 | ₩26,068 | +0.46% | 3.8만 |
|---|
| 2025.11.12 | ₩25,907 | ₩26,174 | ₩25,840 | ₩25,934 | +0.10% | 4.9만 |
|---|
| 2025.11.11 | ₩25,667 | ₩25,921 | ₩25,600 | ₩25,854 | +0.73% | 2.2만 |
|---|
| 2025.11.10 | ₩25,921 | ₩25,921 | ₩25,587 | ₩25,680 | -0.93% | 2.5만 |
|---|
| 2025.11.07 | ₩25,466 | ₩25,747 | ₩25,413 | ₩25,747 | +1.10% | 2.8만 |
|---|
| 2025.11.06 | ₩25,587 | ₩25,587 | ₩25,386 | ₩25,440 | -0.57% | 2.8만 |
|---|
| 2025.11.05 | ₩25,560 | ₩25,787 | ₩25,560 | ₩25,707 | +0.58% | 3.8만 |
|---|
| 2025.11.04 | ₩25,386 | ₩25,774 | ₩25,346 | ₩25,560 | +0.68% | 5.3만 |
|---|
| 2025.11.03 | ₩25,600 | ₩25,787 | ₩25,386 | ₩25,466 | -0.52% | 4.4만 |
|---|
| 2025.10.31 | ₩25,921 | ₩26,508 | ₩25,573 | ₩25,867 | -0.21% | 4만 |
|---|
| 2025.10.30 | ₩25,680 | ₩26,281 | ₩25,680 | ₩26,041 | +1.40% | 2.9만 |
|---|
| 2025.10.29 | ₩26,148 | ₩26,335 | ₩25,426 | ₩25,707 | -1.69% | 4.7만 |
|---|
| 2025.10.28 | ₩26,108 | ₩26,255 | ₩25,854 | ₩26,148 | +0.15% | 3.1만 |
|---|
| 2025.10.27 | ₩26,014 | ₩26,174 | ₩25,907 | ₩26,108 | +0.36% | 2.6만 |
|---|
| 2025.10.24 | ₩25,720 | ₩26,174 | ₩25,613 | ₩26,014 | +1.14% | 3.1만 |
|---|
| 2025.10.23 | ₩26,001 | ₩26,014 | ₩25,667 | ₩25,707 | -1.13% | 2.7만 |
|---|
| 2025.10.22 | ₩25,600 | ₩26,201 | ₩25,600 | ₩26,027 | +1.67% | 4.8만 |
|---|
| 2025.10.21 | ₩25,907 | ₩25,907 | ₩25,587 | ₩25,693 | -0.83% | 4.3만 |
|---|
| 2025.10.20 | ₩25,880 | ₩26,081 | ₩25,774 | ₩25,880 | 0.00% | 5.1만 |
|---|
| 2025.10.17 | ₩25,520 | ₩25,814 | ₩25,453 | ₩25,693 | +0.68% | 5만 |
|---|
| 2025.10.16 | ₩25,961 | ₩25,987 | ₩25,319 | ₩25,399 | -2.16% | 11.2만 |
|---|
| 2025.10.15 | ₩26,214 | ₩26,402 | ₩25,921 | ₩26,121 | -0.36% | 6.8만 |
|---|
| 2025.10.14 | ₩25,747 | ₩26,348 | ₩25,747 | ₩26,148 | +1.56% | 4.8만 |
|---|
| 2025.10.13 | ₩26,014 | ₩26,148 | ₩25,921 | ₩26,001 | -0.05% | 4.7만 |
|---|
| 2025.10.10 | ₩26,054 | ₩26,188 | ₩25,733 | ₩25,747 | -1.18% | 10만 |
|---|