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 | ₩33,596 | ₩33,610 | ₩33,183 | ₩33,289 | -0.91% | 5.9만 |
| 2026.10.08 | ₩33,463 | ₩33,943 | ₩33,396 | ₩33,730 | +0.80% | 4.7만 |
| 2026.10.07 | ₩33,623 | ₩33,943 | ₩32,021 | ₩33,636 | +0.04% | 4.5만 |
| 2026.10.06 | ₩34,184 | ₩34,210 | ₩33,943 | ₩33,943 | -0.70% | 3.2만 |
| 2026.10.05 | ₩34,024 | ₩34,144 | ₩33,690 | ₩34,037 | +0.04% | 5.4만 |
| 2026.10.02 | ₩33,837 | ₩34,664 | ₩33,690 | ₩34,210 | +1.10% | 6.7만 |
| 2026.10.01 | ₩33,396 | ₩33,623 | ₩32,702 | ₩33,623 | +0.68% | 5.6만 |
| 2026.09.30 | ₩33,783 | ₩33,943 | ₩33,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,396 |
| -1.15% |
| 6.5만 |
| 2026.09.29 | ₩34,317 | ₩34,317 | ₩33,543 | ₩33,743 | -1.67% | 4만 |
|---|
| 2026.09.28 | ₩34,237 | ₩34,344 | ₩33,903 | ₩34,117 | -0.35% | 6.9만 |
|---|
| 2026.09.25 | ₩34,064 | ₩34,384 | ₩33,903 | ₩34,304 | +0.71% | 4.3만 |
|---|
| 2026.09.24 | ₩33,757 | ₩34,157 | ₩33,556 | ₩34,010 | +0.75% | 4만 |
|---|
| 2026.09.23 | ₩34,064 | ₩34,304 | ₩33,623 | ₩33,663 | -1.18% | 5.5만 |
|---|
| 2026.09.22 | ₩34,584 | ₩34,584 | ₩34,037 | ₩34,277 | -0.89% | 3.4만 |
|---|
| 2026.09.21 | ₩34,424 | ₩34,584 | ₩34,317 | ₩34,384 | -0.12% | 3.9만 |
|---|
| 2026.09.18 | ₩34,424 | ₩34,571 | ₩34,010 | ₩34,451 | +0.08% | 12.5만 |
|---|
| 2026.09.17 | ₩34,918 | ₩35,198 | ₩33,970 | ₩34,611 | -0.88% | 4.4만 |
|---|
| 2026.09.16 | ₩34,931 | ₩35,025 | ₩34,037 | ₩34,651 | -0.80% | 6.2만 |
|---|
| 2026.09.15 | ₩34,878 | ₩35,038 | ₩34,557 | ₩34,878 | 0.00% | 6.6만 |
|---|
| 2026.09.14 | ₩34,664 | ₩35,171 | ₩34,651 | ₩34,824 | +0.46% | 6만 |
|---|
| 2026.09.11 | ₩34,758 | ₩35,011 | ₩34,304 | ₩34,664 | -0.27% | 5.3만 |
|---|
| 2026.09.10 | ₩34,184 | ₩34,611 | ₩33,610 | ₩34,611 | +1.25% | 7.9만 |
|---|
| 2026.09.09 | ₩34,264 | ₩34,531 | ₩34,144 | ₩34,357 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩34,731 | ₩34,838 | ₩34,304 | ₩34,451 | -0.81% | 5.1만 |
|---|
| 2026.09.04 | ₩34,357 | ₩34,931 | ₩34,277 | ₩34,851 | +1.44% | 3.4만 |
|---|
| 2026.09.03 | ₩34,678 | ₩35,025 | ₩34,371 | ₩34,477 | -0.58% | 6.2만 |
|---|
| 2026.09.02 | ₩33,970 | ₩34,851 | ₩33,877 | ₩34,477 | +1.49% | 7.7만 |
|---|
| 2026.09.01 | ₩33,757 | ₩33,997 | ₩33,490 | ₩33,797 | +0.12% | 5.1만 |
|---|
| 2026.08.31 | ₩34,090 | ₩34,090 | ₩33,757 | ₩33,823 | -0.78% | 4만 |
|---|
| 2026.08.28 | ₩34,157 | ₩34,477 | ₩34,010 | ₩34,090 | -0.20% | 6.9만 |
|---|
| 2026.08.27 | ₩33,743 | ₩34,117 | ₩33,370 | ₩34,024 | +0.83% | 6.4만 |
|---|
| 2026.08.26 | ₩34,544 | ₩34,544 | ₩33,663 | ₩33,850 | -2.01% | 9.9만 |
|---|
| 2026.08.25 | ₩34,638 | ₩34,704 | ₩34,331 | ₩34,411 | -0.66% | 5.6만 |
|---|
| 2026.08.24 | ₩34,371 | ₩35,038 | ₩34,371 | ₩34,718 | +1.01% | 9.5만 |
|---|
| 2026.08.21 | ₩34,451 | ₩34,704 | ₩34,050 | ₩34,437 | -0.04% | 7만 |
|---|
| 2026.08.20 | ₩34,090 | ₩34,384 | ₩33,583 | ₩34,304 | +0.63% | 7.8만 |
|---|
| 2026.08.19 | ₩34,864 | ₩34,891 | ₩34,130 | ₩34,144 | -2.07% | 11.7만 |
|---|
| 2026.08.18 | ₩34,771 | ₩34,998 | ₩34,571 | ₩34,824 | +0.15% | 8.3만 |
|---|
| 2026.08.17 | ₩34,504 | ₩34,958 | ₩34,437 | ₩34,691 | +0.54% | 7.2만 |
|---|
| 2026.08.14 | ₩34,704 | ₩35,038 | ₩34,077 | ₩34,678 | -0.08% | 7.8만 |
|---|
| 2026.08.13 | ₩34,704 | ₩35,051 | ₩34,544 | ₩34,704 | 0.00% | 6.9만 |
|---|
| 2026.08.12 | ₩34,264 | ₩34,704 | ₩34,064 | ₩34,638 | +1.09% | 4.2만 |
|---|
| 2026.08.11 | ₩33,890 | ₩34,277 | ₩33,797 | ₩34,157 | +0.79% | 6.5만 |
|---|
| 2026.08.10 | ₩33,570 | ₩33,850 | ₩33,169 | ₩33,797 | +0.68% | 7.7만 |
|---|
| 2026.08.07 | ₩33,743 | ₩34,144 | ₩32,822 | ₩33,850 | +0.32% | 5.4만 |
|---|
| 2026.08.06 | ₩33,877 | ₩33,877 | ₩33,196 | ₩33,730 | -0.43% | 4.1만 |
|---|
| 2026.08.05 | ₩33,450 | ₩33,957 | ₩32,715 | ₩33,690 | +0.72% | 4.4만 |
|---|
| 2026.08.04 | ₩33,770 | ₩34,357 | ₩33,543 | ₩33,850 | +0.24% | 7만 |
|---|
| 2026.08.03 | ₩33,850 | ₩34,491 | ₩33,636 | ₩33,770 | -0.24% | 7만 |
|---|
| 2026.07.31 | ₩33,810 | ₩34,491 | ₩33,516 | ₩33,890 | +0.24% | 7.3만 |
|---|
| 2026.07.30 | ₩33,463 | ₩34,411 | ₩33,463 | ₩33,943 | +1.44% | 8만 |
|---|
| 2026.07.29 | ₩33,303 | ₩33,917 | ₩32,916 | ₩33,436 | +0.40% | 6.3만 |
|---|
| 2026.07.28 | ₩33,076 | ₩33,957 | ₩33,036 | ₩33,503 | +1.29% | 8.2만 |
|---|
| 2026.07.27 | ₩32,502 | ₩33,009 | ₩32,142 | ₩32,836 | +1.03% | 9.2만 |
|---|
| 2026.07.24 | ₩31,474 | ₩33,370 | ₩31,221 | ₩32,502 | +3.27% | 8.2만 |
|---|
| 2026.07.23 | ₩30,553 | ₩31,060 | ₩30,340 | ₩31,047 | +1.62% | 6만 |
|---|
| 2026.07.22 | ₩31,100 | ₩31,100 | ₩30,433 | ₩30,940 | -0.52% | 5.7만 |
|---|
| 2026.07.21 | ₩31,180 | ₩31,554 | ₩30,727 | ₩31,207 | +0.09% | 6.2만 |
|---|
| 2026.07.20 | ₩31,087 | ₩31,634 | ₩30,887 | ₩31,327 | +0.77% | 9.2만 |
|---|
| 2026.07.17 | ₩31,714 | ₩31,968 | ₩30,914 | ₩31,154 | -1.77% | 7.9만 |
|---|
| 2026.07.16 | ₩30,927 | ₩32,035 | ₩30,847 | ₩31,821 | +2.89% | 6.2만 |
|---|
| 2026.07.15 | ₩30,553 | ₩31,194 | ₩30,420 | ₩30,807 | +0.83% | 5.4만 |
|---|
| 2026.07.14 | ₩30,740 | ₩30,994 | ₩30,433 | ₩30,607 | -0.43% | 4.6만 |
|---|
| 2026.07.13 | ₩30,620 | ₩31,207 | ₩30,500 | ₩30,740 | +0.39% | 8.8만 |
|---|
| 2026.07.10 | ₩30,340 | ₩30,740 | ₩30,340 | ₩30,500 | +0.53% | 3.3만 |
|---|
| 2026.07.09 | ₩30,219 | ₩30,980 | ₩29,872 | ₩30,420 | +0.66% | 5.8만 |
|---|
| 2026.07.08 | ₩30,954 | ₩31,047 | ₩30,259 | ₩30,286 | -2.16% | 5.4만 |
|---|
| 2026.07.07 | ₩31,354 | ₩31,714 | ₩31,007 | ₩31,020 | -1.06% | 3.7만 |
|---|
| 2026.07.06 | ₩31,661 | ₩31,875 | ₩31,007 | ₩31,327 | -1.05% | 7.2만 |
|---|
| 2026.07.02 | ₩32,101 | ₩32,368 | ₩31,394 | ₩31,541 | -1.75% | 6.7만 |
|---|
| 2026.07.01 | ₩31,127 | ₩32,101 | ₩31,127 | ₩32,088 | +3.09% | 5.5만 |
|---|
| 2026.06.30 | ₩31,180 | ₩31,207 | ₩30,833 | ₩31,114 | -0.21% | 4.4만 |
|---|
| 2026.06.29 | ₩31,127 | ₩31,341 | ₩30,540 | ₩31,194 | +0.21% | 9.9만 |
|---|
| 2026.06.26 | ₩30,019 | ₩31,821 | ₩30,019 | ₩31,354 | +4.45% | 46.3만 |
|---|
| 2026.06.25 | ₩30,046 | ₩30,380 | ₩29,779 | ₩29,966 | -0.27% | 4.4만 |
|---|
| 2026.06.24 | ₩29,579 | ₩30,126 | ₩29,459 | ₩30,046 | +1.58% | 6.7만 |
|---|
| 2026.06.23 | ₩28,951 | ₩29,592 | ₩28,951 | ₩29,485 | +1.84% | 5.7만 |
|---|
| 2026.06.22 | ₩28,831 | ₩29,232 | ₩28,618 | ₩28,765 | -0.23% | 6.4만 |
|---|
| 2026.06.18 | ₩29,098 | ₩29,632 | ₩28,724 | ₩29,005 | -0.32% | 9.6만 |
|---|
| 2026.06.17 | ₩28,965 | ₩29,312 | ₩28,524 | ₩28,791 | -0.60% | 6.5만 |
|---|
| 2026.06.16 | ₩28,858 | ₩29,312 | ₩28,698 | ₩29,192 | +1.16% | 6.4만 |
|---|
| 2026.06.15 | ₩29,499 | ₩29,672 | ₩28,578 | ₩28,684 | -2.76% | 6.3만 |
|---|
| 2026.06.12 | ₩29,312 | ₩29,592 | ₩29,072 | ₩29,445 | +0.46% | 3.8만 |
|---|
| 2026.06.11 | ₩29,392 | ₩29,552 | ₩28,938 | ₩29,205 | -0.64% | 3.6만 |
|---|
| 2026.06.10 | ₩28,898 | ₩29,392 | ₩28,738 | ₩29,272 | +1.29% | 8.7만 |
|---|
| 2026.06.09 | ₩28,524 | ₩29,232 | ₩28,524 | ₩28,871 | +1.22% | 4.6만 |
|---|
| 2026.06.08 | ₩28,471 | ₩28,791 | ₩28,271 | ₩28,458 | -0.05% | 3.9만 |
|---|
| 2026.06.05 | ₩28,057 | ₩28,724 | ₩28,030 | ₩28,498 | +1.57% | 5.5만 |
|---|
| 2026.06.04 | ₩27,617 | ₩27,977 | ₩27,496 | ₩27,897 | +1.01% | 2.6만 |
|---|
| 2026.06.03 | ₩27,403 | ₩27,470 | ₩27,149 | ₩27,189 | -0.78% | 4.2만 |
|---|
| 2026.06.02 | ₩27,470 | ₩27,964 | ₩27,336 | ₩27,844 | +1.36% | 2.9만 |
|---|
| 2026.06.01 | ₩27,950 | ₩27,950 | ₩27,310 | ₩27,630 | -1.15% | 3.7만 |
|---|
| 2026.05.29 | ₩28,137 | ₩28,404 | ₩27,964 | ₩28,110 | -0.09% | 10.2만 |
|---|
| 2026.05.28 | ₩28,191 | ₩28,311 | ₩27,830 | ₩28,244 | +0.19% | 3.2만 |
|---|
| 2026.05.27 | ₩28,124 | ₩28,364 | ₩28,110 | ₩28,231 | +0.38% | 4.2만 |
|---|
| 2026.05.26 | ₩28,124 | ₩28,684 | ₩28,084 | ₩28,191 | +0.24% | 4.8만 |
|---|
| 2026.05.22 | ₩28,444 | ₩28,564 | ₩27,990 | ₩28,124 | -1.13% | 4.1만 |
|---|
| 2026.05.21 | ₩27,844 | ₩28,404 | ₩27,603 | ₩28,284 | +1.58% | 4만 |
|---|
| 2026.05.20 | ₩27,390 | ₩28,578 | ₩27,390 | ₩28,030 | +2.34% | 4.5만 |
|---|
| 2026.05.19 | ₩27,283 | ₩27,630 | ₩27,109 | ₩27,376 | +0.34% | 8.1만 |
|---|
| 2026.05.18 | ₩27,176 | ₩27,510 | ₩26,963 | ₩27,510 | +1.23% | 3.8만 |
|---|
| 2026.05.15 | ₩27,750 | ₩28,604 | ₩26,963 | ₩27,029 | -2.60% | 6.2만 |
|---|
| 2026.05.14 | ₩27,710 | ₩28,030 | ₩27,657 | ₩27,710 | 0.00% | 3.4만 |
|---|
| 2026.05.13 | ₩27,750 | ₩28,057 | ₩27,390 | ₩27,697 | -0.19% | 6.1만 |
|---|
| 2026.05.12 | ₩28,057 | ₩28,417 | ₩27,697 | ₩28,030 | -0.10% | 4.2만 |
|---|
| 2026.05.11 | ₩28,684 | ₩28,724 | ₩28,070 | ₩28,097 | -2.05% | 3.6만 |
|---|
| 2026.05.08 | ₩29,072 | ₩29,125 | ₩28,631 | ₩28,871 | -0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩28,938 | ₩29,365 | ₩28,698 | ₩29,072 | +0.46% | 3.6만 |
|---|
| 2026.05.06 | ₩29,285 | ₩29,499 | ₩28,871 | ₩29,005 | -0.96% | 3만 |
|---|
| 2026.05.05 | ₩28,738 | ₩29,285 | ₩28,724 | ₩29,018 | +0.98% | 3만 |
|---|
| 2026.05.04 | ₩29,365 | ₩29,605 | ₩28,631 | ₩28,738 | -2.14% | 6만 |
|---|
| 2026.05.01 | ₩29,499 | ₩30,273 | ₩29,298 | ₩30,006 | +1.72% | 4.3만 |
|---|
| 2026.04.30 | ₩30,340 | ₩30,553 | ₩29,312 | ₩29,472 | -2.86% | 5.2만 |
|---|
| 2026.04.29 | ₩31,314 | ₩31,314 | ₩30,660 | ₩30,700 | -1.96% | 2.6만 |
|---|
| 2026.04.28 | ₩31,127 | ₩31,661 | ₩31,087 | ₩31,568 | +1.42% | 3만 |
|---|
| 2026.04.27 | ₩30,727 | ₩31,274 | ₩30,727 | ₩31,020 | +0.96% | 2.8만 |
|---|
| 2026.04.24 | ₩30,553 | ₩31,007 | ₩30,553 | ₩30,873 | +1.05% | 1.8만 |
|---|
| 2026.04.23 | ₩30,807 | ₩31,327 | ₩30,700 | ₩30,700 | -0.35% | 4만 |
|---|
| 2026.04.22 | ₩30,980 | ₩31,047 | ₩30,753 | ₩30,940 | -0.13% | 3.9만 |
|---|
| 2026.04.21 | ₩31,568 | ₩31,594 | ₩30,940 | ₩31,007 | -1.78% | 2.6만 |
|---|
| 2026.04.20 | ₩31,661 | ₩32,035 | ₩31,434 | ₩31,608 | -0.17% | 2.6만 |
|---|
| 2026.04.17 | ₩31,234 | ₩32,035 | ₩31,167 | ₩31,674 | +1.41% | 5.2만 |
|---|
| 2026.04.16 | ₩31,087 | ₩31,221 | ₩30,753 | ₩30,927 | -0.52% | 2.2만 |
|---|
| 2026.04.15 | ₩31,421 | ₩31,421 | ₩31,034 | ₩31,261 | -0.51% | 2.3만 |
|---|
| 2026.04.14 | ₩31,447 | ₩31,688 | ₩31,007 | ₩31,487 | +0.13% | 3.6만 |
|---|
| 2026.04.13 | ₩31,554 | ₩31,581 | ₩31,287 | ₩31,554 | 0.00% | 3.3만 |
|---|
| 2026.04.10 | ₩31,781 | ₩31,781 | ₩31,354 | ₩31,688 | -0.29% | 2.7만 |
|---|
| 2026.04.09 | ₩31,034 | ₩31,941 | ₩31,034 | ₩31,915 | +2.84% | 4.5만 |
|---|
| 2026.04.08 | ₩31,127 | ₩31,674 | ₩30,767 | ₩31,114 | -0.04% | 5.3만 |
|---|
| 2026.04.07 | ₩30,153 | ₩30,580 | ₩29,899 | ₩30,553 | +1.33% | 4.6만 |
|---|
| 2026.04.06 | ₩29,846 | ₩30,313 | ₩29,846 | ₩30,219 | +1.25% | 3.1만 |
|---|
| 2026.04.02 | ₩29,672 | ₩30,059 | ₩29,325 | ₩29,926 | +0.85% | 3.7만 |
|---|
| 2026.04.01 | ₩29,819 | ₩30,420 | ₩29,819 | ₩29,872 | +0.18% | 2.8만 |
|---|
| 2026.03.31 | ₩29,993 | ₩30,273 | ₩29,552 | ₩29,819 | -0.58% | 5만 |
|---|
| 2026.03.30 | ₩29,392 | ₩29,979 | ₩29,298 | ₩29,752 | +1.23% | 4.9만 |
|---|
| 2026.03.27 | ₩29,338 | ₩29,592 | ₩29,018 | ₩29,365 | +0.09% | 2.6만 |
|---|
| 2026.03.26 | ₩29,325 | ₩29,579 | ₩29,018 | ₩29,525 | +0.68% | 2.1만 |
|---|
| 2026.03.25 | ₩29,806 | ₩29,806 | ₩29,232 | ₩29,405 | -1.34% | 2.6만 |
|---|
| 2026.03.24 | ₩29,258 | ₩29,899 | ₩29,098 | ₩29,512 | +0.87% | 4.1만 |
|---|
| 2026.03.23 | ₩29,285 | ₩30,059 | ₩29,178 | ₩29,512 | +0.77% | 6.3만 |
|---|
| 2026.03.20 | ₩28,991 | ₩29,138 | ₩28,404 | ₩28,938 | -0.18% | 12만 |
|---|
| 2026.03.19 | ₩28,351 | ₩29,031 | ₩28,284 | ₩28,978 | +2.21% | 3.1만 |
|---|
| 2026.03.18 | ₩29,005 | ₩29,045 | ₩28,377 | ₩28,591 | -1.43% | 5.6만 |
|---|
| 2026.03.17 | ₩29,258 | ₩29,392 | ₩29,031 | ₩29,245 | -0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩29,258 | ₩29,645 | ₩29,085 | ₩29,245 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩29,165 | ₩29,165 | ₩28,631 | ₩29,005 | -0.55% | 3.4만 |
|---|
| 2026.03.12 | ₩28,671 | ₩29,178 | ₩28,431 | ₩28,925 | +0.88% | 4.8만 |
|---|
| 2026.03.11 | ₩29,525 | ₩29,766 | ₩28,898 | ₩29,152 | -1.27% | 4.1만 |
|---|
| 2026.03.10 | ₩29,565 | ₩30,179 | ₩29,365 | ₩29,779 | +0.72% | 3.1만 |
|---|
| 2026.03.09 | ₩29,499 | ₩29,806 | ₩28,711 | ₩29,739 | +0.81% | 4.9만 |
|---|
| 2026.03.06 | ₩29,419 | ₩30,033 | ₩29,018 | ₩29,766 | +1.18% | 6.5만 |
|---|
| 2026.03.05 | ₩30,286 | ₩30,433 | ₩29,552 | ₩29,752 | -1.76% | 3.9만 |
|---|
| 2026.03.04 | ₩30,620 | ₩30,954 | ₩30,326 | ₩30,526 | -0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩30,139 | ₩30,500 | ₩29,939 | ₩30,393 | +0.84% | 4.2만 |
|---|
| 2026.03.02 | ₩29,752 | ₩30,727 | ₩29,539 | ₩30,607 | +2.87% | 5만 |
|---|
| 2026.02.27 | ₩30,580 | ₩30,660 | ₩29,872 | ₩29,979 | -1.96% | 4.9만 |
|---|
| 2026.02.26 | ₩30,753 | ₩31,207 | ₩30,513 | ₩30,980 | +0.74% | 4.5만 |
|---|
| 2026.02.25 | ₩30,446 | ₩30,793 | ₩30,246 | ₩30,793 | +1.14% | 4.3만 |
|---|
| 2026.02.24 | ₩31,074 | ₩31,127 | ₩30,153 | ₩30,353 | -2.32% | 4.5만 |
|---|
| 2026.02.23 | ₩31,808 | ₩31,808 | ₩30,566 | ₩31,007 | -2.52% | 10.9만 |
|---|
| 2026.02.20 | ₩31,514 | ₩32,035 | ₩31,154 | ₩31,821 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩31,194 | ₩32,021 | ₩31,087 | ₩31,461 | +0.86% | 4.7만 |
|---|
| 2026.02.18 | ₩31,648 | ₩32,195 | ₩31,261 | ₩31,341 | -0.97% | 3.6만 |
|---|
| 2026.02.17 | ₩31,808 | ₩32,155 | ₩31,541 | ₩31,714 | -0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,261 | ₩32,101 | ₩30,873 | ₩31,875 | +1.96% | 8.9만 |
|---|
| 2026.02.12 | ₩31,167 | ₩31,447 | ₩30,793 | ₩31,381 | +0.69% | 4.9만 |
|---|
| 2026.02.11 | ₩31,127 | ₩31,234 | ₩30,833 | ₩30,914 | -0.69% | 3.7만 |
|---|
| 2026.02.10 | ₩31,100 | ₩31,367 | ₩30,914 | ₩30,927 | -0.56% | 5.1만 |
|---|
| 2026.02.09 | ₩31,247 | ₩31,354 | ₩30,954 | ₩31,114 | -0.43% | 4.2만 |
|---|
| 2026.02.06 | ₩31,501 | ₩31,968 | ₩31,234 | ₩31,354 | -0.47% | 8.2만 |
|---|
| 2026.02.05 | ₩31,434 | ₩31,768 | ₩31,234 | ₩31,394 | -0.13% | 3.4만 |
|---|
| 2026.02.04 | ₩31,327 | ₩32,088 | ₩31,301 | ₩31,528 | +0.64% | 7.4만 |
|---|
| 2026.02.03 | ₩30,326 | ₩31,274 | ₩30,326 | ₩31,194 | +2.86% | 7.2만 |
|---|
| 2026.02.02 | ₩30,033 | ₩30,873 | ₩29,979 | ₩30,300 | +0.89% | 6.8만 |
|---|
| 2026.01.30 | ₩29,766 | ₩30,513 | ₩29,312 | ₩30,380 | +2.06% | 7.9만 |
|---|
| 2026.01.29 | ₩28,511 | ₩29,859 | ₩28,511 | ₩29,806 | +4.54% | 4.9만 |
|---|
| 2026.01.28 | ₩28,978 | ₩29,058 | ₩28,404 | ₩28,551 | -1.47% | 4.3만 |
|---|
| 2026.01.27 | ₩28,524 | ₩29,152 | ₩28,524 | ₩28,911 | +1.36% | 2.8만 |
|---|
| 2026.01.26 | ₩28,805 | ₩29,258 | ₩28,324 | ₩28,591 | -0.74% | 9.3만 |
|---|
| 2026.01.23 | ₩29,872 | ₩29,872 | ₩28,765 | ₩28,858 | -3.40% | 4.3만 |
|---|
| 2026.01.22 | ₩29,699 | ₩30,246 | ₩29,485 | ₩29,872 | +0.58% | 3.1만 |
|---|
| 2026.01.21 | ₩28,658 | ₩29,752 | ₩28,658 | ₩29,739 | +3.77% | 5.5만 |
|---|
| 2026.01.20 | ₩28,284 | ₩28,831 | ₩28,124 | ₩28,591 | +1.09% | 4.2만 |
|---|
| 2026.01.16 | ₩28,724 | ₩29,045 | ₩28,337 | ₩28,631 | -0.33% | 8.1만 |
|---|
| 2026.01.15 | ₩28,030 | ₩28,911 | ₩28,004 | ₩28,845 | +2.90% | 3.9만 |
|---|
| 2026.01.14 | ₩27,630 | ₩28,177 | ₩27,416 | ₩28,070 | +1.59% | 6.3만 |
|---|
| 2026.01.13 | ₩27,189 | ₩27,537 | ₩27,123 | ₩27,416 | +0.83% | 2.8만 |
|---|
| 2026.01.12 | ₩27,270 | ₩27,523 | ₩27,029 | ₩27,189 | -0.29% | 3.5만 |
|---|
| 2026.01.09 | ₩27,216 | ₩27,697 | ₩26,963 | ₩27,323 | +0.39% | 7.8만 |
|---|
| 2026.01.08 | ₩26,535 | ₩27,363 | ₩26,535 | ₩27,243 | +2.67% | 3.3만 |
|---|
| 2026.01.07 | ₩26,842 | ₩27,056 | ₩26,389 | ₩26,722 | -0.45% | 3.4만 |
|---|
| 2026.01.06 | ₩26,869 | ₩27,537 | ₩26,709 | ₩26,949 | +0.30% | 3.5만 |
|---|
| 2026.01.05 | ₩26,722 | ₩27,390 | ₩26,722 | ₩27,016 | +1.10% | 3만 |
|---|
| 2026.01.02 | ₩26,896 | ₩26,896 | ₩26,442 | ₩26,656 | -0.89% | 3.1만 |
|---|
| 2025.12.31 | ₩27,003 | ₩27,016 | ₩26,749 | ₩26,923 | -0.30% | 3.3만 |
|---|
| 2025.12.30 | ₩27,230 | ₩27,350 | ₩26,923 | ₩27,043 | -0.69% | 3.7만 |
|---|
| 2025.12.29 | ₩27,577 | ₩27,670 | ₩26,963 | ₩27,176 | -1.45% | 7만 |
|---|
| 2025.12.26 | ₩27,670 | ₩27,710 | ₩27,416 | ₩27,537 | -0.48% | 3.4만 |
|---|
| 2025.12.24 | ₩27,470 | ₩27,990 | ₩27,310 | ₩27,577 | +0.39% | 3.7만 |
|---|
| 2025.12.23 | ₩27,950 | ₩28,578 | ₩27,523 | ₩27,537 | -1.48% | 4.4만 |
|---|
| 2025.12.22 | ₩28,137 | ₩28,831 | ₩27,844 | ₩27,950 | -0.66% | 5만 |
|---|
| 2025.12.19 | ₩29,112 | ₩29,432 | ₩28,004 | ₩28,044 | -3.67% | 43만 |
|---|
| 2025.12.18 | ₩29,338 | ₩29,552 | ₩29,192 | ₩29,205 | -0.45% | 5.8만 |
|---|
| 2025.12.17 | ₩29,352 | ₩29,699 | ₩29,045 | ₩29,165 | -0.64% | 8.7만 |
|---|
| 2025.12.16 | ₩29,379 | ₩29,659 | ₩29,272 | ₩29,338 | -0.14% | 8.4만 |
|---|
| 2025.12.15 | ₩29,085 | ₩29,485 | ₩28,978 | ₩29,352 | +0.92% | 8.9만 |
|---|
| 2025.12.12 | ₩28,805 | ₩29,031 | ₩28,004 | ₩28,925 | +0.42% | 5.3만 |
|---|
| 2025.12.11 | ₩28,391 | ₩28,845 | ₩28,364 | ₩28,711 | +1.13% | 6.3만 |
|---|
| 2025.12.10 | ₩27,390 | ₩28,431 | ₩27,390 | ₩28,337 | +3.46% | 13.9만 |
|---|
| 2025.12.09 | ₩27,189 | ₩27,563 | ₩27,189 | ₩27,443 | +0.93% | 4.8만 |
|---|
| 2025.12.08 | ₩27,189 | ₩27,310 | ₩27,056 | ₩27,189 | 0.00% | 4.5만 |
|---|
| 2025.12.05 | ₩27,350 | ₩27,550 | ₩26,602 | ₩27,029 | -1.17% | 5.7만 |
|---|
| 2025.12.04 | ₩27,416 | ₩27,590 | ₩27,176 | ₩27,363 | -0.19% | 7.6만 |
|---|
| 2025.12.03 | ₩26,976 | ₩27,577 | ₩26,976 | ₩27,363 | +1.43% | 4.9만 |
|---|
| 2025.12.02 | ₩26,989 | ₩27,336 | ₩26,802 | ₩26,909 | -0.30% | 3.3만 |
|---|
| 2025.12.01 | ₩26,589 | ₩27,243 | ₩26,589 | ₩26,909 | +1.20% | 4.3만 |
|---|
| 2025.11.28 | ₩26,949 | ₩26,949 | ₩26,682 | ₩26,909 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩26,736 | ₩26,976 | ₩26,709 | ₩26,949 | +0.80% | 6.6만 |
|---|
| 2025.11.25 | ₩26,656 | ₩27,083 | ₩26,656 | ₩26,829 | +0.65% | 5.6만 |
|---|
| 2025.11.24 | ₩26,349 | ₩26,562 | ₩25,975 | ₩26,509 | +0.61% | 3.5만 |
|---|
| 2025.11.21 | ₩25,361 | ₩26,349 | ₩25,361 | ₩26,242 | +3.47% | 5.8만 |
|---|
| 2025.11.20 | ₩26,082 | ₩26,082 | ₩25,414 | ₩25,428 | -2.51% | 4.7만 |
|---|
| 2025.11.19 | ₩26,042 | ₩26,135 | ₩25,641 | ₩25,855 | -0.72% | 5.5만 |
|---|
| 2025.11.18 | ₩25,321 | ₩26,682 | ₩25,321 | ₩26,028 | +2.79% | 12.8만 |
|---|
| 2025.11.17 | ₩26,202 | ₩26,202 | ₩25,187 | ₩25,388 | -3.11% | 6.3만 |
|---|
| 2025.11.14 | ₩26,095 | ₩26,162 | ₩25,668 | ₩26,162 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩25,921 | ₩26,082 | ₩25,908 | ₩26,042 | +0.46% | 3.8만 |
|---|
| 2025.11.12 | ₩25,881 | ₩26,148 | ₩25,815 | ₩25,908 | +0.10% | 4.9만 |
|---|
| 2025.11.11 | ₩25,641 | ₩25,895 | ₩25,574 | ₩25,828 | +0.73% | 2.2만 |
|---|
| 2025.11.10 | ₩25,895 | ₩25,895 | ₩25,561 | ₩25,654 | -0.93% | 2.5만 |
|---|
| 2025.11.07 | ₩25,441 | ₩25,721 | ₩25,388 | ₩25,721 | +1.10% | 2.8만 |
|---|
| 2025.11.06 | ₩25,561 | ₩25,561 | ₩25,361 | ₩25,414 | -0.57% | 2.8만 |
|---|
| 2025.11.05 | ₩25,534 | ₩25,761 | ₩25,534 | ₩25,681 | +0.58% | 3.8만 |
|---|
| 2025.11.04 | ₩25,361 | ₩25,748 | ₩25,321 | ₩25,534 | +0.68% | 5.3만 |
|---|
| 2025.11.03 | ₩25,574 | ₩25,761 | ₩25,361 | ₩25,441 | -0.52% | 4.4만 |
|---|
| 2025.10.31 | ₩25,895 | ₩26,482 | ₩25,548 | ₩25,841 | -0.21% | 4만 |
|---|
| 2025.10.30 | ₩25,654 | ₩26,255 | ₩25,654 | ₩26,015 | +1.40% | 2.9만 |
|---|
| 2025.10.29 | ₩26,122 | ₩26,309 | ₩25,401 | ₩25,681 | -1.69% | 4.7만 |
|---|
| 2025.10.28 | ₩26,082 | ₩26,228 | ₩25,828 | ₩26,122 | +0.15% | 3.1만 |
|---|
| 2025.10.27 | ₩25,988 | ₩26,148 | ₩25,881 | ₩26,082 | +0.36% | 2.6만 |
|---|
| 2025.10.24 | ₩25,695 | ₩26,148 | ₩25,588 | ₩25,988 | +1.14% | 3.1만 |
|---|
| 2025.10.23 | ₩25,975 | ₩25,988 | ₩25,641 | ₩25,681 | -1.13% | 2.7만 |
|---|
| 2025.10.22 | ₩25,574 | ₩26,175 | ₩25,574 | ₩26,002 | +1.67% | 4.8만 |
|---|
| 2025.10.21 | ₩25,881 | ₩25,881 | ₩25,561 | ₩25,668 | -0.83% | 4.3만 |
|---|
| 2025.10.20 | ₩25,855 | ₩26,055 | ₩25,748 | ₩25,855 | 0.00% | 5.1만 |
|---|
| 2025.10.17 | ₩25,494 | ₩25,788 | ₩25,428 | ₩25,668 | +0.68% | 5만 |
|---|
| 2025.10.16 | ₩25,935 | ₩25,961 | ₩25,294 | ₩25,374 | -2.16% | 11.2만 |
|---|
| 2025.10.15 | ₩26,188 | ₩26,375 | ₩25,895 | ₩26,095 | -0.36% | 6.8만 |
|---|
| 2025.10.14 | ₩25,721 | ₩26,322 | ₩25,721 | ₩26,122 | +1.56% | 4.8만 |
|---|
| 2025.10.13 | ₩25,988 | ₩26,122 | ₩25,895 | ₩25,975 | -0.05% | 4.7만 |
|---|
| 2025.10.10 | ₩26,028 | ₩26,162 | ₩25,708 | ₩25,721 | -1.18% | 10만 |
|---|