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 | ₩33,589 | ₩33,602 | ₩33,175 | ₩33,282 | -0.91% | 5.9만 |
| 2026.10.08 | ₩33,456 | ₩33,936 | ₩33,389 | ₩33,723 | +0.80% | 4.7만 |
| 2026.10.07 | ₩33,616 | ₩33,936 | ₩32,014 | ₩33,629 | +0.04% | 4.5만 |
| 2026.10.06 | ₩34,176 | ₩34,203 | ₩33,936 | ₩33,936 | -0.70% | 3.2만 |
| 2026.10.05 | ₩34,016 | ₩34,136 | ₩33,683 | ₩34,029 | +0.04% | 5.4만 |
| 2026.10.02 | ₩33,829 | ₩34,657 | ₩33,683 | ₩34,203 | +1.10% | 6.7만 |
| 2026.10.01 | ₩33,389 | ₩33,616 | ₩32,695 | ₩33,616 | +0.68% | 5.6만 |
| 2026.09.30 | ₩33,776 | ₩33,936 | ₩33,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,389 |
| -1.15% |
| 6.5만 |
| 2026.09.29 | ₩34,310 | ₩34,310 | ₩33,536 | ₩33,736 | -1.67% | 4만 |
|---|
| 2026.09.28 | ₩34,230 | ₩34,336 | ₩33,896 | ₩34,110 | -0.35% | 6.9만 |
|---|
| 2026.09.25 | ₩34,056 | ₩34,376 | ₩33,896 | ₩34,296 | +0.71% | 4.3만 |
|---|
| 2026.09.24 | ₩33,749 | ₩34,150 | ₩33,549 | ₩34,003 | +0.75% | 4만 |
|---|
| 2026.09.23 | ₩34,056 | ₩34,296 | ₩33,616 | ₩33,656 | -1.18% | 5.5만 |
|---|
| 2026.09.22 | ₩34,577 | ₩34,577 | ₩34,029 | ₩34,270 | -0.89% | 3.4만 |
|---|
| 2026.09.21 | ₩34,416 | ₩34,577 | ₩34,310 | ₩34,376 | -0.12% | 3.9만 |
|---|
| 2026.09.18 | ₩34,416 | ₩34,563 | ₩34,003 | ₩34,443 | +0.08% | 12.5만 |
|---|
| 2026.09.17 | ₩34,910 | ₩35,191 | ₩33,963 | ₩34,603 | -0.88% | 4.4만 |
|---|
| 2026.09.16 | ₩34,924 | ₩35,017 | ₩34,029 | ₩34,643 | -0.80% | 6.2만 |
|---|
| 2026.09.15 | ₩34,870 | ₩35,030 | ₩34,550 | ₩34,870 | 0.00% | 6.6만 |
|---|
| 2026.09.14 | ₩34,657 | ₩35,164 | ₩34,643 | ₩34,817 | +0.46% | 6만 |
|---|
| 2026.09.11 | ₩34,750 | ₩35,004 | ₩34,296 | ₩34,657 | -0.27% | 5.3만 |
|---|
| 2026.09.10 | ₩34,176 | ₩34,603 | ₩33,602 | ₩34,603 | +1.25% | 7.9만 |
|---|
| 2026.09.09 | ₩34,256 | ₩34,523 | ₩34,136 | ₩34,350 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩34,723 | ₩34,830 | ₩34,296 | ₩34,443 | -0.81% | 5.1만 |
|---|
| 2026.09.04 | ₩34,350 | ₩34,924 | ₩34,270 | ₩34,844 | +1.44% | 3.4만 |
|---|
| 2026.09.03 | ₩34,670 | ₩35,017 | ₩34,363 | ₩34,470 | -0.58% | 6.2만 |
|---|
| 2026.09.02 | ₩33,963 | ₩34,844 | ₩33,869 | ₩34,470 | +1.49% | 7.7만 |
|---|
| 2026.09.01 | ₩33,749 | ₩33,989 | ₩33,482 | ₩33,789 | +0.12% | 5.1만 |
|---|
| 2026.08.31 | ₩34,083 | ₩34,083 | ₩33,749 | ₩33,816 | -0.78% | 4만 |
|---|
| 2026.08.28 | ₩34,150 | ₩34,470 | ₩34,003 | ₩34,083 | -0.20% | 6.9만 |
|---|
| 2026.08.27 | ₩33,736 | ₩34,110 | ₩33,362 | ₩34,016 | +0.83% | 6.4만 |
|---|
| 2026.08.26 | ₩34,537 | ₩34,537 | ₩33,656 | ₩33,843 | -2.01% | 9.9만 |
|---|
| 2026.08.25 | ₩34,630 | ₩34,697 | ₩34,323 | ₩34,403 | -0.66% | 5.6만 |
|---|
| 2026.08.24 | ₩34,363 | ₩35,030 | ₩34,363 | ₩34,710 | +1.01% | 9.5만 |
|---|
| 2026.08.21 | ₩34,443 | ₩34,697 | ₩34,043 | ₩34,430 | -0.04% | 7만 |
|---|
| 2026.08.20 | ₩34,083 | ₩34,376 | ₩33,576 | ₩34,296 | +0.63% | 7.8만 |
|---|
| 2026.08.19 | ₩34,857 | ₩34,884 | ₩34,123 | ₩34,136 | -2.07% | 11.7만 |
|---|
| 2026.08.18 | ₩34,763 | ₩34,990 | ₩34,563 | ₩34,817 | +0.15% | 8.3만 |
|---|
| 2026.08.17 | ₩34,497 | ₩34,950 | ₩34,430 | ₩34,683 | +0.54% | 7.2만 |
|---|
| 2026.08.14 | ₩34,697 | ₩35,030 | ₩34,070 | ₩34,670 | -0.08% | 7.8만 |
|---|
| 2026.08.13 | ₩34,697 | ₩35,044 | ₩34,537 | ₩34,697 | 0.00% | 6.9만 |
|---|
| 2026.08.12 | ₩34,256 | ₩34,697 | ₩34,056 | ₩34,630 | +1.09% | 4.2만 |
|---|
| 2026.08.11 | ₩33,883 | ₩34,270 | ₩33,789 | ₩34,150 | +0.79% | 6.5만 |
|---|
| 2026.08.10 | ₩33,562 | ₩33,843 | ₩33,162 | ₩33,789 | +0.68% | 7.7만 |
|---|
| 2026.08.07 | ₩33,736 | ₩34,136 | ₩32,815 | ₩33,843 | +0.32% | 5.4만 |
|---|
| 2026.08.06 | ₩33,869 | ₩33,869 | ₩33,189 | ₩33,723 | -0.43% | 4.1만 |
|---|
| 2026.08.05 | ₩33,442 | ₩33,949 | ₩32,708 | ₩33,683 | +0.72% | 4.4만 |
|---|
| 2026.08.04 | ₩33,763 | ₩34,350 | ₩33,536 | ₩33,843 | +0.24% | 7만 |
|---|
| 2026.08.03 | ₩33,843 | ₩34,483 | ₩33,629 | ₩33,763 | -0.24% | 7만 |
|---|
| 2026.07.31 | ₩33,803 | ₩34,483 | ₩33,509 | ₩33,883 | +0.24% | 7.3만 |
|---|
| 2026.07.30 | ₩33,456 | ₩34,403 | ₩33,456 | ₩33,936 | +1.44% | 8만 |
|---|
| 2026.07.29 | ₩33,296 | ₩33,909 | ₩32,909 | ₩33,429 | +0.40% | 6.3만 |
|---|
| 2026.07.28 | ₩33,069 | ₩33,949 | ₩33,029 | ₩33,496 | +1.29% | 8.2만 |
|---|
| 2026.07.27 | ₩32,495 | ₩33,002 | ₩32,135 | ₩32,828 | +1.03% | 9.2만 |
|---|
| 2026.07.24 | ₩31,467 | ₩33,362 | ₩31,214 | ₩32,495 | +3.27% | 8.2만 |
|---|
| 2026.07.23 | ₩30,546 | ₩31,054 | ₩30,333 | ₩31,040 | +1.62% | 6만 |
|---|
| 2026.07.22 | ₩31,094 | ₩31,094 | ₩30,426 | ₩30,933 | -0.52% | 5.7만 |
|---|
| 2026.07.21 | ₩31,174 | ₩31,547 | ₩30,720 | ₩31,200 | +0.09% | 6.2만 |
|---|
| 2026.07.20 | ₩31,080 | ₩31,627 | ₩30,880 | ₩31,320 | +0.77% | 9.2만 |
|---|
| 2026.07.17 | ₩31,707 | ₩31,961 | ₩30,907 | ₩31,147 | -1.77% | 7.9만 |
|---|
| 2026.07.16 | ₩30,920 | ₩32,028 | ₩30,840 | ₩31,814 | +2.89% | 6.2만 |
|---|
| 2026.07.15 | ₩30,546 | ₩31,187 | ₩30,413 | ₩30,800 | +0.83% | 5.4만 |
|---|
| 2026.07.14 | ₩30,733 | ₩30,987 | ₩30,426 | ₩30,600 | -0.43% | 4.6만 |
|---|
| 2026.07.13 | ₩30,613 | ₩31,200 | ₩30,493 | ₩30,733 | +0.39% | 8.8만 |
|---|
| 2026.07.10 | ₩30,333 | ₩30,733 | ₩30,333 | ₩30,493 | +0.53% | 3.3만 |
|---|
| 2026.07.09 | ₩30,213 | ₩30,974 | ₩29,866 | ₩30,413 | +0.66% | 5.8만 |
|---|
| 2026.07.08 | ₩30,947 | ₩31,040 | ₩30,253 | ₩30,280 | -2.16% | 5.4만 |
|---|
| 2026.07.07 | ₩31,347 | ₩31,707 | ₩31,000 | ₩31,014 | -1.06% | 3.7만 |
|---|
| 2026.07.06 | ₩31,654 | ₩31,868 | ₩31,000 | ₩31,320 | -1.05% | 7.2만 |
|---|
| 2026.07.02 | ₩32,094 | ₩32,361 | ₩31,387 | ₩31,534 | -1.75% | 6.7만 |
|---|
| 2026.07.01 | ₩31,120 | ₩32,094 | ₩31,120 | ₩32,081 | +3.09% | 5.5만 |
|---|
| 2026.06.30 | ₩31,174 | ₩31,200 | ₩30,827 | ₩31,107 | -0.21% | 4.4만 |
|---|
| 2026.06.29 | ₩31,120 | ₩31,334 | ₩30,533 | ₩31,187 | +0.21% | 9.9만 |
|---|
| 2026.06.26 | ₩30,013 | ₩31,814 | ₩30,013 | ₩31,347 | +4.45% | 46.3만 |
|---|
| 2026.06.25 | ₩30,039 | ₩30,373 | ₩29,772 | ₩29,959 | -0.27% | 4.4만 |
|---|
| 2026.06.24 | ₩29,572 | ₩30,119 | ₩29,452 | ₩30,039 | +1.58% | 6.7만 |
|---|
| 2026.06.23 | ₩28,945 | ₩29,586 | ₩28,945 | ₩29,479 | +1.84% | 5.7만 |
|---|
| 2026.06.22 | ₩28,825 | ₩29,225 | ₩28,611 | ₩28,758 | -0.23% | 6.4만 |
|---|
| 2026.06.18 | ₩29,092 | ₩29,626 | ₩28,718 | ₩28,998 | -0.32% | 9.6만 |
|---|
| 2026.06.17 | ₩28,958 | ₩29,305 | ₩28,518 | ₩28,785 | -0.60% | 6.5만 |
|---|
| 2026.06.16 | ₩28,852 | ₩29,305 | ₩28,692 | ₩29,185 | +1.16% | 6.4만 |
|---|
| 2026.06.15 | ₩29,492 | ₩29,666 | ₩28,571 | ₩28,678 | -2.76% | 6.3만 |
|---|
| 2026.06.12 | ₩29,305 | ₩29,586 | ₩29,065 | ₩29,439 | +0.46% | 3.8만 |
|---|
| 2026.06.11 | ₩29,385 | ₩29,546 | ₩28,932 | ₩29,199 | -0.64% | 3.6만 |
|---|
| 2026.06.10 | ₩28,892 | ₩29,385 | ₩28,732 | ₩29,265 | +1.29% | 8.7만 |
|---|
| 2026.06.09 | ₩28,518 | ₩29,225 | ₩28,518 | ₩28,865 | +1.22% | 4.6만 |
|---|
| 2026.06.08 | ₩28,465 | ₩28,785 | ₩28,264 | ₩28,451 | -0.05% | 3.9만 |
|---|
| 2026.06.05 | ₩28,051 | ₩28,718 | ₩28,024 | ₩28,491 | +1.57% | 5.5만 |
|---|
| 2026.06.04 | ₩27,611 | ₩27,971 | ₩27,490 | ₩27,891 | +1.01% | 2.6만 |
|---|
| 2026.06.03 | ₩27,397 | ₩27,464 | ₩27,144 | ₩27,184 | -0.78% | 4.2만 |
|---|
| 2026.06.02 | ₩27,464 | ₩27,958 | ₩27,330 | ₩27,837 | +1.36% | 2.9만 |
|---|
| 2026.06.01 | ₩27,944 | ₩27,944 | ₩27,304 | ₩27,624 | -1.15% | 3.7만 |
|---|
| 2026.05.29 | ₩28,131 | ₩28,398 | ₩27,958 | ₩28,104 | -0.09% | 10.2만 |
|---|
| 2026.05.28 | ₩28,184 | ₩28,305 | ₩27,824 | ₩28,238 | +0.19% | 3.2만 |
|---|
| 2026.05.27 | ₩28,118 | ₩28,358 | ₩28,104 | ₩28,224 | +0.38% | 4.2만 |
|---|
| 2026.05.26 | ₩28,118 | ₩28,678 | ₩28,078 | ₩28,184 | +0.24% | 4.8만 |
|---|
| 2026.05.22 | ₩28,438 | ₩28,558 | ₩27,984 | ₩28,118 | -1.13% | 4.1만 |
|---|
| 2026.05.21 | ₩27,837 | ₩28,398 | ₩27,597 | ₩28,278 | +1.58% | 4만 |
|---|
| 2026.05.20 | ₩27,384 | ₩28,571 | ₩27,384 | ₩28,024 | +2.34% | 4.5만 |
|---|
| 2026.05.19 | ₩27,277 | ₩27,624 | ₩27,103 | ₩27,370 | +0.34% | 8.1만 |
|---|
| 2026.05.18 | ₩27,170 | ₩27,504 | ₩26,957 | ₩27,504 | +1.23% | 3.8만 |
|---|
| 2026.05.15 | ₩27,744 | ₩28,598 | ₩26,957 | ₩27,023 | -2.60% | 6.2만 |
|---|
| 2026.05.14 | ₩27,704 | ₩28,024 | ₩27,651 | ₩27,704 | 0.00% | 3.4만 |
|---|
| 2026.05.13 | ₩27,744 | ₩28,051 | ₩27,384 | ₩27,691 | -0.19% | 6.1만 |
|---|
| 2026.05.12 | ₩28,051 | ₩28,411 | ₩27,691 | ₩28,024 | -0.10% | 4.2만 |
|---|
| 2026.05.11 | ₩28,678 | ₩28,718 | ₩28,064 | ₩28,091 | -2.05% | 3.6만 |
|---|
| 2026.05.08 | ₩29,065 | ₩29,119 | ₩28,625 | ₩28,865 | -0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩28,932 | ₩29,359 | ₩28,692 | ₩29,065 | +0.46% | 3.6만 |
|---|
| 2026.05.06 | ₩29,279 | ₩29,492 | ₩28,865 | ₩28,998 | -0.96% | 3만 |
|---|
| 2026.05.05 | ₩28,732 | ₩29,279 | ₩28,718 | ₩29,012 | +0.98% | 3만 |
|---|
| 2026.05.04 | ₩29,359 | ₩29,599 | ₩28,625 | ₩28,732 | -2.14% | 6만 |
|---|
| 2026.05.01 | ₩29,492 | ₩30,266 | ₩29,292 | ₩29,999 | +1.72% | 4.3만 |
|---|
| 2026.04.30 | ₩30,333 | ₩30,546 | ₩29,305 | ₩29,466 | -2.86% | 5.2만 |
|---|
| 2026.04.29 | ₩31,307 | ₩31,307 | ₩30,653 | ₩30,693 | -1.96% | 2.6만 |
|---|
| 2026.04.28 | ₩31,120 | ₩31,654 | ₩31,080 | ₩31,561 | +1.42% | 3만 |
|---|
| 2026.04.27 | ₩30,720 | ₩31,267 | ₩30,720 | ₩31,014 | +0.96% | 2.8만 |
|---|
| 2026.04.24 | ₩30,546 | ₩31,000 | ₩30,546 | ₩30,867 | +1.05% | 1.8만 |
|---|
| 2026.04.23 | ₩30,800 | ₩31,320 | ₩30,693 | ₩30,693 | -0.35% | 4만 |
|---|
| 2026.04.22 | ₩30,974 | ₩31,040 | ₩30,747 | ₩30,933 | -0.13% | 3.9만 |
|---|
| 2026.04.21 | ₩31,561 | ₩31,587 | ₩30,933 | ₩31,000 | -1.78% | 2.6만 |
|---|
| 2026.04.20 | ₩31,654 | ₩32,028 | ₩31,427 | ₩31,601 | -0.17% | 2.6만 |
|---|
| 2026.04.17 | ₩31,227 | ₩32,028 | ₩31,160 | ₩31,667 | +1.41% | 5.2만 |
|---|
| 2026.04.16 | ₩31,080 | ₩31,214 | ₩30,747 | ₩30,920 | -0.52% | 2.2만 |
|---|
| 2026.04.15 | ₩31,414 | ₩31,414 | ₩31,027 | ₩31,254 | -0.51% | 2.3만 |
|---|
| 2026.04.14 | ₩31,441 | ₩31,681 | ₩31,000 | ₩31,481 | +0.13% | 3.6만 |
|---|
| 2026.04.13 | ₩31,547 | ₩31,574 | ₩31,280 | ₩31,547 | 0.00% | 3.3만 |
|---|
| 2026.04.10 | ₩31,774 | ₩31,774 | ₩31,347 | ₩31,681 | -0.29% | 2.7만 |
|---|
| 2026.04.09 | ₩31,027 | ₩31,934 | ₩31,027 | ₩31,908 | +2.84% | 4.5만 |
|---|
| 2026.04.08 | ₩31,120 | ₩31,667 | ₩30,760 | ₩31,107 | -0.04% | 5.3만 |
|---|
| 2026.04.07 | ₩30,146 | ₩30,573 | ₩29,893 | ₩30,546 | +1.33% | 4.6만 |
|---|
| 2026.04.06 | ₩29,839 | ₩30,306 | ₩29,839 | ₩30,213 | +1.25% | 3.1만 |
|---|
| 2026.04.02 | ₩29,666 | ₩30,053 | ₩29,319 | ₩29,919 | +0.85% | 3.7만 |
|---|
| 2026.04.01 | ₩29,813 | ₩30,413 | ₩29,813 | ₩29,866 | +0.18% | 2.8만 |
|---|
| 2026.03.31 | ₩29,986 | ₩30,266 | ₩29,546 | ₩29,813 | -0.58% | 5만 |
|---|
| 2026.03.30 | ₩29,385 | ₩29,973 | ₩29,292 | ₩29,746 | +1.23% | 4.9만 |
|---|
| 2026.03.27 | ₩29,332 | ₩29,586 | ₩29,012 | ₩29,359 | +0.09% | 2.6만 |
|---|
| 2026.03.26 | ₩29,319 | ₩29,572 | ₩29,012 | ₩29,519 | +0.68% | 2.1만 |
|---|
| 2026.03.25 | ₩29,799 | ₩29,799 | ₩29,225 | ₩29,399 | -1.34% | 2.6만 |
|---|
| 2026.03.24 | ₩29,252 | ₩29,893 | ₩29,092 | ₩29,506 | +0.87% | 4.1만 |
|---|
| 2026.03.23 | ₩29,279 | ₩30,053 | ₩29,172 | ₩29,506 | +0.77% | 6.3만 |
|---|
| 2026.03.20 | ₩28,985 | ₩29,132 | ₩28,398 | ₩28,932 | -0.18% | 12만 |
|---|
| 2026.03.19 | ₩28,345 | ₩29,025 | ₩28,278 | ₩28,972 | +2.21% | 3.1만 |
|---|
| 2026.03.18 | ₩28,998 | ₩29,039 | ₩28,371 | ₩28,585 | -1.43% | 5.6만 |
|---|
| 2026.03.17 | ₩29,252 | ₩29,385 | ₩29,025 | ₩29,239 | -0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩29,252 | ₩29,639 | ₩29,079 | ₩29,239 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩29,159 | ₩29,159 | ₩28,625 | ₩28,998 | -0.55% | 3.4만 |
|---|
| 2026.03.12 | ₩28,665 | ₩29,172 | ₩28,425 | ₩28,918 | +0.88% | 4.8만 |
|---|
| 2026.03.11 | ₩29,519 | ₩29,759 | ₩28,892 | ₩29,145 | -1.27% | 4.1만 |
|---|
| 2026.03.10 | ₩29,559 | ₩30,173 | ₩29,359 | ₩29,772 | +0.72% | 3.1만 |
|---|
| 2026.03.09 | ₩29,492 | ₩29,799 | ₩28,705 | ₩29,732 | +0.81% | 4.9만 |
|---|
| 2026.03.06 | ₩29,412 | ₩30,026 | ₩29,012 | ₩29,759 | +1.18% | 6.5만 |
|---|
| 2026.03.05 | ₩30,280 | ₩30,426 | ₩29,546 | ₩29,746 | -1.76% | 3.9만 |
|---|
| 2026.03.04 | ₩30,613 | ₩30,947 | ₩30,320 | ₩30,520 | -0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩30,133 | ₩30,493 | ₩29,933 | ₩30,386 | +0.84% | 4.2만 |
|---|
| 2026.03.02 | ₩29,746 | ₩30,720 | ₩29,532 | ₩30,600 | +2.87% | 5만 |
|---|
| 2026.02.27 | ₩30,573 | ₩30,653 | ₩29,866 | ₩29,973 | -1.96% | 4.9만 |
|---|
| 2026.02.26 | ₩30,747 | ₩31,200 | ₩30,506 | ₩30,974 | +0.74% | 4.5만 |
|---|
| 2026.02.25 | ₩30,440 | ₩30,787 | ₩30,240 | ₩30,787 | +1.14% | 4.3만 |
|---|
| 2026.02.24 | ₩31,067 | ₩31,120 | ₩30,146 | ₩30,346 | -2.32% | 4.5만 |
|---|
| 2026.02.23 | ₩31,801 | ₩31,801 | ₩30,560 | ₩31,000 | -2.52% | 10.9만 |
|---|
| 2026.02.20 | ₩31,507 | ₩32,028 | ₩31,147 | ₩31,814 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩31,187 | ₩32,014 | ₩31,080 | ₩31,454 | +0.86% | 4.7만 |
|---|
| 2026.02.18 | ₩31,641 | ₩32,188 | ₩31,254 | ₩31,334 | -0.97% | 3.6만 |
|---|
| 2026.02.17 | ₩31,801 | ₩32,148 | ₩31,534 | ₩31,707 | -0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,254 | ₩32,094 | ₩30,867 | ₩31,868 | +1.96% | 8.9만 |
|---|
| 2026.02.12 | ₩31,160 | ₩31,441 | ₩30,787 | ₩31,374 | +0.69% | 4.9만 |
|---|
| 2026.02.11 | ₩31,120 | ₩31,227 | ₩30,827 | ₩30,907 | -0.69% | 3.7만 |
|---|
| 2026.02.10 | ₩31,094 | ₩31,361 | ₩30,907 | ₩30,920 | -0.56% | 5.1만 |
|---|
| 2026.02.09 | ₩31,240 | ₩31,347 | ₩30,947 | ₩31,107 | -0.43% | 4.2만 |
|---|
| 2026.02.06 | ₩31,494 | ₩31,961 | ₩31,227 | ₩31,347 | -0.47% | 8.2만 |
|---|
| 2026.02.05 | ₩31,427 | ₩31,761 | ₩31,227 | ₩31,387 | -0.13% | 3.4만 |
|---|
| 2026.02.04 | ₩31,320 | ₩32,081 | ₩31,294 | ₩31,521 | +0.64% | 7.4만 |
|---|
| 2026.02.03 | ₩30,320 | ₩31,267 | ₩30,320 | ₩31,187 | +2.86% | 7.2만 |
|---|
| 2026.02.02 | ₩30,026 | ₩30,867 | ₩29,973 | ₩30,293 | +0.89% | 6.8만 |
|---|
| 2026.01.30 | ₩29,759 | ₩30,506 | ₩29,305 | ₩30,373 | +2.06% | 7.9만 |
|---|
| 2026.01.29 | ₩28,505 | ₩29,853 | ₩28,505 | ₩29,799 | +4.54% | 4.9만 |
|---|
| 2026.01.28 | ₩28,972 | ₩29,052 | ₩28,398 | ₩28,545 | -1.47% | 4.3만 |
|---|
| 2026.01.27 | ₩28,518 | ₩29,145 | ₩28,518 | ₩28,905 | +1.36% | 2.8만 |
|---|
| 2026.01.26 | ₩28,798 | ₩29,252 | ₩28,318 | ₩28,585 | -0.74% | 9.3만 |
|---|
| 2026.01.23 | ₩29,866 | ₩29,866 | ₩28,758 | ₩28,852 | -3.40% | 4.3만 |
|---|
| 2026.01.22 | ₩29,692 | ₩30,240 | ₩29,479 | ₩29,866 | +0.58% | 3.1만 |
|---|
| 2026.01.21 | ₩28,651 | ₩29,746 | ₩28,651 | ₩29,732 | +3.77% | 5.5만 |
|---|
| 2026.01.20 | ₩28,278 | ₩28,825 | ₩28,118 | ₩28,585 | +1.09% | 4.2만 |
|---|
| 2026.01.16 | ₩28,718 | ₩29,039 | ₩28,331 | ₩28,625 | -0.33% | 8.1만 |
|---|
| 2026.01.15 | ₩28,024 | ₩28,905 | ₩27,998 | ₩28,838 | +2.90% | 3.9만 |
|---|
| 2026.01.14 | ₩27,624 | ₩28,171 | ₩27,410 | ₩28,064 | +1.59% | 6.3만 |
|---|
| 2026.01.13 | ₩27,184 | ₩27,531 | ₩27,117 | ₩27,410 | +0.83% | 2.8만 |
|---|
| 2026.01.12 | ₩27,264 | ₩27,517 | ₩27,023 | ₩27,184 | -0.29% | 3.5만 |
|---|
| 2026.01.09 | ₩27,210 | ₩27,691 | ₩26,957 | ₩27,317 | +0.39% | 7.8만 |
|---|
| 2026.01.08 | ₩26,530 | ₩27,357 | ₩26,530 | ₩27,237 | +2.67% | 3.3만 |
|---|
| 2026.01.07 | ₩26,837 | ₩27,050 | ₩26,383 | ₩26,716 | -0.45% | 3.4만 |
|---|
| 2026.01.06 | ₩26,863 | ₩27,531 | ₩26,703 | ₩26,943 | +0.30% | 3.5만 |
|---|
| 2026.01.05 | ₩26,716 | ₩27,384 | ₩26,716 | ₩27,010 | +1.10% | 3만 |
|---|
| 2026.01.02 | ₩26,890 | ₩26,890 | ₩26,436 | ₩26,650 | -0.89% | 3.1만 |
|---|
| 2025.12.31 | ₩26,997 | ₩27,010 | ₩26,743 | ₩26,917 | -0.30% | 3.3만 |
|---|
| 2025.12.30 | ₩27,224 | ₩27,344 | ₩26,917 | ₩27,037 | -0.69% | 3.7만 |
|---|
| 2025.12.29 | ₩27,571 | ₩27,664 | ₩26,957 | ₩27,170 | -1.45% | 7만 |
|---|
| 2025.12.26 | ₩27,664 | ₩27,704 | ₩27,410 | ₩27,531 | -0.48% | 3.4만 |
|---|
| 2025.12.24 | ₩27,464 | ₩27,984 | ₩27,304 | ₩27,571 | +0.39% | 3.7만 |
|---|
| 2025.12.23 | ₩27,944 | ₩28,571 | ₩27,517 | ₩27,531 | -1.48% | 4.4만 |
|---|
| 2025.12.22 | ₩28,131 | ₩28,825 | ₩27,837 | ₩27,944 | -0.66% | 5만 |
|---|
| 2025.12.19 | ₩29,105 | ₩29,426 | ₩27,998 | ₩28,038 | -3.67% | 43만 |
|---|
| 2025.12.18 | ₩29,332 | ₩29,546 | ₩29,185 | ₩29,199 | -0.45% | 5.8만 |
|---|
| 2025.12.17 | ₩29,345 | ₩29,692 | ₩29,039 | ₩29,159 | -0.64% | 8.7만 |
|---|
| 2025.12.16 | ₩29,372 | ₩29,652 | ₩29,265 | ₩29,332 | -0.14% | 8.4만 |
|---|
| 2025.12.15 | ₩29,079 | ₩29,479 | ₩28,972 | ₩29,345 | +0.92% | 8.9만 |
|---|
| 2025.12.12 | ₩28,798 | ₩29,025 | ₩27,998 | ₩28,918 | +0.42% | 5.3만 |
|---|
| 2025.12.11 | ₩28,385 | ₩28,838 | ₩28,358 | ₩28,705 | +1.13% | 6.3만 |
|---|
| 2025.12.10 | ₩27,384 | ₩28,425 | ₩27,384 | ₩28,331 | +3.46% | 13.9만 |
|---|
| 2025.12.09 | ₩27,184 | ₩27,557 | ₩27,184 | ₩27,437 | +0.93% | 4.8만 |
|---|
| 2025.12.08 | ₩27,184 | ₩27,304 | ₩27,050 | ₩27,184 | 0.00% | 4.5만 |
|---|
| 2025.12.05 | ₩27,344 | ₩27,544 | ₩26,596 | ₩27,023 | -1.17% | 5.7만 |
|---|
| 2025.12.04 | ₩27,410 | ₩27,584 | ₩27,170 | ₩27,357 | -0.19% | 7.6만 |
|---|
| 2025.12.03 | ₩26,970 | ₩27,571 | ₩26,970 | ₩27,357 | +1.43% | 4.9만 |
|---|
| 2025.12.02 | ₩26,983 | ₩27,330 | ₩26,797 | ₩26,903 | -0.30% | 3.3만 |
|---|
| 2025.12.01 | ₩26,583 | ₩27,237 | ₩26,583 | ₩26,903 | +1.20% | 4.3만 |
|---|
| 2025.11.28 | ₩26,943 | ₩26,943 | ₩26,676 | ₩26,903 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩26,730 | ₩26,970 | ₩26,703 | ₩26,943 | +0.80% | 6.6만 |
|---|
| 2025.11.25 | ₩26,650 | ₩27,077 | ₩26,650 | ₩26,823 | +0.65% | 5.6만 |
|---|
| 2025.11.24 | ₩26,343 | ₩26,556 | ₩25,969 | ₩26,503 | +0.61% | 3.5만 |
|---|
| 2025.11.21 | ₩25,355 | ₩26,343 | ₩25,355 | ₩26,236 | +3.47% | 5.8만 |
|---|
| 2025.11.20 | ₩26,076 | ₩26,076 | ₩25,409 | ₩25,422 | -2.51% | 4.7만 |
|---|
| 2025.11.19 | ₩26,036 | ₩26,129 | ₩25,636 | ₩25,849 | -0.72% | 5.5만 |
|---|
| 2025.11.18 | ₩25,315 | ₩26,676 | ₩25,315 | ₩26,023 | +2.79% | 12.8만 |
|---|
| 2025.11.17 | ₩26,196 | ₩26,196 | ₩25,182 | ₩25,382 | -3.11% | 6.3만 |
|---|
| 2025.11.14 | ₩26,089 | ₩26,156 | ₩25,662 | ₩26,156 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩25,916 | ₩26,076 | ₩25,902 | ₩26,036 | +0.46% | 3.8만 |
|---|
| 2025.11.12 | ₩25,876 | ₩26,143 | ₩25,809 | ₩25,902 | +0.10% | 4.9만 |
|---|
| 2025.11.11 | ₩25,636 | ₩25,889 | ₩25,569 | ₩25,822 | +0.73% | 2.2만 |
|---|
| 2025.11.10 | ₩25,889 | ₩25,889 | ₩25,555 | ₩25,649 | -0.93% | 2.5만 |
|---|
| 2025.11.07 | ₩25,435 | ₩25,716 | ₩25,382 | ₩25,716 | +1.10% | 2.8만 |
|---|
| 2025.11.06 | ₩25,555 | ₩25,555 | ₩25,355 | ₩25,409 | -0.57% | 2.8만 |
|---|
| 2025.11.05 | ₩25,529 | ₩25,756 | ₩25,529 | ₩25,676 | +0.58% | 3.8만 |
|---|
| 2025.11.04 | ₩25,355 | ₩25,742 | ₩25,315 | ₩25,529 | +0.68% | 5.3만 |
|---|
| 2025.11.03 | ₩25,569 | ₩25,756 | ₩25,355 | ₩25,435 | -0.52% | 4.4만 |
|---|
| 2025.10.31 | ₩25,889 | ₩26,476 | ₩25,542 | ₩25,836 | -0.21% | 4만 |
|---|
| 2025.10.30 | ₩25,649 | ₩26,249 | ₩25,649 | ₩26,009 | +1.40% | 2.9만 |
|---|
| 2025.10.29 | ₩26,116 | ₩26,303 | ₩25,395 | ₩25,676 | -1.69% | 4.7만 |
|---|
| 2025.10.28 | ₩26,076 | ₩26,223 | ₩25,822 | ₩26,116 | +0.15% | 3.1만 |
|---|
| 2025.10.27 | ₩25,983 | ₩26,143 | ₩25,876 | ₩26,076 | +0.36% | 2.6만 |
|---|
| 2025.10.24 | ₩25,689 | ₩26,143 | ₩25,582 | ₩25,983 | +1.14% | 3.1만 |
|---|
| 2025.10.23 | ₩25,969 | ₩25,983 | ₩25,636 | ₩25,676 | -1.13% | 2.7만 |
|---|
| 2025.10.22 | ₩25,569 | ₩26,169 | ₩25,569 | ₩25,996 | +1.67% | 4.8만 |
|---|
| 2025.10.21 | ₩25,876 | ₩25,876 | ₩25,555 | ₩25,662 | -0.83% | 4.3만 |
|---|
| 2025.10.20 | ₩25,849 | ₩26,049 | ₩25,742 | ₩25,849 | 0.00% | 5.1만 |
|---|
| 2025.10.17 | ₩25,489 | ₩25,782 | ₩25,422 | ₩25,662 | +0.68% | 5만 |
|---|
| 2025.10.16 | ₩25,929 | ₩25,956 | ₩25,289 | ₩25,369 | -2.16% | 11.2만 |
|---|
| 2025.10.15 | ₩26,183 | ₩26,370 | ₩25,889 | ₩26,089 | -0.36% | 6.8만 |
|---|
| 2025.10.14 | ₩25,716 | ₩26,316 | ₩25,716 | ₩26,116 | +1.56% | 4.8만 |
|---|
| 2025.10.13 | ₩25,983 | ₩26,116 | ₩25,889 | ₩25,969 | -0.05% | 4.7만 |
|---|
| 2025.10.10 | ₩26,023 | ₩26,156 | ₩25,702 | ₩25,716 | -1.18% | 10만 |
|---|