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 | ₩33,624 | ₩33,637 | ₩33,210 | ₩33,317 | -0.91% | 5.9만 |
| 2026.10.08 | ₩33,491 | ₩33,971 | ₩33,424 | ₩33,758 | +0.80% | 4.7만 |
| 2026.10.07 | ₩33,651 | ₩33,971 | ₩32,048 | ₩33,664 | +0.04% | 4.5만 |
| 2026.10.06 | ₩34,212 | ₩34,239 | ₩33,971 | ₩33,971 | -0.70% | 3.2만 |
| 2026.10.05 | ₩34,052 | ₩34,172 | ₩33,718 | ₩34,065 | +0.04% | 5.4만 |
| 2026.10.02 | ₩33,865 | ₩34,693 | ₩33,718 | ₩34,239 | +1.10% | 6.7만 |
| 2026.10.01 | ₩33,424 | ₩33,651 | ₩32,729 | ₩33,651 | +0.68% | 5.6만 |
| 2026.09.30 | ₩33,811 | ₩33,971 | ₩33,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,424 |
| -1.15% |
| 6.5만 |
| 2026.09.29 | ₩34,345 | ₩34,345 | ₩33,571 | ₩33,771 | -1.67% | 4만 |
|---|
| 2026.09.28 | ₩34,265 | ₩34,372 | ₩33,931 | ₩34,145 | -0.35% | 6.9만 |
|---|
| 2026.09.25 | ₩34,092 | ₩34,412 | ₩33,931 | ₩34,332 | +0.71% | 4.3만 |
|---|
| 2026.09.24 | ₩33,784 | ₩34,185 | ₩33,584 | ₩34,038 | +0.75% | 4만 |
|---|
| 2026.09.23 | ₩34,092 | ₩34,332 | ₩33,651 | ₩33,691 | -1.18% | 5.5만 |
|---|
| 2026.09.22 | ₩34,613 | ₩34,613 | ₩34,065 | ₩34,305 | -0.89% | 3.4만 |
|---|
| 2026.09.21 | ₩34,452 | ₩34,613 | ₩34,345 | ₩34,412 | -0.12% | 3.9만 |
|---|
| 2026.09.18 | ₩34,452 | ₩34,599 | ₩34,038 | ₩34,479 | +0.08% | 12.5만 |
|---|
| 2026.09.17 | ₩34,947 | ₩35,227 | ₩33,998 | ₩34,639 | -0.88% | 4.4만 |
|---|
| 2026.09.16 | ₩34,960 | ₩35,053 | ₩34,065 | ₩34,679 | -0.80% | 6.2만 |
|---|
| 2026.09.15 | ₩34,907 | ₩35,067 | ₩34,586 | ₩34,907 | 0.00% | 6.6만 |
|---|
| 2026.09.14 | ₩34,693 | ₩35,200 | ₩34,679 | ₩34,853 | +0.46% | 6만 |
|---|
| 2026.09.11 | ₩34,786 | ₩35,040 | ₩34,332 | ₩34,693 | -0.27% | 5.3만 |
|---|
| 2026.09.10 | ₩34,212 | ₩34,639 | ₩33,637 | ₩34,639 | +1.25% | 7.9만 |
|---|
| 2026.09.09 | ₩34,292 | ₩34,559 | ₩34,172 | ₩34,386 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩34,760 | ₩34,866 | ₩34,332 | ₩34,479 | -0.81% | 5.1만 |
|---|
| 2026.09.04 | ₩34,386 | ₩34,960 | ₩34,305 | ₩34,880 | +1.44% | 3.4만 |
|---|
| 2026.09.03 | ₩34,706 | ₩35,053 | ₩34,399 | ₩34,506 | -0.58% | 6.2만 |
|---|
| 2026.09.02 | ₩33,998 | ₩34,880 | ₩33,905 | ₩34,506 | +1.49% | 7.7만 |
|---|
| 2026.09.01 | ₩33,784 | ₩34,025 | ₩33,517 | ₩33,824 | +0.12% | 5.1만 |
|---|
| 2026.08.31 | ₩34,118 | ₩34,118 | ₩33,784 | ₩33,851 | -0.78% | 4만 |
|---|
| 2026.08.28 | ₩34,185 | ₩34,506 | ₩34,038 | ₩34,118 | -0.20% | 6.9만 |
|---|
| 2026.08.27 | ₩33,771 | ₩34,145 | ₩33,397 | ₩34,052 | +0.83% | 6.4만 |
|---|
| 2026.08.26 | ₩34,573 | ₩34,573 | ₩33,691 | ₩33,878 | -2.01% | 9.9만 |
|---|
| 2026.08.25 | ₩34,666 | ₩34,733 | ₩34,359 | ₩34,439 | -0.66% | 5.6만 |
|---|
| 2026.08.24 | ₩34,399 | ₩35,067 | ₩34,399 | ₩34,746 | +1.01% | 9.5만 |
|---|
| 2026.08.21 | ₩34,479 | ₩34,733 | ₩34,078 | ₩34,466 | -0.04% | 7만 |
|---|
| 2026.08.20 | ₩34,118 | ₩34,412 | ₩33,611 | ₩34,332 | +0.63% | 7.8만 |
|---|
| 2026.08.19 | ₩34,893 | ₩34,920 | ₩34,158 | ₩34,172 | -2.07% | 11.7만 |
|---|
| 2026.08.18 | ₩34,800 | ₩35,027 | ₩34,599 | ₩34,853 | +0.15% | 8.3만 |
|---|
| 2026.08.17 | ₩34,532 | ₩34,987 | ₩34,466 | ₩34,720 | +0.54% | 7.2만 |
|---|
| 2026.08.14 | ₩34,733 | ₩35,067 | ₩34,105 | ₩34,706 | -0.08% | 7.8만 |
|---|
| 2026.08.13 | ₩34,733 | ₩35,080 | ₩34,573 | ₩34,733 | 0.00% | 6.9만 |
|---|
| 2026.08.12 | ₩34,292 | ₩34,733 | ₩34,092 | ₩34,666 | +1.09% | 4.2만 |
|---|
| 2026.08.11 | ₩33,918 | ₩34,305 | ₩33,824 | ₩34,185 | +0.79% | 6.5만 |
|---|
| 2026.08.10 | ₩33,597 | ₩33,878 | ₩33,197 | ₩33,824 | +0.68% | 7.7만 |
|---|
| 2026.08.07 | ₩33,771 | ₩34,172 | ₩32,849 | ₩33,878 | +0.32% | 5.4만 |
|---|
| 2026.08.06 | ₩33,905 | ₩33,905 | ₩33,223 | ₩33,758 | -0.43% | 4.1만 |
|---|
| 2026.08.05 | ₩33,477 | ₩33,985 | ₩32,742 | ₩33,718 | +0.72% | 4.4만 |
|---|
| 2026.08.04 | ₩33,798 | ₩34,386 | ₩33,571 | ₩33,878 | +0.24% | 7만 |
|---|
| 2026.08.03 | ₩33,878 | ₩34,519 | ₩33,664 | ₩33,798 | -0.24% | 7만 |
|---|
| 2026.07.31 | ₩33,838 | ₩34,519 | ₩33,544 | ₩33,918 | +0.24% | 7.3만 |
|---|
| 2026.07.30 | ₩33,491 | ₩34,439 | ₩33,491 | ₩33,971 | +1.44% | 8만 |
|---|
| 2026.07.29 | ₩33,330 | ₩33,945 | ₩32,943 | ₩33,464 | +0.40% | 6.3만 |
|---|
| 2026.07.28 | ₩33,103 | ₩33,985 | ₩33,063 | ₩33,531 | +1.29% | 8.2만 |
|---|
| 2026.07.27 | ₩32,529 | ₩33,036 | ₩32,168 | ₩32,863 | +1.03% | 9.2만 |
|---|
| 2026.07.24 | ₩31,500 | ₩33,397 | ₩31,246 | ₩32,529 | +3.27% | 8.2만 |
|---|
| 2026.07.23 | ₩30,578 | ₩31,086 | ₩30,365 | ₩31,073 | +1.62% | 6만 |
|---|
| 2026.07.22 | ₩31,126 | ₩31,126 | ₩30,458 | ₩30,966 | -0.52% | 5.7만 |
|---|
| 2026.07.21 | ₩31,206 | ₩31,580 | ₩30,752 | ₩31,233 | +0.09% | 6.2만 |
|---|
| 2026.07.20 | ₩31,113 | ₩31,660 | ₩30,912 | ₩31,353 | +0.77% | 9.2만 |
|---|
| 2026.07.17 | ₩31,741 | ₩31,994 | ₩30,939 | ₩31,179 | -1.77% | 7.9만 |
|---|
| 2026.07.16 | ₩30,952 | ₩32,061 | ₩30,872 | ₩31,847 | +2.89% | 6.2만 |
|---|
| 2026.07.15 | ₩30,578 | ₩31,220 | ₩30,445 | ₩30,832 | +0.83% | 5.4만 |
|---|
| 2026.07.14 | ₩30,765 | ₩31,019 | ₩30,458 | ₩30,632 | -0.43% | 4.6만 |
|---|
| 2026.07.13 | ₩30,645 | ₩31,233 | ₩30,525 | ₩30,765 | +0.39% | 8.8만 |
|---|
| 2026.07.10 | ₩30,365 | ₩30,765 | ₩30,365 | ₩30,525 | +0.53% | 3.3만 |
|---|
| 2026.07.09 | ₩30,244 | ₩31,006 | ₩29,897 | ₩30,445 | +0.66% | 5.8만 |
|---|
| 2026.07.08 | ₩30,979 | ₩31,073 | ₩30,284 | ₩30,311 | -2.16% | 5.4만 |
|---|
| 2026.07.07 | ₩31,380 | ₩31,741 | ₩31,032 | ₩31,046 | -1.06% | 3.7만 |
|---|
| 2026.07.06 | ₩31,687 | ₩31,901 | ₩31,032 | ₩31,353 | -1.05% | 7.2만 |
|---|
| 2026.07.02 | ₩32,128 | ₩32,395 | ₩31,420 | ₩31,567 | -1.75% | 6.7만 |
|---|
| 2026.07.01 | ₩31,153 | ₩32,128 | ₩31,153 | ₩32,115 | +3.09% | 5.5만 |
|---|
| 2026.06.30 | ₩31,206 | ₩31,233 | ₩30,859 | ₩31,139 | -0.21% | 4.4만 |
|---|
| 2026.06.29 | ₩31,153 | ₩31,366 | ₩30,565 | ₩31,220 | +0.21% | 9.9만 |
|---|
| 2026.06.26 | ₩30,044 | ₩31,847 | ₩30,044 | ₩31,380 | +4.45% | 46.3만 |
|---|
| 2026.06.25 | ₩30,071 | ₩30,405 | ₩29,803 | ₩29,991 | -0.27% | 4.4만 |
|---|
| 2026.06.24 | ₩29,603 | ₩30,151 | ₩29,483 | ₩30,071 | +1.58% | 6.7만 |
|---|
| 2026.06.23 | ₩28,975 | ₩29,616 | ₩28,975 | ₩29,510 | +1.84% | 5.7만 |
|---|
| 2026.06.22 | ₩28,855 | ₩29,256 | ₩28,641 | ₩28,788 | -0.23% | 6.4만 |
|---|
| 2026.06.18 | ₩29,122 | ₩29,657 | ₩28,748 | ₩29,029 | -0.32% | 9.6만 |
|---|
| 2026.06.17 | ₩28,989 | ₩29,336 | ₩28,548 | ₩28,815 | -0.60% | 6.5만 |
|---|
| 2026.06.16 | ₩28,882 | ₩29,336 | ₩28,721 | ₩29,216 | +1.16% | 6.4만 |
|---|
| 2026.06.15 | ₩29,523 | ₩29,697 | ₩28,601 | ₩28,708 | -2.76% | 6.3만 |
|---|
| 2026.06.12 | ₩29,336 | ₩29,616 | ₩29,095 | ₩29,470 | +0.46% | 3.8만 |
|---|
| 2026.06.11 | ₩29,416 | ₩29,576 | ₩28,962 | ₩29,229 | -0.64% | 3.6만 |
|---|
| 2026.06.10 | ₩28,922 | ₩29,416 | ₩28,761 | ₩29,296 | +1.29% | 8.7만 |
|---|
| 2026.06.09 | ₩28,548 | ₩29,256 | ₩28,548 | ₩28,895 | +1.22% | 4.6만 |
|---|
| 2026.06.08 | ₩28,494 | ₩28,815 | ₩28,294 | ₩28,481 | -0.05% | 3.9만 |
|---|
| 2026.06.05 | ₩28,080 | ₩28,748 | ₩28,053 | ₩28,521 | +1.57% | 5.5만 |
|---|
| 2026.06.04 | ₩27,639 | ₩28,000 | ₩27,519 | ₩27,920 | +1.01% | 2.6만 |
|---|
| 2026.06.03 | ₩27,426 | ₩27,492 | ₩27,172 | ₩27,212 | -0.78% | 4.2만 |
|---|
| 2026.06.02 | ₩27,492 | ₩27,987 | ₩27,359 | ₩27,866 | +1.36% | 2.9만 |
|---|
| 2026.06.01 | ₩27,973 | ₩27,973 | ₩27,332 | ₩27,653 | -1.15% | 3.7만 |
|---|
| 2026.05.29 | ₩28,160 | ₩28,428 | ₩27,987 | ₩28,134 | -0.09% | 10.2만 |
|---|
| 2026.05.28 | ₩28,214 | ₩28,334 | ₩27,853 | ₩28,267 | +0.19% | 3.2만 |
|---|
| 2026.05.27 | ₩28,147 | ₩28,387 | ₩28,134 | ₩28,254 | +0.38% | 4.2만 |
|---|
| 2026.05.26 | ₩28,147 | ₩28,708 | ₩28,107 | ₩28,214 | +0.24% | 4.8만 |
|---|
| 2026.05.22 | ₩28,468 | ₩28,588 | ₩28,013 | ₩28,147 | -1.13% | 4.1만 |
|---|
| 2026.05.21 | ₩27,866 | ₩28,428 | ₩27,626 | ₩28,307 | +1.58% | 4만 |
|---|
| 2026.05.20 | ₩27,412 | ₩28,601 | ₩27,412 | ₩28,053 | +2.34% | 4.5만 |
|---|
| 2026.05.19 | ₩27,305 | ₩27,653 | ₩27,132 | ₩27,399 | +0.34% | 8.1만 |
|---|
| 2026.05.18 | ₩27,199 | ₩27,532 | ₩26,985 | ₩27,532 | +1.23% | 3.8만 |
|---|
| 2026.05.15 | ₩27,773 | ₩28,628 | ₩26,985 | ₩27,052 | -2.60% | 6.2만 |
|---|
| 2026.05.14 | ₩27,733 | ₩28,053 | ₩27,679 | ₩27,733 | 0.00% | 3.4만 |
|---|
| 2026.05.13 | ₩27,773 | ₩28,080 | ₩27,412 | ₩27,720 | -0.19% | 6.1만 |
|---|
| 2026.05.12 | ₩28,080 | ₩28,441 | ₩27,720 | ₩28,053 | -0.10% | 4.2만 |
|---|
| 2026.05.11 | ₩28,708 | ₩28,748 | ₩28,094 | ₩28,120 | -2.05% | 3.6만 |
|---|
| 2026.05.08 | ₩29,095 | ₩29,149 | ₩28,655 | ₩28,895 | -0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩28,962 | ₩29,389 | ₩28,721 | ₩29,095 | +0.46% | 3.6만 |
|---|
| 2026.05.06 | ₩29,309 | ₩29,523 | ₩28,895 | ₩29,029 | -0.96% | 3만 |
|---|
| 2026.05.05 | ₩28,761 | ₩29,309 | ₩28,748 | ₩29,042 | +0.98% | 3만 |
|---|
| 2026.05.04 | ₩29,389 | ₩29,630 | ₩28,655 | ₩28,761 | -2.14% | 6만 |
|---|
| 2026.05.01 | ₩29,523 | ₩30,298 | ₩29,323 | ₩30,031 | +1.72% | 4.3만 |
|---|
| 2026.04.30 | ₩30,365 | ₩30,578 | ₩29,336 | ₩29,496 | -2.86% | 5.2만 |
|---|
| 2026.04.29 | ₩31,340 | ₩31,340 | ₩30,685 | ₩30,725 | -1.96% | 2.6만 |
|---|
| 2026.04.28 | ₩31,153 | ₩31,687 | ₩31,113 | ₩31,594 | +1.42% | 3만 |
|---|
| 2026.04.27 | ₩30,752 | ₩31,300 | ₩30,752 | ₩31,046 | +0.96% | 2.8만 |
|---|
| 2026.04.24 | ₩30,578 | ₩31,032 | ₩30,578 | ₩30,899 | +1.05% | 1.8만 |
|---|
| 2026.04.23 | ₩30,832 | ₩31,353 | ₩30,725 | ₩30,725 | -0.35% | 4만 |
|---|
| 2026.04.22 | ₩31,006 | ₩31,073 | ₩30,779 | ₩30,966 | -0.13% | 3.9만 |
|---|
| 2026.04.21 | ₩31,594 | ₩31,620 | ₩30,966 | ₩31,032 | -1.78% | 2.6만 |
|---|
| 2026.04.20 | ₩31,687 | ₩32,061 | ₩31,460 | ₩31,634 | -0.17% | 2.6만 |
|---|
| 2026.04.17 | ₩31,260 | ₩32,061 | ₩31,193 | ₩31,700 | +1.41% | 5.2만 |
|---|
| 2026.04.16 | ₩31,113 | ₩31,246 | ₩30,779 | ₩30,952 | -0.52% | 2.2만 |
|---|
| 2026.04.15 | ₩31,447 | ₩31,447 | ₩31,059 | ₩31,286 | -0.51% | 2.3만 |
|---|
| 2026.04.14 | ₩31,473 | ₩31,714 | ₩31,032 | ₩31,513 | +0.13% | 3.6만 |
|---|
| 2026.04.13 | ₩31,580 | ₩31,607 | ₩31,313 | ₩31,580 | 0.00% | 3.3만 |
|---|
| 2026.04.10 | ₩31,807 | ₩31,807 | ₩31,380 | ₩31,714 | -0.29% | 2.7만 |
|---|
| 2026.04.09 | ₩31,059 | ₩31,968 | ₩31,059 | ₩31,941 | +2.84% | 4.5만 |
|---|
| 2026.04.08 | ₩31,153 | ₩31,700 | ₩30,792 | ₩31,139 | -0.04% | 5.3만 |
|---|
| 2026.04.07 | ₩30,178 | ₩30,605 | ₩29,924 | ₩30,578 | +1.33% | 4.6만 |
|---|
| 2026.04.06 | ₩29,870 | ₩30,338 | ₩29,870 | ₩30,244 | +1.25% | 3.1만 |
|---|
| 2026.04.02 | ₩29,697 | ₩30,084 | ₩29,349 | ₩29,950 | +0.85% | 3.7만 |
|---|
| 2026.04.01 | ₩29,844 | ₩30,445 | ₩29,844 | ₩29,897 | +0.18% | 2.8만 |
|---|
| 2026.03.31 | ₩30,017 | ₩30,298 | ₩29,576 | ₩29,844 | -0.58% | 5만 |
|---|
| 2026.03.30 | ₩29,416 | ₩30,004 | ₩29,323 | ₩29,777 | +1.23% | 4.9만 |
|---|
| 2026.03.27 | ₩29,363 | ₩29,616 | ₩29,042 | ₩29,389 | +0.09% | 2.6만 |
|---|
| 2026.03.26 | ₩29,349 | ₩29,603 | ₩29,042 | ₩29,550 | +0.68% | 2.1만 |
|---|
| 2026.03.25 | ₩29,830 | ₩29,830 | ₩29,256 | ₩29,429 | -1.34% | 2.6만 |
|---|
| 2026.03.24 | ₩29,282 | ₩29,924 | ₩29,122 | ₩29,536 | +0.87% | 4.1만 |
|---|
| 2026.03.23 | ₩29,309 | ₩30,084 | ₩29,202 | ₩29,536 | +0.77% | 6.3만 |
|---|
| 2026.03.20 | ₩29,015 | ₩29,162 | ₩28,428 | ₩28,962 | -0.18% | 12만 |
|---|
| 2026.03.19 | ₩28,374 | ₩29,055 | ₩28,307 | ₩29,002 | +2.21% | 3.1만 |
|---|
| 2026.03.18 | ₩29,029 | ₩29,069 | ₩28,401 | ₩28,615 | -1.43% | 5.6만 |
|---|
| 2026.03.17 | ₩29,282 | ₩29,416 | ₩29,055 | ₩29,269 | -0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩29,282 | ₩29,670 | ₩29,109 | ₩29,269 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩29,189 | ₩29,189 | ₩28,655 | ₩29,029 | -0.55% | 3.4만 |
|---|
| 2026.03.12 | ₩28,695 | ₩29,202 | ₩28,454 | ₩28,949 | +0.88% | 4.8만 |
|---|
| 2026.03.11 | ₩29,550 | ₩29,790 | ₩28,922 | ₩29,176 | -1.27% | 4.1만 |
|---|
| 2026.03.10 | ₩29,590 | ₩30,204 | ₩29,389 | ₩29,803 | +0.72% | 3.1만 |
|---|
| 2026.03.09 | ₩29,523 | ₩29,830 | ₩28,735 | ₩29,763 | +0.81% | 4.9만 |
|---|
| 2026.03.06 | ₩29,443 | ₩30,057 | ₩29,042 | ₩29,790 | +1.18% | 6.5만 |
|---|
| 2026.03.05 | ₩30,311 | ₩30,458 | ₩29,576 | ₩29,777 | -1.76% | 3.9만 |
|---|
| 2026.03.04 | ₩30,645 | ₩30,979 | ₩30,351 | ₩30,552 | -0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩30,164 | ₩30,525 | ₩29,964 | ₩30,418 | +0.84% | 4.2만 |
|---|
| 2026.03.02 | ₩29,777 | ₩30,752 | ₩29,563 | ₩30,632 | +2.87% | 5만 |
|---|
| 2026.02.27 | ₩30,605 | ₩30,685 | ₩29,897 | ₩30,004 | -1.96% | 4.9만 |
|---|
| 2026.02.26 | ₩30,779 | ₩31,233 | ₩30,538 | ₩31,006 | +0.74% | 4.5만 |
|---|
| 2026.02.25 | ₩30,471 | ₩30,819 | ₩30,271 | ₩30,819 | +1.14% | 4.3만 |
|---|
| 2026.02.24 | ₩31,099 | ₩31,153 | ₩30,178 | ₩30,378 | -2.32% | 4.5만 |
|---|
| 2026.02.23 | ₩31,834 | ₩31,834 | ₩30,592 | ₩31,032 | -2.52% | 10.9만 |
|---|
| 2026.02.20 | ₩31,540 | ₩32,061 | ₩31,179 | ₩31,847 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩31,220 | ₩32,048 | ₩31,113 | ₩31,487 | +0.86% | 4.7만 |
|---|
| 2026.02.18 | ₩31,674 | ₩32,221 | ₩31,286 | ₩31,366 | -0.97% | 3.6만 |
|---|
| 2026.02.17 | ₩31,834 | ₩32,181 | ₩31,567 | ₩31,741 | -0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,286 | ₩32,128 | ₩30,899 | ₩31,901 | +1.96% | 8.9만 |
|---|
| 2026.02.12 | ₩31,193 | ₩31,473 | ₩30,819 | ₩31,407 | +0.69% | 4.9만 |
|---|
| 2026.02.11 | ₩31,153 | ₩31,260 | ₩30,859 | ₩30,939 | -0.69% | 3.7만 |
|---|
| 2026.02.10 | ₩31,126 | ₩31,393 | ₩30,939 | ₩30,952 | -0.56% | 5.1만 |
|---|
| 2026.02.09 | ₩31,273 | ₩31,380 | ₩30,979 | ₩31,139 | -0.43% | 4.2만 |
|---|
| 2026.02.06 | ₩31,527 | ₩31,994 | ₩31,260 | ₩31,380 | -0.47% | 8.2만 |
|---|
| 2026.02.05 | ₩31,460 | ₩31,794 | ₩31,260 | ₩31,420 | -0.13% | 3.4만 |
|---|
| 2026.02.04 | ₩31,353 | ₩32,115 | ₩31,326 | ₩31,553 | +0.64% | 7.4만 |
|---|
| 2026.02.03 | ₩30,351 | ₩31,300 | ₩30,351 | ₩31,220 | +2.86% | 7.2만 |
|---|
| 2026.02.02 | ₩30,057 | ₩30,899 | ₩30,004 | ₩30,324 | +0.89% | 6.8만 |
|---|
| 2026.01.30 | ₩29,790 | ₩30,538 | ₩29,336 | ₩30,405 | +2.06% | 7.9만 |
|---|
| 2026.01.29 | ₩28,534 | ₩29,884 | ₩28,534 | ₩29,830 | +4.54% | 4.9만 |
|---|
| 2026.01.28 | ₩29,002 | ₩29,082 | ₩28,428 | ₩28,574 | -1.47% | 4.3만 |
|---|
| 2026.01.27 | ₩28,548 | ₩29,176 | ₩28,548 | ₩28,935 | +1.36% | 2.8만 |
|---|
| 2026.01.26 | ₩28,828 | ₩29,282 | ₩28,347 | ₩28,615 | -0.74% | 9.3만 |
|---|
| 2026.01.23 | ₩29,897 | ₩29,897 | ₩28,788 | ₩28,882 | -3.40% | 4.3만 |
|---|
| 2026.01.22 | ₩29,723 | ₩30,271 | ₩29,510 | ₩29,897 | +0.58% | 3.1만 |
|---|
| 2026.01.21 | ₩28,681 | ₩29,777 | ₩28,681 | ₩29,763 | +3.77% | 5.5만 |
|---|
| 2026.01.20 | ₩28,307 | ₩28,855 | ₩28,147 | ₩28,615 | +1.09% | 4.2만 |
|---|
| 2026.01.16 | ₩28,748 | ₩29,069 | ₩28,361 | ₩28,655 | -0.33% | 8.1만 |
|---|
| 2026.01.15 | ₩28,053 | ₩28,935 | ₩28,027 | ₩28,868 | +2.90% | 3.9만 |
|---|
| 2026.01.14 | ₩27,653 | ₩28,200 | ₩27,439 | ₩28,094 | +1.59% | 6.3만 |
|---|
| 2026.01.13 | ₩27,212 | ₩27,559 | ₩27,145 | ₩27,439 | +0.83% | 2.8만 |
|---|
| 2026.01.12 | ₩27,292 | ₩27,546 | ₩27,052 | ₩27,212 | -0.29% | 3.5만 |
|---|
| 2026.01.09 | ₩27,239 | ₩27,720 | ₩26,985 | ₩27,345 | +0.39% | 7.8만 |
|---|
| 2026.01.08 | ₩26,557 | ₩27,386 | ₩26,557 | ₩27,265 | +2.67% | 3.3만 |
|---|
| 2026.01.07 | ₩26,865 | ₩27,078 | ₩26,410 | ₩26,744 | -0.45% | 3.4만 |
|---|
| 2026.01.06 | ₩26,891 | ₩27,559 | ₩26,731 | ₩26,971 | +0.30% | 3.5만 |
|---|
| 2026.01.05 | ₩26,744 | ₩27,412 | ₩26,744 | ₩27,038 | +1.10% | 3만 |
|---|
| 2026.01.02 | ₩26,918 | ₩26,918 | ₩26,464 | ₩26,678 | -0.89% | 3.1만 |
|---|
| 2025.12.31 | ₩27,025 | ₩27,038 | ₩26,771 | ₩26,945 | -0.30% | 3.3만 |
|---|
| 2025.12.30 | ₩27,252 | ₩27,372 | ₩26,945 | ₩27,065 | -0.69% | 3.7만 |
|---|
| 2025.12.29 | ₩27,599 | ₩27,693 | ₩26,985 | ₩27,199 | -1.45% | 7만 |
|---|
| 2025.12.26 | ₩27,693 | ₩27,733 | ₩27,439 | ₩27,559 | -0.48% | 3.4만 |
|---|
| 2025.12.24 | ₩27,492 | ₩28,013 | ₩27,332 | ₩27,599 | +0.39% | 3.7만 |
|---|
| 2025.12.23 | ₩27,973 | ₩28,601 | ₩27,546 | ₩27,559 | -1.48% | 4.4만 |
|---|
| 2025.12.22 | ₩28,160 | ₩28,855 | ₩27,866 | ₩27,973 | -0.66% | 5만 |
|---|
| 2025.12.19 | ₩29,136 | ₩29,456 | ₩28,027 | ₩28,067 | -3.67% | 43만 |
|---|
| 2025.12.18 | ₩29,363 | ₩29,576 | ₩29,216 | ₩29,229 | -0.45% | 5.8만 |
|---|
| 2025.12.17 | ₩29,376 | ₩29,723 | ₩29,069 | ₩29,189 | -0.64% | 8.7만 |
|---|
| 2025.12.16 | ₩29,403 | ₩29,683 | ₩29,296 | ₩29,363 | -0.14% | 8.4만 |
|---|
| 2025.12.15 | ₩29,109 | ₩29,510 | ₩29,002 | ₩29,376 | +0.92% | 8.9만 |
|---|
| 2025.12.12 | ₩28,828 | ₩29,055 | ₩28,027 | ₩28,949 | +0.42% | 5.3만 |
|---|
| 2025.12.11 | ₩28,414 | ₩28,868 | ₩28,387 | ₩28,735 | +1.13% | 6.3만 |
|---|
| 2025.12.10 | ₩27,412 | ₩28,454 | ₩27,412 | ₩28,361 | +3.46% | 13.9만 |
|---|
| 2025.12.09 | ₩27,212 | ₩27,586 | ₩27,212 | ₩27,466 | +0.93% | 4.8만 |
|---|
| 2025.12.08 | ₩27,212 | ₩27,332 | ₩27,078 | ₩27,212 | 0.00% | 4.5만 |
|---|
| 2025.12.05 | ₩27,372 | ₩27,573 | ₩26,624 | ₩27,052 | -1.17% | 5.7만 |
|---|
| 2025.12.04 | ₩27,439 | ₩27,613 | ₩27,199 | ₩27,386 | -0.19% | 7.6만 |
|---|
| 2025.12.03 | ₩26,998 | ₩27,599 | ₩26,998 | ₩27,386 | +1.43% | 4.9만 |
|---|
| 2025.12.02 | ₩27,011 | ₩27,359 | ₩26,824 | ₩26,931 | -0.30% | 3.3만 |
|---|
| 2025.12.01 | ₩26,611 | ₩27,265 | ₩26,611 | ₩26,931 | +1.20% | 4.3만 |
|---|
| 2025.11.28 | ₩26,971 | ₩26,971 | ₩26,704 | ₩26,931 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩26,758 | ₩26,998 | ₩26,731 | ₩26,971 | +0.80% | 6.6만 |
|---|
| 2025.11.25 | ₩26,678 | ₩27,105 | ₩26,678 | ₩26,851 | +0.65% | 5.6만 |
|---|
| 2025.11.24 | ₩26,370 | ₩26,584 | ₩25,996 | ₩26,531 | +0.61% | 3.5만 |
|---|
| 2025.11.21 | ₩25,382 | ₩26,370 | ₩25,382 | ₩26,263 | +3.47% | 5.8만 |
|---|
| 2025.11.20 | ₩26,103 | ₩26,103 | ₩25,435 | ₩25,449 | -2.51% | 4.7만 |
|---|
| 2025.11.19 | ₩26,063 | ₩26,157 | ₩25,662 | ₩25,876 | -0.72% | 5.5만 |
|---|
| 2025.11.18 | ₩25,342 | ₩26,704 | ₩25,342 | ₩26,050 | +2.79% | 12.8만 |
|---|
| 2025.11.17 | ₩26,223 | ₩26,223 | ₩25,208 | ₩25,408 | -3.11% | 6.3만 |
|---|
| 2025.11.14 | ₩26,116 | ₩26,183 | ₩25,689 | ₩26,183 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩25,943 | ₩26,103 | ₩25,929 | ₩26,063 | +0.46% | 3.8만 |
|---|
| 2025.11.12 | ₩25,903 | ₩26,170 | ₩25,836 | ₩25,929 | +0.10% | 4.9만 |
|---|
| 2025.11.11 | ₩25,662 | ₩25,916 | ₩25,595 | ₩25,849 | +0.73% | 2.2만 |
|---|
| 2025.11.10 | ₩25,916 | ₩25,916 | ₩25,582 | ₩25,676 | -0.93% | 2.5만 |
|---|
| 2025.11.07 | ₩25,462 | ₩25,742 | ₩25,408 | ₩25,742 | +1.10% | 2.8만 |
|---|
| 2025.11.06 | ₩25,582 | ₩25,582 | ₩25,382 | ₩25,435 | -0.57% | 2.8만 |
|---|
| 2025.11.05 | ₩25,555 | ₩25,782 | ₩25,555 | ₩25,702 | +0.58% | 3.8만 |
|---|
| 2025.11.04 | ₩25,382 | ₩25,769 | ₩25,342 | ₩25,555 | +0.68% | 5.3만 |
|---|
| 2025.11.03 | ₩25,595 | ₩25,782 | ₩25,382 | ₩25,462 | -0.52% | 4.4만 |
|---|
| 2025.10.31 | ₩25,916 | ₩26,504 | ₩25,569 | ₩25,863 | -0.21% | 4만 |
|---|
| 2025.10.30 | ₩25,676 | ₩26,277 | ₩25,676 | ₩26,036 | +1.40% | 2.9만 |
|---|
| 2025.10.29 | ₩26,143 | ₩26,330 | ₩25,422 | ₩25,702 | -1.69% | 4.7만 |
|---|
| 2025.10.28 | ₩26,103 | ₩26,250 | ₩25,849 | ₩26,143 | +0.15% | 3.1만 |
|---|
| 2025.10.27 | ₩26,010 | ₩26,170 | ₩25,903 | ₩26,103 | +0.36% | 2.6만 |
|---|
| 2025.10.24 | ₩25,716 | ₩26,170 | ₩25,609 | ₩26,010 | +1.14% | 3.1만 |
|---|
| 2025.10.23 | ₩25,996 | ₩26,010 | ₩25,662 | ₩25,702 | -1.13% | 2.7만 |
|---|
| 2025.10.22 | ₩25,595 | ₩26,197 | ₩25,595 | ₩26,023 | +1.67% | 4.8만 |
|---|
| 2025.10.21 | ₩25,903 | ₩25,903 | ₩25,582 | ₩25,689 | -0.83% | 4.3만 |
|---|
| 2025.10.20 | ₩25,876 | ₩26,076 | ₩25,769 | ₩25,876 | 0.00% | 5.1만 |
|---|
| 2025.10.17 | ₩25,515 | ₩25,809 | ₩25,449 | ₩25,689 | +0.68% | 5만 |
|---|
| 2025.10.16 | ₩25,956 | ₩25,983 | ₩25,315 | ₩25,395 | -2.16% | 11.2만 |
|---|
| 2025.10.15 | ₩26,210 | ₩26,397 | ₩25,916 | ₩26,116 | -0.36% | 6.8만 |
|---|
| 2025.10.14 | ₩25,742 | ₩26,344 | ₩25,742 | ₩26,143 | +1.56% | 4.8만 |
|---|
| 2025.10.13 | ₩26,010 | ₩26,143 | ₩25,916 | ₩25,996 | -0.05% | 4.7만 |
|---|
| 2025.10.10 | ₩26,050 | ₩26,183 | ₩25,729 | ₩25,742 | -1.18% | 10만 |
|---|