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 | ₩33,601 | ₩33,614 | ₩33,187 | ₩33,294 | -0.91% | 5.9만 |
| 2026.10.08 | ₩33,467 | ₩33,948 | ₩33,401 | ₩33,734 | +0.80% | 4.7만 |
| 2026.10.07 | ₩33,628 | ₩33,948 | ₩32,026 | ₩33,641 | +0.04% | 4.5만 |
| 2026.10.06 | ₩34,188 | ₩34,215 | ₩33,948 | ₩33,948 | -0.70% | 3.2만 |
| 2026.10.05 | ₩34,028 | ₩34,148 | ₩33,694 | ₩34,041 | +0.04% | 5.4만 |
| 2026.10.02 | ₩33,841 | ₩34,669 | ₩33,694 | ₩34,215 | +1.10% | 6.7만 |
| 2026.10.01 | ₩33,401 | ₩33,628 | ₩32,707 | ₩33,628 | +0.68% | 5.6만 |
| 2026.09.30 | ₩33,788 | ₩33,948 | ₩33,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,401 |
| -1.15% |
| 6.5만 |
| 2026.09.29 | ₩34,322 | ₩34,322 | ₩33,548 | ₩33,748 | -1.67% | 4만 |
|---|
| 2026.09.28 | ₩34,242 | ₩34,349 | ₩33,908 | ₩34,122 | -0.35% | 6.9만 |
|---|
| 2026.09.25 | ₩34,068 | ₩34,389 | ₩33,908 | ₩34,308 | +0.71% | 4.3만 |
|---|
| 2026.09.24 | ₩33,761 | ₩34,162 | ₩33,561 | ₩34,015 | +0.75% | 4만 |
|---|
| 2026.09.23 | ₩34,068 | ₩34,308 | ₩33,628 | ₩33,668 | -1.18% | 5.5만 |
|---|
| 2026.09.22 | ₩34,589 | ₩34,589 | ₩34,041 | ₩34,282 | -0.89% | 3.4만 |
|---|
| 2026.09.21 | ₩34,429 | ₩34,589 | ₩34,322 | ₩34,389 | -0.12% | 3.9만 |
|---|
| 2026.09.18 | ₩34,429 | ₩34,575 | ₩34,015 | ₩34,455 | +0.08% | 12.5만 |
|---|
| 2026.09.17 | ₩34,923 | ₩35,203 | ₩33,975 | ₩34,616 | -0.88% | 4.4만 |
|---|
| 2026.09.16 | ₩34,936 | ₩35,029 | ₩34,041 | ₩34,656 | -0.80% | 6.2만 |
|---|
| 2026.09.15 | ₩34,883 | ₩35,043 | ₩34,562 | ₩34,883 | 0.00% | 6.6만 |
|---|
| 2026.09.14 | ₩34,669 | ₩35,176 | ₩34,656 | ₩34,829 | +0.46% | 6만 |
|---|
| 2026.09.11 | ₩34,762 | ₩35,016 | ₩34,308 | ₩34,669 | -0.27% | 5.3만 |
|---|
| 2026.09.10 | ₩34,188 | ₩34,616 | ₩33,614 | ₩34,616 | +1.25% | 7.9만 |
|---|
| 2026.09.09 | ₩34,268 | ₩34,535 | ₩34,148 | ₩34,362 | +0.27% | 3.3만 |
|---|
| 2026.09.08 | ₩34,736 | ₩34,842 | ₩34,308 | ₩34,455 | -0.81% | 5.1만 |
|---|
| 2026.09.04 | ₩34,362 | ₩34,936 | ₩34,282 | ₩34,856 | +1.44% | 3.4만 |
|---|
| 2026.09.03 | ₩34,682 | ₩35,029 | ₩34,375 | ₩34,482 | -0.58% | 6.2만 |
|---|
| 2026.09.02 | ₩33,975 | ₩34,856 | ₩33,881 | ₩34,482 | +1.49% | 7.7만 |
|---|
| 2026.09.01 | ₩33,761 | ₩34,001 | ₩33,494 | ₩33,801 | +0.12% | 5.1만 |
|---|
| 2026.08.31 | ₩34,095 | ₩34,095 | ₩33,761 | ₩33,828 | -0.78% | 4만 |
|---|
| 2026.08.28 | ₩34,162 | ₩34,482 | ₩34,015 | ₩34,095 | -0.20% | 6.9만 |
|---|
| 2026.08.27 | ₩33,748 | ₩34,122 | ₩33,374 | ₩34,028 | +0.83% | 6.4만 |
|---|
| 2026.08.26 | ₩34,549 | ₩34,549 | ₩33,668 | ₩33,855 | -2.01% | 9.9만 |
|---|
| 2026.08.25 | ₩34,642 | ₩34,709 | ₩34,335 | ₩34,415 | -0.66% | 5.6만 |
|---|
| 2026.08.24 | ₩34,375 | ₩35,043 | ₩34,375 | ₩34,722 | +1.01% | 9.5만 |
|---|
| 2026.08.21 | ₩34,455 | ₩34,709 | ₩34,055 | ₩34,442 | -0.04% | 7만 |
|---|
| 2026.08.20 | ₩34,095 | ₩34,389 | ₩33,588 | ₩34,308 | +0.63% | 7.8만 |
|---|
| 2026.08.19 | ₩34,869 | ₩34,896 | ₩34,135 | ₩34,148 | -2.07% | 11.7만 |
|---|
| 2026.08.18 | ₩34,776 | ₩35,003 | ₩34,575 | ₩34,829 | +0.15% | 8.3만 |
|---|
| 2026.08.17 | ₩34,509 | ₩34,963 | ₩34,442 | ₩34,696 | +0.54% | 7.2만 |
|---|
| 2026.08.14 | ₩34,709 | ₩35,043 | ₩34,082 | ₩34,682 | -0.08% | 7.8만 |
|---|
| 2026.08.13 | ₩34,709 | ₩35,056 | ₩34,549 | ₩34,709 | 0.00% | 6.9만 |
|---|
| 2026.08.12 | ₩34,268 | ₩34,709 | ₩34,068 | ₩34,642 | +1.09% | 4.2만 |
|---|
| 2026.08.11 | ₩33,895 | ₩34,282 | ₩33,801 | ₩34,162 | +0.79% | 6.5만 |
|---|
| 2026.08.10 | ₩33,574 | ₩33,855 | ₩33,174 | ₩33,801 | +0.68% | 7.7만 |
|---|
| 2026.08.07 | ₩33,748 | ₩34,148 | ₩32,827 | ₩33,855 | +0.32% | 5.4만 |
|---|
| 2026.08.06 | ₩33,881 | ₩33,881 | ₩33,200 | ₩33,734 | -0.43% | 4.1만 |
|---|
| 2026.08.05 | ₩33,454 | ₩33,961 | ₩32,720 | ₩33,694 | +0.72% | 4.4만 |
|---|
| 2026.08.04 | ₩33,774 | ₩34,362 | ₩33,548 | ₩33,855 | +0.24% | 7만 |
|---|
| 2026.08.03 | ₩33,855 | ₩34,495 | ₩33,641 | ₩33,774 | -0.24% | 7만 |
|---|
| 2026.07.31 | ₩33,815 | ₩34,495 | ₩33,521 | ₩33,895 | +0.24% | 7.3만 |
|---|
| 2026.07.30 | ₩33,467 | ₩34,415 | ₩33,467 | ₩33,948 | +1.44% | 8만 |
|---|
| 2026.07.29 | ₩33,307 | ₩33,921 | ₩32,920 | ₩33,441 | +0.40% | 6.3만 |
|---|
| 2026.07.28 | ₩33,080 | ₩33,961 | ₩33,040 | ₩33,507 | +1.29% | 8.2만 |
|---|
| 2026.07.27 | ₩32,506 | ₩33,014 | ₩32,146 | ₩32,840 | +1.03% | 9.2만 |
|---|
| 2026.07.24 | ₩31,478 | ₩33,374 | ₩31,225 | ₩32,506 | +3.27% | 8.2만 |
|---|
| 2026.07.23 | ₩30,557 | ₩31,065 | ₩30,344 | ₩31,051 | +1.62% | 6만 |
|---|
| 2026.07.22 | ₩31,105 | ₩31,105 | ₩30,437 | ₩30,944 | -0.52% | 5.7만 |
|---|
| 2026.07.21 | ₩31,185 | ₩31,558 | ₩30,731 | ₩31,211 | +0.09% | 6.2만 |
|---|
| 2026.07.20 | ₩31,091 | ₩31,639 | ₩30,891 | ₩31,332 | +0.77% | 9.2만 |
|---|
| 2026.07.17 | ₩31,719 | ₩31,972 | ₩30,918 | ₩31,158 | -1.77% | 7.9만 |
|---|
| 2026.07.16 | ₩30,931 | ₩32,039 | ₩30,851 | ₩31,825 | +2.89% | 6.2만 |
|---|
| 2026.07.15 | ₩30,557 | ₩31,198 | ₩30,424 | ₩30,811 | +0.83% | 5.4만 |
|---|
| 2026.07.14 | ₩30,744 | ₩30,998 | ₩30,437 | ₩30,611 | -0.43% | 4.6만 |
|---|
| 2026.07.13 | ₩30,624 | ₩31,211 | ₩30,504 | ₩30,744 | +0.39% | 8.8만 |
|---|
| 2026.07.10 | ₩30,344 | ₩30,744 | ₩30,344 | ₩30,504 | +0.53% | 3.3만 |
|---|
| 2026.07.09 | ₩30,223 | ₩30,984 | ₩29,876 | ₩30,424 | +0.66% | 5.8만 |
|---|
| 2026.07.08 | ₩30,958 | ₩31,051 | ₩30,264 | ₩30,290 | -2.16% | 5.4만 |
|---|
| 2026.07.07 | ₩31,358 | ₩31,719 | ₩31,011 | ₩31,024 | -1.06% | 3.7만 |
|---|
| 2026.07.06 | ₩31,665 | ₩31,879 | ₩31,011 | ₩31,332 | -1.05% | 7.2만 |
|---|
| 2026.07.02 | ₩32,106 | ₩32,373 | ₩31,398 | ₩31,545 | -1.75% | 6.7만 |
|---|
| 2026.07.01 | ₩31,131 | ₩32,106 | ₩31,131 | ₩32,092 | +3.09% | 5.5만 |
|---|
| 2026.06.30 | ₩31,185 | ₩31,211 | ₩30,838 | ₩31,118 | -0.21% | 4.4만 |
|---|
| 2026.06.29 | ₩31,131 | ₩31,345 | ₩30,544 | ₩31,198 | +0.21% | 9.9만 |
|---|
| 2026.06.26 | ₩30,023 | ₩31,825 | ₩30,023 | ₩31,358 | +4.45% | 46.3만 |
|---|
| 2026.06.25 | ₩30,050 | ₩30,384 | ₩29,783 | ₩29,970 | -0.27% | 4.4만 |
|---|
| 2026.06.24 | ₩29,583 | ₩30,130 | ₩29,463 | ₩30,050 | +1.58% | 6.7만 |
|---|
| 2026.06.23 | ₩28,955 | ₩29,596 | ₩28,955 | ₩29,489 | +1.84% | 5.7만 |
|---|
| 2026.06.22 | ₩28,835 | ₩29,236 | ₩28,622 | ₩28,768 | -0.23% | 6.4만 |
|---|
| 2026.06.18 | ₩29,102 | ₩29,636 | ₩28,728 | ₩29,009 | -0.32% | 9.6만 |
|---|
| 2026.06.17 | ₩28,969 | ₩29,316 | ₩28,528 | ₩28,795 | -0.60% | 6.5만 |
|---|
| 2026.06.16 | ₩28,862 | ₩29,316 | ₩28,702 | ₩29,196 | +1.16% | 6.4만 |
|---|
| 2026.06.15 | ₩29,503 | ₩29,676 | ₩28,581 | ₩28,688 | -2.76% | 6.3만 |
|---|
| 2026.06.12 | ₩29,316 | ₩29,596 | ₩29,075 | ₩29,449 | +0.46% | 3.8만 |
|---|
| 2026.06.11 | ₩29,396 | ₩29,556 | ₩28,942 | ₩29,209 | -0.64% | 3.6만 |
|---|
| 2026.06.10 | ₩28,902 | ₩29,396 | ₩28,742 | ₩29,276 | +1.29% | 8.7만 |
|---|
| 2026.06.09 | ₩28,528 | ₩29,236 | ₩28,528 | ₩28,875 | +1.22% | 4.6만 |
|---|
| 2026.06.08 | ₩28,475 | ₩28,795 | ₩28,274 | ₩28,461 | -0.05% | 3.9만 |
|---|
| 2026.06.05 | ₩28,061 | ₩28,728 | ₩28,034 | ₩28,501 | +1.57% | 5.5만 |
|---|
| 2026.06.04 | ₩27,620 | ₩27,981 | ₩27,500 | ₩27,901 | +1.01% | 2.6만 |
|---|
| 2026.06.03 | ₩27,407 | ₩27,473 | ₩27,153 | ₩27,193 | -0.78% | 4.2만 |
|---|
| 2026.06.02 | ₩27,473 | ₩27,967 | ₩27,340 | ₩27,847 | +1.36% | 2.9만 |
|---|
| 2026.06.01 | ₩27,954 | ₩27,954 | ₩27,313 | ₩27,634 | -1.15% | 3.7만 |
|---|
| 2026.05.29 | ₩28,141 | ₩28,408 | ₩27,967 | ₩28,114 | -0.09% | 10.2만 |
|---|
| 2026.05.28 | ₩28,194 | ₩28,315 | ₩27,834 | ₩28,248 | +0.19% | 3.2만 |
|---|
| 2026.05.27 | ₩28,128 | ₩28,368 | ₩28,114 | ₩28,234 | +0.38% | 4.2만 |
|---|
| 2026.05.26 | ₩28,128 | ₩28,688 | ₩28,088 | ₩28,194 | +0.24% | 4.8만 |
|---|
| 2026.05.22 | ₩28,448 | ₩28,568 | ₩27,994 | ₩28,128 | -1.13% | 4.1만 |
|---|
| 2026.05.21 | ₩27,847 | ₩28,408 | ₩27,607 | ₩28,288 | +1.58% | 4만 |
|---|
| 2026.05.20 | ₩27,393 | ₩28,581 | ₩27,393 | ₩28,034 | +2.34% | 4.5만 |
|---|
| 2026.05.19 | ₩27,287 | ₩27,634 | ₩27,113 | ₩27,380 | +0.34% | 8.1만 |
|---|
| 2026.05.18 | ₩27,180 | ₩27,514 | ₩26,966 | ₩27,514 | +1.23% | 3.8만 |
|---|
| 2026.05.15 | ₩27,754 | ₩28,608 | ₩26,966 | ₩27,033 | -2.60% | 6.2만 |
|---|
| 2026.05.14 | ₩27,714 | ₩28,034 | ₩27,660 | ₩27,714 | 0.00% | 3.4만 |
|---|
| 2026.05.13 | ₩27,754 | ₩28,061 | ₩27,393 | ₩27,700 | -0.19% | 6.1만 |
|---|
| 2026.05.12 | ₩28,061 | ₩28,421 | ₩27,700 | ₩28,034 | -0.10% | 4.2만 |
|---|
| 2026.05.11 | ₩28,688 | ₩28,728 | ₩28,074 | ₩28,101 | -2.05% | 3.6만 |
|---|
| 2026.05.08 | ₩29,075 | ₩29,129 | ₩28,635 | ₩28,875 | -0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩28,942 | ₩29,369 | ₩28,702 | ₩29,075 | +0.46% | 3.6만 |
|---|
| 2026.05.06 | ₩29,289 | ₩29,503 | ₩28,875 | ₩29,009 | -0.96% | 3만 |
|---|
| 2026.05.05 | ₩28,742 | ₩29,289 | ₩28,728 | ₩29,022 | +0.98% | 3만 |
|---|
| 2026.05.04 | ₩29,369 | ₩29,609 | ₩28,635 | ₩28,742 | -2.14% | 6만 |
|---|
| 2026.05.01 | ₩29,503 | ₩30,277 | ₩29,302 | ₩30,010 | +1.72% | 4.3만 |
|---|
| 2026.04.30 | ₩30,344 | ₩30,557 | ₩29,316 | ₩29,476 | -2.86% | 5.2만 |
|---|
| 2026.04.29 | ₩31,318 | ₩31,318 | ₩30,664 | ₩30,704 | -1.96% | 2.6만 |
|---|
| 2026.04.28 | ₩31,131 | ₩31,665 | ₩31,091 | ₩31,572 | +1.42% | 3만 |
|---|
| 2026.04.27 | ₩30,731 | ₩31,278 | ₩30,731 | ₩31,024 | +0.96% | 2.8만 |
|---|
| 2026.04.24 | ₩30,557 | ₩31,011 | ₩30,557 | ₩30,878 | +1.05% | 1.8만 |
|---|
| 2026.04.23 | ₩30,811 | ₩31,332 | ₩30,704 | ₩30,704 | -0.35% | 4만 |
|---|
| 2026.04.22 | ₩30,984 | ₩31,051 | ₩30,757 | ₩30,944 | -0.13% | 3.9만 |
|---|
| 2026.04.21 | ₩31,572 | ₩31,599 | ₩30,944 | ₩31,011 | -1.78% | 2.6만 |
|---|
| 2026.04.20 | ₩31,665 | ₩32,039 | ₩31,438 | ₩31,612 | -0.17% | 2.6만 |
|---|
| 2026.04.17 | ₩31,238 | ₩32,039 | ₩31,171 | ₩31,679 | +1.41% | 5.2만 |
|---|
| 2026.04.16 | ₩31,091 | ₩31,225 | ₩30,757 | ₩30,931 | -0.52% | 2.2만 |
|---|
| 2026.04.15 | ₩31,425 | ₩31,425 | ₩31,038 | ₩31,265 | -0.51% | 2.3만 |
|---|
| 2026.04.14 | ₩31,452 | ₩31,692 | ₩31,011 | ₩31,492 | +0.13% | 3.6만 |
|---|
| 2026.04.13 | ₩31,558 | ₩31,585 | ₩31,291 | ₩31,558 | 0.00% | 3.3만 |
|---|
| 2026.04.10 | ₩31,785 | ₩31,785 | ₩31,358 | ₩31,692 | -0.29% | 2.7만 |
|---|
| 2026.04.09 | ₩31,038 | ₩31,946 | ₩31,038 | ₩31,919 | +2.84% | 4.5만 |
|---|
| 2026.04.08 | ₩31,131 | ₩31,679 | ₩30,771 | ₩31,118 | -0.04% | 5.3만 |
|---|
| 2026.04.07 | ₩30,157 | ₩30,584 | ₩29,903 | ₩30,557 | +1.33% | 4.6만 |
|---|
| 2026.04.06 | ₩29,850 | ₩30,317 | ₩29,850 | ₩30,223 | +1.25% | 3.1만 |
|---|
| 2026.04.02 | ₩29,676 | ₩30,063 | ₩29,329 | ₩29,930 | +0.85% | 3.7만 |
|---|
| 2026.04.01 | ₩29,823 | ₩30,424 | ₩29,823 | ₩29,876 | +0.18% | 2.8만 |
|---|
| 2026.03.31 | ₩29,997 | ₩30,277 | ₩29,556 | ₩29,823 | -0.58% | 5만 |
|---|
| 2026.03.30 | ₩29,396 | ₩29,983 | ₩29,302 | ₩29,756 | +1.23% | 4.9만 |
|---|
| 2026.03.27 | ₩29,342 | ₩29,596 | ₩29,022 | ₩29,369 | +0.09% | 2.6만 |
|---|
| 2026.03.26 | ₩29,329 | ₩29,583 | ₩29,022 | ₩29,529 | +0.68% | 2.1만 |
|---|
| 2026.03.25 | ₩29,810 | ₩29,810 | ₩29,236 | ₩29,409 | -1.34% | 2.6만 |
|---|
| 2026.03.24 | ₩29,262 | ₩29,903 | ₩29,102 | ₩29,516 | +0.87% | 4.1만 |
|---|
| 2026.03.23 | ₩29,289 | ₩30,063 | ₩29,182 | ₩29,516 | +0.77% | 6.3만 |
|---|
| 2026.03.20 | ₩28,995 | ₩29,142 | ₩28,408 | ₩28,942 | -0.18% | 12만 |
|---|
| 2026.03.19 | ₩28,355 | ₩29,035 | ₩28,288 | ₩28,982 | +2.21% | 3.1만 |
|---|
| 2026.03.18 | ₩29,009 | ₩29,049 | ₩28,381 | ₩28,595 | -1.43% | 5.6만 |
|---|
| 2026.03.17 | ₩29,262 | ₩29,396 | ₩29,035 | ₩29,249 | -0.05% | 3.8만 |
|---|
| 2026.03.16 | ₩29,262 | ₩29,649 | ₩29,089 | ₩29,249 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩29,169 | ₩29,169 | ₩28,635 | ₩29,009 | -0.55% | 3.4만 |
|---|
| 2026.03.12 | ₩28,675 | ₩29,182 | ₩28,435 | ₩28,929 | +0.88% | 4.8만 |
|---|
| 2026.03.11 | ₩29,529 | ₩29,770 | ₩28,902 | ₩29,156 | -1.27% | 4.1만 |
|---|
| 2026.03.10 | ₩29,569 | ₩30,183 | ₩29,369 | ₩29,783 | +0.72% | 3.1만 |
|---|
| 2026.03.09 | ₩29,503 | ₩29,810 | ₩28,715 | ₩29,743 | +0.81% | 4.9만 |
|---|
| 2026.03.06 | ₩29,423 | ₩30,037 | ₩29,022 | ₩29,770 | +1.18% | 6.5만 |
|---|
| 2026.03.05 | ₩30,290 | ₩30,437 | ₩29,556 | ₩29,756 | -1.76% | 3.9만 |
|---|
| 2026.03.04 | ₩30,624 | ₩30,958 | ₩30,330 | ₩30,531 | -0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩30,143 | ₩30,504 | ₩29,943 | ₩30,397 | +0.84% | 4.2만 |
|---|
| 2026.03.02 | ₩29,756 | ₩30,731 | ₩29,543 | ₩30,611 | +2.87% | 5만 |
|---|
| 2026.02.27 | ₩30,584 | ₩30,664 | ₩29,876 | ₩29,983 | -1.96% | 4.9만 |
|---|
| 2026.02.26 | ₩30,757 | ₩31,211 | ₩30,517 | ₩30,984 | +0.74% | 4.5만 |
|---|
| 2026.02.25 | ₩30,450 | ₩30,798 | ₩30,250 | ₩30,798 | +1.14% | 4.3만 |
|---|
| 2026.02.24 | ₩31,078 | ₩31,131 | ₩30,157 | ₩30,357 | -2.32% | 4.5만 |
|---|
| 2026.02.23 | ₩31,812 | ₩31,812 | ₩30,571 | ₩31,011 | -2.52% | 10.9만 |
|---|
| 2026.02.20 | ₩31,518 | ₩32,039 | ₩31,158 | ₩31,825 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩31,198 | ₩32,026 | ₩31,091 | ₩31,465 | +0.86% | 4.7만 |
|---|
| 2026.02.18 | ₩31,652 | ₩32,199 | ₩31,265 | ₩31,345 | -0.97% | 3.6만 |
|---|
| 2026.02.17 | ₩31,812 | ₩32,159 | ₩31,545 | ₩31,719 | -0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,265 | ₩32,106 | ₩30,878 | ₩31,879 | +1.96% | 8.9만 |
|---|
| 2026.02.12 | ₩31,171 | ₩31,452 | ₩30,798 | ₩31,385 | +0.69% | 4.9만 |
|---|
| 2026.02.11 | ₩31,131 | ₩31,238 | ₩30,838 | ₩30,918 | -0.69% | 3.7만 |
|---|
| 2026.02.10 | ₩31,105 | ₩31,372 | ₩30,918 | ₩30,931 | -0.56% | 5.1만 |
|---|
| 2026.02.09 | ₩31,251 | ₩31,358 | ₩30,958 | ₩31,118 | -0.43% | 4.2만 |
|---|
| 2026.02.06 | ₩31,505 | ₩31,972 | ₩31,238 | ₩31,358 | -0.47% | 8.2만 |
|---|
| 2026.02.05 | ₩31,438 | ₩31,772 | ₩31,238 | ₩31,398 | -0.13% | 3.4만 |
|---|
| 2026.02.04 | ₩31,332 | ₩32,092 | ₩31,305 | ₩31,532 | +0.64% | 7.4만 |
|---|
| 2026.02.03 | ₩30,330 | ₩31,278 | ₩30,330 | ₩31,198 | +2.86% | 7.2만 |
|---|
| 2026.02.02 | ₩30,037 | ₩30,878 | ₩29,983 | ₩30,304 | +0.89% | 6.8만 |
|---|
| 2026.01.30 | ₩29,770 | ₩30,517 | ₩29,316 | ₩30,384 | +2.06% | 7.9만 |
|---|
| 2026.01.29 | ₩28,515 | ₩29,863 | ₩28,515 | ₩29,810 | +4.54% | 4.9만 |
|---|
| 2026.01.28 | ₩28,982 | ₩29,062 | ₩28,408 | ₩28,555 | -1.47% | 4.3만 |
|---|
| 2026.01.27 | ₩28,528 | ₩29,156 | ₩28,528 | ₩28,915 | +1.36% | 2.8만 |
|---|
| 2026.01.26 | ₩28,808 | ₩29,262 | ₩28,328 | ₩28,595 | -0.74% | 9.3만 |
|---|
| 2026.01.23 | ₩29,876 | ₩29,876 | ₩28,768 | ₩28,862 | -3.40% | 4.3만 |
|---|
| 2026.01.22 | ₩29,703 | ₩30,250 | ₩29,489 | ₩29,876 | +0.58% | 3.1만 |
|---|
| 2026.01.21 | ₩28,662 | ₩29,756 | ₩28,662 | ₩29,743 | +3.77% | 5.5만 |
|---|
| 2026.01.20 | ₩28,288 | ₩28,835 | ₩28,128 | ₩28,595 | +1.09% | 4.2만 |
|---|
| 2026.01.16 | ₩28,728 | ₩29,049 | ₩28,341 | ₩28,635 | -0.33% | 8.1만 |
|---|
| 2026.01.15 | ₩28,034 | ₩28,915 | ₩28,007 | ₩28,848 | +2.90% | 3.9만 |
|---|
| 2026.01.14 | ₩27,634 | ₩28,181 | ₩27,420 | ₩28,074 | +1.59% | 6.3만 |
|---|
| 2026.01.13 | ₩27,193 | ₩27,540 | ₩27,126 | ₩27,420 | +0.83% | 2.8만 |
|---|
| 2026.01.12 | ₩27,273 | ₩27,527 | ₩27,033 | ₩27,193 | -0.29% | 3.5만 |
|---|
| 2026.01.09 | ₩27,220 | ₩27,700 | ₩26,966 | ₩27,327 | +0.39% | 7.8만 |
|---|
| 2026.01.08 | ₩26,539 | ₩27,367 | ₩26,539 | ₩27,247 | +2.67% | 3.3만 |
|---|
| 2026.01.07 | ₩26,846 | ₩27,060 | ₩26,392 | ₩26,726 | -0.45% | 3.4만 |
|---|
| 2026.01.06 | ₩26,873 | ₩27,540 | ₩26,713 | ₩26,953 | +0.30% | 3.5만 |
|---|
| 2026.01.05 | ₩26,726 | ₩27,393 | ₩26,726 | ₩27,020 | +1.10% | 3만 |
|---|
| 2026.01.02 | ₩26,899 | ₩26,899 | ₩26,446 | ₩26,659 | -0.89% | 3.1만 |
|---|
| 2025.12.31 | ₩27,006 | ₩27,020 | ₩26,753 | ₩26,926 | -0.30% | 3.3만 |
|---|
| 2025.12.30 | ₩27,233 | ₩27,353 | ₩26,926 | ₩27,046 | -0.69% | 3.7만 |
|---|
| 2025.12.29 | ₩27,580 | ₩27,674 | ₩26,966 | ₩27,180 | -1.45% | 7만 |
|---|
| 2025.12.26 | ₩27,674 | ₩27,714 | ₩27,420 | ₩27,540 | -0.48% | 3.4만 |
|---|
| 2025.12.24 | ₩27,473 | ₩27,994 | ₩27,313 | ₩27,580 | +0.39% | 3.7만 |
|---|
| 2025.12.23 | ₩27,954 | ₩28,581 | ₩27,527 | ₩27,540 | -1.48% | 4.4만 |
|---|
| 2025.12.22 | ₩28,141 | ₩28,835 | ₩27,847 | ₩27,954 | -0.66% | 5만 |
|---|
| 2025.12.19 | ₩29,115 | ₩29,436 | ₩28,007 | ₩28,048 | -3.67% | 43만 |
|---|
| 2025.12.18 | ₩29,342 | ₩29,556 | ₩29,196 | ₩29,209 | -0.45% | 5.8만 |
|---|
| 2025.12.17 | ₩29,356 | ₩29,703 | ₩29,049 | ₩29,169 | -0.64% | 8.7만 |
|---|
| 2025.12.16 | ₩29,382 | ₩29,663 | ₩29,276 | ₩29,342 | -0.14% | 8.4만 |
|---|
| 2025.12.15 | ₩29,089 | ₩29,489 | ₩28,982 | ₩29,356 | +0.92% | 8.9만 |
|---|
| 2025.12.12 | ₩28,808 | ₩29,035 | ₩28,007 | ₩28,929 | +0.42% | 5.3만 |
|---|
| 2025.12.11 | ₩28,395 | ₩28,848 | ₩28,368 | ₩28,715 | +1.13% | 6.3만 |
|---|
| 2025.12.10 | ₩27,393 | ₩28,435 | ₩27,393 | ₩28,341 | +3.46% | 13.9만 |
|---|
| 2025.12.09 | ₩27,193 | ₩27,567 | ₩27,193 | ₩27,447 | +0.93% | 4.8만 |
|---|
| 2025.12.08 | ₩27,193 | ₩27,313 | ₩27,060 | ₩27,193 | 0.00% | 4.5만 |
|---|
| 2025.12.05 | ₩27,353 | ₩27,554 | ₩26,606 | ₩27,033 | -1.17% | 5.7만 |
|---|
| 2025.12.04 | ₩27,420 | ₩27,594 | ₩27,180 | ₩27,367 | -0.19% | 7.6만 |
|---|
| 2025.12.03 | ₩26,980 | ₩27,580 | ₩26,980 | ₩27,367 | +1.43% | 4.9만 |
|---|
| 2025.12.02 | ₩26,993 | ₩27,340 | ₩26,806 | ₩26,913 | -0.30% | 3.3만 |
|---|
| 2025.12.01 | ₩26,592 | ₩27,247 | ₩26,592 | ₩26,913 | +1.20% | 4.3만 |
|---|
| 2025.11.28 | ₩26,953 | ₩26,953 | ₩26,686 | ₩26,913 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩26,739 | ₩26,980 | ₩26,713 | ₩26,953 | +0.80% | 6.6만 |
|---|
| 2025.11.25 | ₩26,659 | ₩27,086 | ₩26,659 | ₩26,833 | +0.65% | 5.6만 |
|---|
| 2025.11.24 | ₩26,352 | ₩26,566 | ₩25,978 | ₩26,512 | +0.61% | 3.5만 |
|---|
| 2025.11.21 | ₩25,364 | ₩26,352 | ₩25,364 | ₩26,245 | +3.47% | 5.8만 |
|---|
| 2025.11.20 | ₩26,085 | ₩26,085 | ₩25,418 | ₩25,431 | -2.51% | 4.7만 |
|---|
| 2025.11.19 | ₩26,045 | ₩26,139 | ₩25,645 | ₩25,858 | -0.72% | 5.5만 |
|---|
| 2025.11.18 | ₩25,324 | ₩26,686 | ₩25,324 | ₩26,032 | +2.79% | 12.8만 |
|---|
| 2025.11.17 | ₩26,205 | ₩26,205 | ₩25,191 | ₩25,391 | -3.11% | 6.3만 |
|---|
| 2025.11.14 | ₩26,098 | ₩26,165 | ₩25,671 | ₩26,165 | +0.26% | 4.1만 |
|---|
| 2025.11.13 | ₩25,925 | ₩26,085 | ₩25,912 | ₩26,045 | +0.46% | 3.8만 |
|---|
| 2025.11.12 | ₩25,885 | ₩26,152 | ₩25,818 | ₩25,912 | +0.10% | 4.9만 |
|---|
| 2025.11.11 | ₩25,645 | ₩25,898 | ₩25,578 | ₩25,831 | +0.73% | 2.2만 |
|---|
| 2025.11.10 | ₩25,898 | ₩25,898 | ₩25,564 | ₩25,658 | -0.93% | 2.5만 |
|---|
| 2025.11.07 | ₩25,444 | ₩25,725 | ₩25,391 | ₩25,725 | +1.10% | 2.8만 |
|---|
| 2025.11.06 | ₩25,564 | ₩25,564 | ₩25,364 | ₩25,418 | -0.57% | 2.8만 |
|---|
| 2025.11.05 | ₩25,538 | ₩25,765 | ₩25,538 | ₩25,685 | +0.58% | 3.8만 |
|---|
| 2025.11.04 | ₩25,364 | ₩25,751 | ₩25,324 | ₩25,538 | +0.68% | 5.3만 |
|---|
| 2025.11.03 | ₩25,578 | ₩25,765 | ₩25,364 | ₩25,444 | -0.52% | 4.4만 |
|---|
| 2025.10.31 | ₩25,898 | ₩26,486 | ₩25,551 | ₩25,845 | -0.21% | 4만 |
|---|
| 2025.10.30 | ₩25,658 | ₩26,259 | ₩25,658 | ₩26,018 | +1.40% | 2.9만 |
|---|
| 2025.10.29 | ₩26,125 | ₩26,312 | ₩25,404 | ₩25,685 | -1.69% | 4.7만 |
|---|
| 2025.10.28 | ₩26,085 | ₩26,232 | ₩25,831 | ₩26,125 | +0.15% | 3.1만 |
|---|
| 2025.10.27 | ₩25,992 | ₩26,152 | ₩25,885 | ₩26,085 | +0.36% | 2.6만 |
|---|
| 2025.10.24 | ₩25,698 | ₩26,152 | ₩25,591 | ₩25,992 | +1.14% | 3.1만 |
|---|
| 2025.10.23 | ₩25,978 | ₩25,992 | ₩25,645 | ₩25,685 | -1.13% | 2.7만 |
|---|
| 2025.10.22 | ₩25,578 | ₩26,179 | ₩25,578 | ₩26,005 | +1.67% | 4.8만 |
|---|
| 2025.10.21 | ₩25,885 | ₩25,885 | ₩25,564 | ₩25,671 | -0.83% | 4.3만 |
|---|
| 2025.10.20 | ₩25,858 | ₩26,058 | ₩25,751 | ₩25,858 | 0.00% | 5.1만 |
|---|
| 2025.10.17 | ₩25,498 | ₩25,791 | ₩25,431 | ₩25,671 | +0.68% | 5만 |
|---|
| 2025.10.16 | ₩25,938 | ₩25,965 | ₩25,297 | ₩25,378 | -2.16% | 11.2만 |
|---|
| 2025.10.15 | ₩26,192 | ₩26,379 | ₩25,898 | ₩26,098 | -0.36% | 6.8만 |
|---|
| 2025.10.14 | ₩25,725 | ₩26,325 | ₩25,725 | ₩26,125 | +1.56% | 4.8만 |
|---|
| 2025.10.13 | ₩25,992 | ₩26,125 | ₩25,898 | ₩25,978 | -0.05% | 4.7만 |
|---|
| 2025.10.10 | ₩26,032 | ₩26,165 | ₩25,711 | ₩25,725 | -1.18% | 10만 |
|---|