시장 데이터를 불러오는 중
전체 종목
Citizens Community Bancorp, Inc. - Common Stock 과거 주가
Citizens Community Bancorp, Inc. - Common Stock · CZWI · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Citizens Community Bancorp, Inc. - Common Stock · CZWI · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,428 | ₩28,508 | ₩27,988 | ₩28,148 | -0.99% | 3.9만 |
| 2026.10.08 | ₩28,495 | ₩29,562 | ₩28,335 | ₩28,561 | +0.23% | 2.8만 |
| 2026.10.07 | ₩28,428 | ₩28,761 | ₩28,415 | ₩28,495 | +0.23% | 1.9만 |
| 2026.10.06 | ₩28,415 | ₩28,788 | ₩28,228 | ₩28,628 | +0.75% | 1.8만 |
| 2026.10.05 | ₩28,535 | ₩28,708 | ₩28,241 | ₩28,428 | -0.37% | 2.5만 |
| 2026.10.02 | ₩28,481 | ₩28,815 | ₩28,255 | ₩28,415 | -0.23% | 2.5만 |
| 2026.10.01 | ₩28,108 | ₩28,441 | ₩27,467 | ₩28,281 | +0.62% | 3.3만 |
| 2026.09.30 | ₩28,228 | ₩28,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,161 |
| -0.24% |
| 2.3만 |
| 2026.09.29 | ₩28,081 | ₩28,348 | ₩27,961 | ₩28,348 | +0.95% | 2.4만 |
|---|
| 2026.09.28 | ₩28,201 | ₩28,308 | ₩27,948 | ₩28,175 | -0.09% | 4.6만 |
|---|
| 2026.09.25 | ₩28,401 | ₩28,975 | ₩28,388 | ₩28,468 | +0.23% | 2.8만 |
|---|
| 2026.09.24 | ₩28,401 | ₩28,455 | ₩28,121 | ₩28,295 | -0.38% | 3.2만 |
|---|
| 2026.09.23 | ₩28,801 | ₩28,801 | ₩28,228 | ₩28,321 | -1.67% | 3.7만 |
|---|
| 2026.09.22 | ₩28,775 | ₩28,868 | ₩28,375 | ₩28,855 | +0.28% | 3.1만 |
|---|
| 2026.09.21 | ₩29,068 | ₩29,135 | ₩28,134 | ₩28,521 | -1.88% | 4만 |
|---|
| 2026.09.18 | ₩28,628 | ₩29,242 | ₩28,001 | ₩29,175 | +1.91% | 23만 |
|---|
| 2026.09.17 | ₩28,895 | ₩28,975 | ₩28,308 | ₩28,641 | -0.88% | 2.8만 |
|---|
| 2026.09.16 | ₩28,935 | ₩29,042 | ₩28,401 | ₩28,655 | -0.97% | 5.7만 |
|---|
| 2026.09.15 | ₩29,122 | ₩29,188 | ₩28,842 | ₩29,082 | -0.14% | 3.8만 |
|---|
| 2026.09.14 | ₩29,188 | ₩29,562 | ₩28,975 | ₩29,108 | -0.27% | 4.1만 |
|---|
| 2026.09.11 | ₩29,575 | ₩30,095 | ₩29,082 | ₩29,188 | -1.31% | 4.2만 |
|---|
| 2026.09.10 | ₩29,255 | ₩29,642 | ₩28,761 | ₩29,415 | +0.55% | 6.7만 |
|---|
| 2026.09.09 | ₩29,455 | ₩30,229 | ₩29,202 | ₩29,428 | -0.09% | 6.4만 |
|---|
| 2026.09.08 | ₩29,268 | ₩29,922 | ₩29,175 | ₩29,482 | +0.73% | 16.5만 |
|---|
| 2026.09.04 | ₩29,162 | ₩32,016 | ₩29,108 | ₩29,442 | +0.96% | 5.1만 |
|---|
| 2026.09.03 | ₩28,908 | ₩29,495 | ₩28,908 | ₩29,122 | +0.74% | 5.3만 |
|---|
| 2026.09.02 | ₩27,934 | ₩28,855 | ₩27,934 | ₩28,641 | +2.53% | 6.8만 |
|---|
| 2026.09.01 | ₩27,814 | ₩27,814 | ₩27,588 | ₩27,614 | -0.72% | 3.7만 |
|---|
| 2026.08.31 | ₩28,094 | ₩28,094 | ₩27,521 | ₩27,788 | -1.09% | 4.3만 |
|---|
| 2026.08.28 | ₩27,988 | ₩28,228 | ₩27,841 | ₩28,041 | +0.19% | 3.4만 |
|---|
| 2026.08.27 | ₩27,641 | ₩27,948 | ₩27,427 | ₩27,841 | +0.72% | 2.3만 |
|---|
| 2026.08.26 | ₩27,748 | ₩27,908 | ₩27,681 | ₩27,708 | -0.14% | 2.7만 |
|---|
| 2026.08.25 | ₩27,934 | ₩27,934 | ₩27,681 | ₩27,814 | -0.43% | 1.2만 |
|---|
| 2026.08.24 | ₩28,028 | ₩28,268 | ₩27,814 | ₩27,854 | -0.62% | 2.8만 |
|---|
| 2026.08.21 | ₩27,921 | ₩28,308 | ₩27,628 | ₩28,108 | +0.67% | 8.1만 |
|---|
| 2026.08.20 | ₩27,961 | ₩28,281 | ₩27,774 | ₩27,881 | -0.29% | 3.8만 |
|---|
| 2026.08.19 | ₩28,335 | ₩28,335 | ₩27,761 | ₩27,948 | -1.37% | 5.6만 |
|---|
| 2026.08.18 | ₩27,934 | ₩28,481 | ₩27,854 | ₩28,241 | +1.10% | 3.8만 |
|---|
| 2026.08.17 | ₩27,961 | ₩28,535 | ₩27,854 | ₩27,908 | -0.19% | 4.9만 |
|---|
| 2026.08.14 | ₩28,001 | ₩28,748 | ₩27,894 | ₩28,041 | +0.14% | 2.4만 |
|---|
| 2026.08.13 | ₩27,921 | ₩28,228 | ₩27,921 | ₩28,148 | +0.81% | 3.2만 |
|---|
| 2026.08.12 | ₩27,227 | ₩27,788 | ₩26,000 | ₩27,614 | +1.42% | 4.3만 |
|---|
| 2026.08.11 | ₩27,614 | ₩28,028 | ₩27,041 | ₩27,361 | -0.92% | 3.8만 |
|---|
| 2026.08.10 | ₩25,587 | ₩27,561 | ₩25,587 | ₩27,174 | +6.20% | 4.9만 |
|---|
| 2026.08.07 | ₩28,468 | ₩28,521 | ₩27,748 | ₩27,894 | -2.01% | 4.3만 |
|---|
| 2026.08.06 | ₩29,322 | ₩29,322 | ₩28,801 | ₩28,908 | -1.41% | 3.5만 |
|---|
| 2026.08.05 | ₩29,162 | ₩29,655 | ₩28,801 | ₩28,975 | -0.64% | 4.7만 |
|---|
| 2026.08.04 | ₩29,095 | ₩29,509 | ₩28,748 | ₩29,175 | +0.28% | 4.1만 |
|---|
| 2026.08.03 | ₩29,428 | ₩29,909 | ₩28,761 | ₩29,215 | -0.73% | 6.5만 |
|---|
| 2026.07.31 | ₩28,895 | ₩29,575 | ₩28,895 | ₩29,348 | +1.57% | 5만 |
|---|
| 2026.07.30 | ₩29,348 | ₩29,829 | ₩28,828 | ₩29,122 | -0.77% | 5.2만 |
|---|
| 2026.07.29 | ₩28,748 | ₩29,669 | ₩28,094 | ₩29,348 | +2.09% | 7.2만 |
|---|
| 2026.07.28 | ₩28,308 | ₩28,788 | ₩28,028 | ₩28,548 | +0.85% | 8.9만 |
|---|
| 2026.07.27 | ₩29,615 | ₩31,283 | ₩27,374 | ₩28,548 | -3.60% | 9.8만 |
|---|
| 2026.07.24 | ₩30,776 | ₩31,816 | ₩30,776 | ₩31,430 | +2.12% | 3.6만 |
|---|
| 2026.07.23 | ₩30,416 | ₩31,696 | ₩30,416 | ₩30,656 | +0.79% | 2.9만 |
|---|
| 2026.07.22 | ₩30,989 | ₩31,363 | ₩30,416 | ₩30,856 | -0.43% | 4.3만 |
|---|
| 2026.07.21 | ₩31,083 | ₩31,510 | ₩30,843 | ₩31,069 | -0.04% | 2.2만 |
|---|
| 2026.07.20 | ₩30,856 | ₩31,963 | ₩30,496 | ₩31,096 | +0.78% | 4.3만 |
|---|
| 2026.07.17 | ₩31,203 | ₩31,389 | ₩30,696 | ₩31,016 | -0.60% | 3.6만 |
|---|
| 2026.07.16 | ₩31,029 | ₩32,043 | ₩30,589 | ₩31,523 | +1.59% | 5.7만 |
|---|
| 2026.07.15 | ₩30,296 | ₩31,416 | ₩30,015 | ₩31,069 | +2.55% | 6.5만 |
|---|
| 2026.07.14 | ₩30,789 | ₩30,869 | ₩30,509 | ₩30,642 | -0.48% | 4.2만 |
|---|
| 2026.07.13 | ₩30,682 | ₩30,989 | ₩30,416 | ₩30,829 | +0.48% | 10.2만 |
|---|
| 2026.07.10 | ₩30,069 | ₩30,896 | ₩30,069 | ₩30,749 | +2.26% | 7.9만 |
|---|
| 2026.07.09 | ₩29,975 | ₩30,923 | ₩29,655 | ₩30,722 | +2.49% | 5.1만 |
|---|
| 2026.07.08 | ₩31,069 | ₩31,069 | ₩29,882 | ₩30,015 | -3.39% | 5.7만 |
|---|
| 2026.07.07 | ₩30,949 | ₩31,269 | ₩30,669 | ₩31,069 | +0.39% | 16.4만 |
|---|
| 2026.07.06 | ₩31,403 | ₩31,696 | ₩30,629 | ₩30,816 | -1.87% | 5만 |
|---|
| 2026.07.02 | ₩32,097 | ₩32,590 | ₩31,349 | ₩31,576 | -1.62% | 20.3만 |
|---|
| 2026.07.01 | ₩31,523 | ₩32,097 | ₩31,496 | ₩31,950 | +1.35% | 4.7만 |
|---|
| 2026.06.30 | ₩31,176 | ₩31,470 | ₩31,043 | ₩31,203 | +0.09% | 4.3만 |
|---|
| 2026.06.29 | ₩31,123 | ₩31,603 | ₩30,576 | ₩31,243 | +0.39% | 7.8만 |
|---|
| 2026.06.26 | ₩30,629 | ₩32,083 | ₩30,416 | ₩31,403 | +2.53% | 37만 |
|---|
| 2026.06.25 | ₩29,642 | ₩30,456 | ₩28,922 | ₩30,442 | +2.70% | 8.6만 |
|---|
| 2026.06.24 | ₩30,669 | ₩30,923 | ₩29,442 | ₩29,575 | -3.57% | 15.9만 |
|---|
| 2026.06.23 | ₩29,762 | ₩30,629 | ₩29,722 | ₩30,549 | +2.64% | 18.6만 |
|---|
| 2026.06.22 | ₩28,428 | ₩29,562 | ₩28,375 | ₩29,522 | +3.85% | 19.9만 |
|---|
| 2026.06.18 | ₩28,348 | ₩28,721 | ₩28,161 | ₩28,468 | +0.42% | 25.3만 |
|---|
| 2026.06.17 | ₩28,388 | ₩28,895 | ₩27,654 | ₩28,348 | -0.14% | 14.6만 |
|---|
| 2026.06.16 | ₩28,014 | ₩28,601 | ₩28,001 | ₩28,241 | +0.81% | 5.6만 |
|---|
| 2026.06.15 | ₩28,975 | ₩28,975 | ₩27,681 | ₩27,841 | -3.91% | 7.6만 |
|---|
| 2026.06.12 | ₩27,814 | ₩28,842 | ₩27,814 | ₩28,628 | +2.93% | 20.3만 |
|---|
| 2026.06.11 | ₩27,187 | ₩28,561 | ₩26,787 | ₩27,561 | +1.37% | 23.8만 |
|---|
| 2026.06.10 | ₩27,187 | ₩27,454 | ₩26,720 | ₩27,201 | +0.05% | 16.4만 |
|---|
| 2026.06.09 | ₩27,481 | ₩27,854 | ₩26,827 | ₩27,201 | -1.02% | 11.2만 |
|---|
| 2026.06.08 | ₩27,668 | ₩28,801 | ₩26,947 | ₩27,481 | -0.68% | 9.8만 |
|---|
| 2026.06.05 | ₩27,401 | ₩27,801 | ₩26,600 | ₩27,681 | +1.02% | 4.3만 |
|---|
| 2026.06.04 | ₩27,467 | ₩28,188 | ₩27,267 | ₩27,414 | -0.19% | 7.3만 |
|---|
| 2026.06.03 | ₩28,255 | ₩28,255 | ₩27,334 | ₩27,361 | -3.16% | 2.1만 |
|---|
| 2026.06.02 | ₩26,707 | ₩29,589 | ₩26,707 | ₩28,521 | +6.79% | 22.4만 |
|---|
| 2026.06.01 | ₩26,961 | ₩26,961 | ₩26,507 | ₩26,680 | -1.04% | 2.2만 |
|---|
| 2026.05.29 | ₩27,361 | ₩27,494 | ₩26,680 | ₩27,214 | -0.54% | 3.3만 |
|---|
| 2026.05.28 | ₩27,427 | ₩27,734 | ₩27,227 | ₩27,521 | +0.34% | 1.3만 |
|---|
| 2026.05.27 | ₩27,454 | ₩27,881 | ₩27,374 | ₩27,561 | +0.39% | 1.1만 |
|---|
| 2026.05.26 | ₩27,054 | ₩27,854 | ₩27,001 | ₩27,601 | +2.02% | 1.8만 |
|---|
| 2026.05.22 | ₩27,281 | ₩27,441 | ₩26,947 | ₩27,227 | -0.20% | 1.9만 |
|---|
| 2026.05.21 | ₩27,241 | ₩27,347 | ₩27,001 | ₩27,227 | -0.05% | 1.1만 |
|---|
| 2026.05.20 | ₩26,961 | ₩27,881 | ₩26,961 | ₩27,401 | +1.63% | 2만 |
|---|
| 2026.05.19 | ₩27,361 | ₩27,481 | ₩26,907 | ₩27,094 | -0.98% | 1.1만 |
|---|
| 2026.05.18 | ₩27,414 | ₩27,801 | ₩27,281 | ₩27,361 | -0.19% | 2.8만 |
|---|
| 2026.05.15 | ₩27,721 | ₩27,721 | ₩27,147 | ₩27,454 | -0.96% | 1.2만 |
|---|
| 2026.05.14 | ₩27,908 | ₩28,308 | ₩27,761 | ₩27,921 | +0.05% | 1.3만 |
|---|
| 2026.05.13 | ₩27,828 | ₩28,121 | ₩27,654 | ₩27,988 | +0.58% | 3.2만 |
|---|
| 2026.05.12 | ₩28,014 | ₩28,348 | ₩27,214 | ₩28,014 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩28,455 | ₩28,575 | ₩28,068 | ₩28,121 | -1.17% | 1.2만 |
|---|
| 2026.05.08 | ₩28,001 | ₩28,655 | ₩27,281 | ₩28,548 | +1.95% | 1.7만 |
|---|
| 2026.05.07 | ₩28,268 | ₩28,761 | ₩28,081 | ₩28,121 | -0.52% | 2.2만 |
|---|
| 2026.05.06 | ₩28,388 | ₩28,388 | ₩28,041 | ₩28,068 | -1.13% | 1.4만 |
|---|
| 2026.05.05 | ₩27,921 | ₩28,388 | ₩27,921 | ₩28,201 | +1.00% | 1.1만 |
|---|
| 2026.05.04 | ₩27,628 | ₩27,974 | ₩27,347 | ₩27,828 | +0.72% | 2.8만 |
|---|
| 2026.05.01 | ₩27,614 | ₩28,148 | ₩27,441 | ₩27,814 | +0.72% | 1.1만 |
|---|
| 2026.04.30 | ₩27,561 | ₩28,001 | ₩27,561 | ₩27,681 | +0.44% | 1.5만 |
|---|
| 2026.04.29 | ₩28,735 | ₩29,282 | ₩27,628 | ₩27,788 | -3.30% | 2.2만 |
|---|
| 2026.04.28 | ₩27,921 | ₩28,401 | ₩27,828 | ₩28,308 | +1.39% | 1.4만 |
|---|
| 2026.04.27 | ₩27,294 | ₩28,001 | ₩27,294 | ₩27,814 | +1.91% | 2.4만 |
|---|
| 2026.04.24 | ₩27,214 | ₩27,734 | ₩27,214 | ₩27,521 | +1.13% | 8.4천 |
|---|
| 2026.04.23 | ₩27,534 | ₩27,548 | ₩27,214 | ₩27,334 | -0.73% | 6.1천 |
|---|
| 2026.04.22 | ₩27,294 | ₩27,401 | ₩27,174 | ₩27,387 | +0.34% | 1만 |
|---|
| 2026.04.21 | ₩29,095 | ₩29,095 | ₩27,241 | ₩27,361 | -5.96% | 2.1만 |
|---|
| 2026.04.20 | ₩30,176 | ₩30,176 | ₩27,321 | ₩27,588 | -8.58% | 1.9만 |
|---|
| 2026.04.17 | ₩27,561 | ₩28,014 | ₩27,254 | ₩27,414 | -0.53% | 2.5만 |
|---|
| 2026.04.16 | ₩27,147 | ₩27,481 | ₩27,027 | ₩27,134 | -0.05% | 1.9만 |
|---|
| 2026.04.15 | ₩27,654 | ₩27,721 | ₩27,161 | ₩27,214 | -1.59% | 1.8만 |
|---|
| 2026.04.14 | ₩27,227 | ₩27,614 | ₩26,334 | ₩27,521 | +1.08% | 1.6만 |
|---|
| 2026.04.13 | ₩27,454 | ₩27,668 | ₩27,281 | ₩27,387 | -0.24% | 5.1만 |
|---|
| 2026.04.10 | ₩27,494 | ₩27,708 | ₩27,401 | ₩27,588 | +0.34% | 7만 |
|---|
| 2026.04.09 | ₩27,681 | ₩27,934 | ₩27,548 | ₩27,708 | +0.10% | 4.3만 |
|---|
| 2026.04.08 | ₩27,868 | ₩27,868 | ₩27,254 | ₩27,814 | -0.19% | 3.3만 |
|---|
| 2026.04.07 | ₩26,854 | ₩27,334 | ₩26,854 | ₩27,321 | +1.74% | 5.4만 |
|---|
| 2026.04.06 | ₩26,827 | ₩26,961 | ₩26,467 | ₩26,827 | 0.00% | 4.1만 |
|---|
| 2026.04.02 | ₩26,534 | ₩27,001 | ₩26,520 | ₩26,827 | +1.11% | 2.4만 |
|---|
| 2026.04.01 | ₩26,614 | ₩27,267 | ₩26,614 | ₩26,894 | +1.05% | 9.2만 |
|---|
| 2026.03.31 | ₩26,440 | ₩26,614 | ₩26,147 | ₩26,414 | -0.10% | 3.5만 |
|---|
| 2026.03.30 | ₩25,787 | ₩26,187 | ₩25,787 | ₩26,093 | +1.19% | 5만 |
|---|
| 2026.03.27 | ₩25,880 | ₩26,000 | ₩25,680 | ₩25,733 | -0.57% | 2.5만 |
|---|
| 2026.03.26 | ₩25,773 | ₩26,147 | ₩25,773 | ₩25,907 | +0.52% | 2.6만 |
|---|
| 2026.03.25 | ₩26,294 | ₩26,467 | ₩25,840 | ₩26,000 | -1.12% | 2.6만 |
|---|
| 2026.03.24 | ₩25,880 | ₩26,347 | ₩25,760 | ₩26,080 | +0.77% | 6.7만 |
|---|
| 2026.03.23 | ₩25,827 | ₩26,187 | ₩25,480 | ₩25,893 | +0.26% | 6.6만 |
|---|
| 2026.03.20 | ₩24,960 | ₩25,506 | ₩24,786 | ₩25,440 | +1.92% | 14.5만 |
|---|
| 2026.03.19 | ₩24,813 | ₩25,186 | ₩24,746 | ₩24,960 | +0.59% | 4.8만 |
|---|
| 2026.03.18 | ₩24,853 | ₩25,013 | ₩24,799 | ₩24,853 | 0.00% | 5.9만 |
|---|
| 2026.03.17 | ₩24,866 | ₩25,213 | ₩24,773 | ₩24,866 | 0.00% | 6.4만 |
|---|
| 2026.03.16 | ₩24,373 | ₩25,053 | ₩24,346 | ₩24,839 | +1.92% | 7.3만 |
|---|
| 2026.03.13 | ₩24,199 | ₩24,319 | ₩23,946 | ₩24,239 | +0.17% | 6.3만 |
|---|
| 2026.03.12 | ₩24,039 | ₩24,359 | ₩23,826 | ₩24,026 | -0.06% | 8.5만 |
|---|
| 2026.03.11 | ₩24,373 | ₩24,573 | ₩24,012 | ₩24,186 | -0.77% | 7.7만 |
|---|
| 2026.03.10 | ₩23,679 | ₩24,799 | ₩23,679 | ₩24,426 | +3.15% | 9.8만 |
|---|
| 2026.03.09 | ₩23,372 | ₩23,866 | ₩23,079 | ₩23,839 | +2.00% | 10.5만 |
|---|
| 2026.03.06 | ₩23,359 | ₩23,652 | ₩23,079 | ₩23,612 | +1.09% | 4.3만 |
|---|
| 2026.03.05 | ₩24,186 | ₩24,212 | ₩23,532 | ₩23,826 | -1.49% | 3.7만 |
|---|
| 2026.03.04 | ₩23,919 | ₩24,413 | ₩23,746 | ₩24,172 | +1.06% | 6만 |
|---|
| 2026.03.03 | ₩23,372 | ₩23,946 | ₩23,225 | ₩23,786 | +1.77% | 3.5만 |
|---|
| 2026.03.02 | ₩23,159 | ₩23,852 | ₩23,039 | ₩23,746 | +2.53% | 3만 |
|---|
| 2026.02.27 | ₩23,692 | ₩23,852 | ₩23,185 | ₩23,225 | -1.97% | 2.9만 |
|---|
| 2026.02.26 | ₩24,266 | ₩24,613 | ₩24,106 | ₩24,239 | -0.11% | 2.4만 |
|---|
| 2026.02.25 | ₩23,625 | ₩24,266 | ₩23,385 | ₩24,172 | +2.32% | 8만 |
|---|
| 2026.02.24 | ₩23,839 | ₩24,266 | ₩23,492 | ₩23,879 | +0.17% | 2.9만 |
|---|
| 2026.02.23 | ₩24,559 | ₩24,559 | ₩23,759 | ₩23,839 | -2.93% | 2.7만 |
|---|
| 2026.02.20 | ₩24,599 | ₩25,000 | ₩24,146 | ₩24,559 | -0.16% | 2.6만 |
|---|
| 2026.02.19 | ₩24,266 | ₩24,973 | ₩24,212 | ₩24,653 | +1.59% | 4.3만 |
|---|
| 2026.02.18 | ₩24,879 | ₩25,280 | ₩24,239 | ₩24,519 | -1.45% | 8.4만 |
|---|
| 2026.02.17 | ₩25,280 | ₩25,280 | ₩24,559 | ₩24,746 | -2.11% | 3.2만 |
|---|
| 2026.02.13 | ₩24,813 | ₩25,240 | ₩24,533 | ₩25,200 | +1.56% | 2.4만 |
|---|
| 2026.02.12 | ₩25,213 | ₩25,213 | ₩24,146 | ₩24,639 | -2.28% | 6.8만 |
|---|
| 2026.02.11 | ₩25,213 | ₩25,306 | ₩24,866 | ₩25,013 | -0.79% | 20만 |
|---|
| 2026.02.10 | ₩24,626 | ₩25,333 | ₩24,626 | ₩25,080 | +1.84% | 6만 |
|---|
| 2026.02.09 | ₩25,293 | ₩25,360 | ₩25,093 | ₩25,360 | +0.26% | 2.8만 |
|---|
| 2026.02.06 | ₩25,440 | ₩25,453 | ₩25,000 | ₩25,346 | -0.37% | 6.9만 |
|---|
| 2026.02.05 | ₩25,253 | ₩25,493 | ₩24,626 | ₩25,493 | +0.95% | 12.8만 |
|---|
| 2026.02.04 | ₩24,893 | ₩25,466 | ₩24,599 | ₩25,253 | +1.45% | 3.4만 |
|---|
| 2026.02.03 | ₩24,613 | ₩24,879 | ₩24,306 | ₩24,719 | +0.43% | 2.5만 |
|---|
| 2026.02.02 | ₩24,159 | ₩24,799 | ₩24,092 | ₩24,719 | +2.32% | 11.4만 |
|---|
| 2026.01.30 | ₩23,345 | ₩24,359 | ₩23,345 | ₩24,199 | +3.66% | 4.7만 |
|---|
| 2026.01.29 | ₩23,892 | ₩24,199 | ₩23,625 | ₩24,026 | +0.56% | 3.1만 |
|---|
| 2026.01.28 | ₩23,999 | ₩24,159 | ₩23,572 | ₩23,666 | -1.39% | 3만 |
|---|
| 2026.01.27 | ₩24,266 | ₩24,479 | ₩23,986 | ₩24,079 | -0.77% | 4.4만 |
|---|
| 2026.01.26 | ₩24,479 | ₩24,573 | ₩24,012 | ₩24,092 | -1.58% | 3.1만 |
|---|
| 2026.01.23 | ₩24,613 | ₩24,826 | ₩23,679 | ₩24,279 | -1.36% | 6만 |
|---|
| 2026.01.22 | ₩24,973 | ₩25,333 | ₩24,613 | ₩24,706 | -1.07% | 8.1만 |
|---|
| 2026.01.21 | ₩24,466 | ₩24,960 | ₩24,426 | ₩24,813 | +1.42% | 6.3만 |
|---|
| 2026.01.20 | ₩24,413 | ₩24,599 | ₩23,746 | ₩23,906 | -2.08% | 1.8만 |
|---|
| 2026.01.16 | ₩24,333 | ₩24,960 | ₩24,279 | ₩24,613 | +1.15% | 8만 |
|---|
| 2026.01.15 | ₩24,159 | ₩24,506 | ₩24,159 | ₩24,319 | +0.66% | 5.3만 |
|---|
| 2026.01.14 | ₩23,959 | ₩24,733 | ₩23,959 | ₩24,212 | +1.06% | 12.6만 |
|---|
| 2026.01.13 | ₩24,266 | ₩24,266 | ₩23,799 | ₩23,866 | -1.65% | 2만 |
|---|
| 2026.01.12 | ₩24,306 | ₩24,373 | ₩24,012 | ₩24,106 | -0.82% | 2.5만 |
|---|
| 2026.01.09 | ₩24,613 | ₩24,639 | ₩24,252 | ₩24,306 | -1.25% | 9.7만 |
|---|
| 2026.01.08 | ₩23,305 | ₩24,826 | ₩23,305 | ₩24,439 | +4.87% | 13.4만 |
|---|
| 2026.01.07 | ₩23,585 | ₩23,599 | ₩23,185 | ₩23,359 | -0.96% | 3.6만 |
|---|
| 2026.01.06 | ₩23,599 | ₩23,759 | ₩23,292 | ₩23,599 | 0.00% | 3.3만 |
|---|
| 2026.01.05 | ₩23,372 | ₩23,999 | ₩23,372 | ₩23,599 | +0.97% | 7.5만 |
|---|
| 2026.01.02 | ₩23,786 | ₩23,906 | ₩23,252 | ₩23,252 | -2.24% | 1.7만 |
|---|
| 2025.12.31 | ₩23,852 | ₩23,932 | ₩23,719 | ₩23,772 | -0.34% | 1.4만 |
|---|
| 2025.12.30 | ₩24,239 | ₩24,346 | ₩23,732 | ₩23,732 | -2.09% | 1.7만 |
|---|
| 2025.12.29 | ₩24,012 | ₩24,639 | ₩23,732 | ₩24,119 | +0.44% | 1.8만 |
|---|
| 2025.12.26 | ₩24,146 | ₩24,279 | ₩23,759 | ₩23,946 | -0.83% | 4.5만 |
|---|
| 2025.12.24 | ₩24,199 | ₩24,373 | ₩24,039 | ₩24,039 | -0.66% | 9.4천 |
|---|
| 2025.12.23 | ₩24,293 | ₩24,453 | ₩23,986 | ₩24,066 | -0.93% | 2만 |
|---|
| 2025.12.22 | ₩24,546 | ₩24,746 | ₩24,146 | ₩24,293 | -1.03% | 2.5만 |
|---|
| 2025.12.19 | ₩24,626 | ₩25,000 | ₩24,212 | ₩24,559 | -0.27% | 8.8만 |
|---|
| 2025.12.18 | ₩24,706 | ₩25,000 | ₩24,613 | ₩24,639 | -0.27% | 4.2만 |
|---|
| 2025.12.17 | ₩24,679 | ₩24,786 | ₩24,466 | ₩24,613 | -0.27% | 2.6만 |
|---|
| 2025.12.16 | ₩24,639 | ₩24,679 | ₩24,586 | ₩24,613 | -0.11% | 2.7만 |
|---|
| 2025.12.15 | ₩24,533 | ₩24,653 | ₩24,493 | ₩24,599 | +0.27% | 4.4만 |
|---|
| 2025.12.12 | ₩24,653 | ₩24,666 | ₩24,426 | ₩24,466 | -0.76% | 2.6만 |
|---|
| 2025.12.11 | ₩24,106 | ₩24,546 | ₩24,039 | ₩24,493 | +1.60% | 4.1만 |
|---|
| 2025.12.10 | ₩23,826 | ₩24,252 | ₩23,812 | ₩24,079 | +1.06% | 5.4만 |
|---|
| 2025.12.09 | ₩23,812 | ₩23,986 | ₩23,679 | ₩23,732 | -0.34% | 1.6만 |
|---|
| 2025.12.08 | ₩23,799 | ₩23,839 | ₩23,639 | ₩23,732 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩23,879 | ₩23,879 | ₩23,706 | ₩23,706 | -0.73% | 1.2만 |
|---|
| 2025.12.04 | ₩23,679 | ₩23,999 | ₩23,532 | ₩23,812 | +0.56% | 2.7만 |
|---|
| 2025.12.03 | ₩23,279 | ₩23,625 | ₩23,065 | ₩23,572 | +1.26% | 2.8만 |
|---|
| 2025.12.02 | ₩23,159 | ₩23,345 | ₩23,119 | ₩23,119 | -0.17% | 9.4천 |
|---|
| 2025.12.01 | ₩23,199 | ₩23,212 | ₩23,012 | ₩23,145 | -0.23% | 9.8천 |
|---|
| 2025.11.28 | ₩22,918 | ₩23,065 | ₩22,612 | ₩23,012 | +0.41% | 9.1천 |
|---|
| 2025.11.26 | ₩22,838 | ₩23,319 | ₩22,638 | ₩22,958 | +0.53% | 2.7만 |
|---|
| 2025.11.25 | ₩22,545 | ₩23,239 | ₩22,492 | ₩22,945 | +1.78% | 4.2만 |
|---|
| 2025.11.24 | ₩22,452 | ₩22,532 | ₩22,291 | ₩22,532 | +0.36% | 1.8만 |
|---|
| 2025.11.21 | ₩22,065 | ₩22,545 | ₩21,718 | ₩22,305 | +1.09% | 2.5만 |
|---|
| 2025.11.20 | ₩22,038 | ₩22,225 | ₩21,905 | ₩22,118 | +0.36% | 1.8만 |
|---|
| 2025.11.19 | ₩22,065 | ₩22,065 | ₩21,718 | ₩21,798 | -1.21% | 1.2만 |
|---|
| 2025.11.18 | ₩21,971 | ₩22,251 | ₩21,825 | ₩21,838 | -0.61% | 1.2만 |
|---|
| 2025.11.17 | ₩22,465 | ₩22,572 | ₩21,825 | ₩21,825 | -2.85% | 1.7만 |
|---|
| 2025.11.14 | ₩22,505 | ₩22,545 | ₩22,372 | ₩22,412 | -0.41% | 2만 |
|---|
| 2025.11.13 | ₩22,078 | ₩22,678 | ₩22,078 | ₩22,545 | +2.11% | 8만 |
|---|
| 2025.11.12 | ₩21,931 | ₩22,078 | ₩21,878 | ₩22,025 | +0.43% | 2.3만 |
|---|
| 2025.11.11 | ₩21,798 | ₩21,931 | ₩21,745 | ₩21,931 | +0.61% | 1.1만 |
|---|
| 2025.11.10 | ₩21,624 | ₩21,798 | ₩21,491 | ₩21,718 | +0.43% | 1.1만 |
|---|
| 2025.11.07 | ₩21,664 | ₩21,785 | ₩21,491 | ₩21,598 | -0.31% | 1.1만 |
|---|
| 2025.11.06 | ₩21,918 | ₩21,918 | ₩21,598 | ₩21,611 | -1.40% | 1.8만 |
|---|
| 2025.11.05 | ₩21,584 | ₩21,945 | ₩21,544 | ₩21,838 | +1.17% | 3.7만 |
|---|
| 2025.11.04 | ₩21,451 | ₩21,584 | ₩21,264 | ₩21,531 | +0.37% | 3.6만 |
|---|
| 2025.11.03 | ₩21,064 | ₩21,478 | ₩20,944 | ₩21,464 | +1.90% | 13.1만 |
|---|
| 2025.10.31 | ₩20,811 | ₩21,118 | ₩20,677 | ₩20,877 | +0.32% | 48.4만 |
|---|
| 2025.10.30 | ₩21,238 | ₩21,238 | ₩20,877 | ₩20,877 | -1.70% | 5.3천 |
|---|
| 2025.10.29 | ₩21,144 | ₩21,544 | ₩20,744 | ₩20,944 | -0.95% | 1.5만 |
|---|
| 2025.10.28 | ₩21,318 | ₩21,371 | ₩21,144 | ₩21,144 | -0.81% | 8천 |
|---|
| 2025.10.27 | ₩21,251 | ₩21,331 | ₩20,944 | ₩21,198 | -0.25% | 1.7만 |
|---|
| 2025.10.24 | ₩21,171 | ₩21,398 | ₩21,037 | ₩21,238 | +0.32% | 1.2만 |
|---|
| 2025.10.23 | ₩20,944 | ₩20,957 | ₩20,744 | ₩20,931 | -0.06% | 1.1만 |
|---|
| 2025.10.22 | ₩21,158 | ₩21,158 | ₩20,877 | ₩20,971 | -0.88% | 1만 |
|---|
| 2025.10.21 | ₩20,891 | ₩21,011 | ₩20,677 | ₩20,691 | -0.96% | 5.9천 |
|---|
| 2025.10.20 | ₩20,744 | ₩20,851 | ₩20,411 | ₩20,717 | -0.13% | 1.1만 |
|---|
| 2025.10.17 | ₩20,157 | ₩20,451 | ₩19,490 | ₩20,170 | +0.07% | 1.1만 |
|---|
| 2025.10.16 | ₩21,171 | ₩21,238 | ₩20,104 | ₩20,157 | -4.79% | 1.4만 |
|---|
| 2025.10.15 | ₩21,344 | ₩21,491 | ₩21,224 | ₩21,304 | -0.19% | 9.9천 |
|---|
| 2025.10.14 | ₩20,837 | ₩21,464 | ₩20,837 | ₩21,424 | +2.82% | 9.7천 |
|---|
| 2025.10.13 | ₩20,944 | ₩21,104 | ₩20,877 | ₩21,011 | +0.32% | 9.7천 |
|---|
| 2025.10.10 | ₩21,078 | ₩21,264 | ₩20,744 | ₩20,824 | -1.20% | 2.7만 |
|---|