시장 데이터를 불러오는 중
전체 종목
C3.ai Inc. 과거 주가
C3.ai, Inc. Class A Common Stock · AI · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
C3.ai, Inc. Class A Common Stock · AI · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,248 | ₩15,758 | ₩15,248 | ₩15,463 | +1.41% | 447.3만 |
| 2026.10.08 | ₩14,993 | ₩15,315 | ₩14,712 | ₩15,208 | +1.43% | 444.9만 |
| 2026.10.07 | ₩15,007 | ₩15,342 | ₩14,986 | ₩15,060 | +0.36% | 297.8만 |
| 2026.10.06 | ₩15,074 | ₩15,382 | ₩15,007 | ₩15,074 | 0.00% | 368.6만 |
| 2026.10.05 | ₩14,819 | ₩15,137 | ₩14,584 | ₩14,872 | +0.36% | 369.1만 |
| 2026.10.02 | ₩14,997 | ₩15,261 | ₩14,712 | ₩14,765 | -1.55% | 553.6만 |
| 2026.10.01 | ₩14,725 | ₩15,121 | ₩14,276 | ₩14,899 | +1.18% | 584.1만 |
| 2026.09.30 | ₩14,014 | ₩14,832 | ₩13,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,738 |
| +5.17% |
| 533.1만 |
| 2026.09.29 | ₩13,920 | ₩14,403 | ₩13,726 | ₩13,867 | -0.39% | 358.3만 |
|---|
| 2026.09.28 | ₩14,014 | ₩14,134 | ₩13,679 | ₩13,961 | -0.38% | 341.6만 |
|---|
| 2026.09.25 | ₩14,349 | ₩14,504 | ₩13,840 | ₩14,282 | -0.47% | 427.8만 |
|---|
| 2026.09.24 | ₩14,524 | ₩14,703 | ₩14,215 | ₩14,430 | -0.65% | 280.9만 |
|---|
| 2026.09.23 | ₩14,551 | ₩14,775 | ₩14,269 | ₩14,564 | +0.09% | 309.3만 |
|---|
| 2026.09.22 | ₩14,805 | ₩14,913 | ₩14,417 | ₩14,551 | -1.72% | 403만 |
|---|
| 2026.09.21 | ₩14,323 | ₩14,712 | ₩14,068 | ₩14,537 | +1.50% | 423.2만 |
|---|
| 2026.09.18 | ₩14,551 | ₩14,859 | ₩13,994 | ₩14,054 | -3.41% | 974.4만 |
|---|
| 2026.09.17 | ₩14,256 | ₩14,618 | ₩14,081 | ₩14,457 | +1.41% | 293.4만 |
|---|
| 2026.09.16 | ₩14,417 | ₩14,417 | ₩13,873 | ₩14,162 | -1.77% | 447.9만 |
|---|
| 2026.09.15 | ₩14,712 | ₩14,913 | ₩14,403 | ₩14,470 | -1.64% | 440.8만 |
|---|
| 2026.09.14 | ₩14,108 | ₩15,255 | ₩14,108 | ₩14,980 | +6.18% | 566.3만 |
|---|
| 2026.09.11 | ₩14,108 | ₩14,504 | ₩13,974 | ₩14,135 | +0.19% | 513.2만 |
|---|
| 2026.09.10 | ₩13,813 | ₩14,168 | ₩13,712 | ₩14,041 | +1.65% | 404만 |
|---|
| 2026.09.09 | ₩14,095 | ₩14,162 | ₩13,733 | ₩13,920 | -1.24% | 482.4만 |
|---|
| 2026.09.08 | ₩13,679 | ₩14,162 | ₩13,491 | ₩14,095 | +3.04% | 483만 |
|---|
| 2026.09.04 | ₩14,631 | ₩14,631 | ₩13,927 | ₩14,028 | -4.12% | 695.9만 |
|---|
| 2026.09.03 | ₩14,410 | ₩14,866 | ₩13,786 | ₩14,618 | +1.44% | 1197.3만 |
|---|
| 2026.09.02 | ₩13,813 | ₩14,504 | ₩13,753 | ₩14,108 | +2.14% | 851.8만 |
|---|
| 2026.09.01 | ₩14,041 | ₩14,162 | ₩13,639 | ₩13,867 | -1.24% | 477.8만 |
|---|
| 2026.08.31 | ₩14,148 | ₩14,638 | ₩14,014 | ₩14,510 | +2.56% | 643.8만 |
|---|
| 2026.08.28 | ₩13,786 | ₩14,484 | ₩13,786 | ₩14,121 | +2.43% | 650.4만 |
|---|
| 2026.08.27 | ₩13,317 | ₩14,041 | ₩13,310 | ₩13,853 | +4.03% | 514만 |
|---|
| 2026.08.26 | ₩12,874 | ₩13,169 | ₩12,713 | ₩13,008 | +1.04% | 381.7만 |
|---|
| 2026.08.25 | ₩13,451 | ₩13,498 | ₩12,955 | ₩13,129 | -2.39% | 404.4만 |
|---|
| 2026.08.24 | ₩13,679 | ₩13,867 | ₩13,438 | ₩13,558 | -0.88% | 253.4만 |
|---|
| 2026.08.21 | ₩13,987 | ₩14,309 | ₩13,699 | ₩13,813 | -1.25% | 672.8만 |
|---|
| 2026.08.20 | ₩13,813 | ₩13,947 | ₩13,458 | ₩13,826 | +0.10% | 406.5만 |
|---|
| 2026.08.19 | ₩13,330 | ₩13,967 | ₩13,062 | ₩13,920 | +4.43% | 433.3만 |
|---|
| 2026.08.18 | ₩12,968 | ₩13,263 | ₩12,854 | ₩13,236 | +2.07% | 420.7만 |
|---|
| 2026.08.17 | ₩13,062 | ₩13,250 | ₩12,755 | ₩13,008 | -0.41% | 342.7만 |
|---|
| 2026.08.14 | ₩13,692 | ₩13,793 | ₩13,042 | ₩13,317 | -2.74% | 440.9만 |
|---|
| 2026.08.13 | ₩13,565 | ₩13,719 | ₩12,894 | ₩13,652 | +0.64% | 508.8만 |
|---|
| 2026.08.12 | ₩14,081 | ₩14,162 | ₩13,491 | ₩13,518 | -4.00% | 363.7만 |
|---|
| 2026.08.11 | ₩14,001 | ₩14,390 | ₩13,786 | ₩14,256 | +1.82% | 608.4만 |
|---|
| 2026.08.10 | ₩13,585 | ₩13,994 | ₩13,491 | ₩13,947 | +2.67% | 284.5만 |
|---|
| 2026.08.07 | ₩13,451 | ₩13,994 | ₩13,397 | ₩13,706 | +1.89% | 391.3만 |
|---|
| 2026.08.06 | ₩13,075 | ₩13,344 | ₩12,901 | ₩13,223 | +1.13% | 282.8만 |
|---|
| 2026.08.05 | ₩13,444 | ₩13,612 | ₩13,156 | ₩13,290 | -1.15% | 299.6만 |
|---|
| 2026.08.04 | ₩12,995 | ₩13,558 | ₩12,935 | ₩13,478 | +3.72% | 416.3만 |
|---|
| 2026.08.03 | ₩12,512 | ₩13,189 | ₩12,311 | ₩13,049 | +4.29% | 603.9만 |
|---|
| 2026.07.31 | ₩12,177 | ₩12,727 | ₩12,137 | ₩12,311 | +1.10% | 865.7만 |
|---|
| 2026.07.30 | ₩11,734 | ₩12,177 | ₩11,547 | ₩12,164 | +3.66% | 367.6만 |
|---|
| 2026.07.29 | ₩11,936 | ₩12,173 | ₩11,734 | ₩11,868 | -0.56% | 365만 |
|---|
| 2026.07.28 | ₩11,734 | ₩12,385 | ₩11,594 | ₩11,936 | +1.71% | 677.8만 |
|---|
| 2026.07.27 | ₩11,238 | ₩12,016 | ₩11,131 | ₩11,828 | +5.25% | 782.1만 |
|---|
| 2026.07.24 | ₩11,064 | ₩11,211 | ₩10,836 | ₩10,930 | -1.21% | 332.4만 |
|---|
| 2026.07.23 | ₩10,973 | ₩10,973 | ₩10,608 | ₩10,930 | -0.39% | 534.2만 |
|---|
| 2026.07.22 | ₩11,506 | ₩11,564 | ₩10,729 | ₩10,983 | -4.55% | 620.6만 |
|---|
| 2026.07.21 | ₩11,406 | ₩11,909 | ₩11,359 | ₩11,520 | +1.00% | 516.5만 |
|---|
| 2026.07.20 | ₩11,714 | ₩11,835 | ₩11,359 | ₩11,547 | -1.43% | 556.2만 |
|---|
| 2026.07.17 | ₩11,754 | ₩12,284 | ₩11,627 | ₩11,828 | +0.63% | 598.2만 |
|---|
| 2026.07.16 | ₩12,257 | ₩12,365 | ₩11,788 | ₩11,949 | -2.52% | 400.7만 |
|---|
| 2026.07.15 | ₩12,445 | ₩12,915 | ₩12,244 | ₩12,257 | -1.51% | 571.9만 |
|---|
| 2026.07.14 | ₩12,016 | ₩12,378 | ₩11,761 | ₩12,271 | +2.12% | 577.7만 |
|---|
| 2026.07.13 | ₩12,003 | ₩12,426 | ₩11,868 | ₩12,284 | +2.35% | 466.4만 |
|---|
| 2026.07.10 | ₩12,351 | ₩12,445 | ₩11,855 | ₩12,003 | -2.82% | 561만 |
|---|
| 2026.07.09 | ₩11,801 | ₩12,083 | ₩11,587 | ₩12,083 | +2.39% | 348.7만 |
|---|
| 2026.07.08 | ₩11,748 | ₩12,050 | ₩11,665 | ₩11,882 | +1.14% | 434만 |
|---|
| 2026.07.07 | ₩12,552 | ₩12,740 | ₩11,922 | ₩11,976 | -4.59% | 521.2만 |
|---|
| 2026.07.06 | ₩11,985 | ₩12,807 | ₩11,801 | ₩12,445 | +3.84% | 506만 |
|---|
| 2026.07.02 | ₩12,691 | ₩12,847 | ₩12,083 | ₩12,150 | -4.26% | 521.1만 |
|---|
| 2026.07.01 | ₩12,358 | ₩12,955 | ₩12,358 | ₩12,646 | +2.33% | 531만 |
|---|
| 2026.06.30 | ₩11,835 | ₩12,365 | ₩11,600 | ₩12,190 | +3.00% | 473.2만 |
|---|
| 2026.06.29 | ₩12,150 | ₩12,338 | ₩11,627 | ₩11,895 | -2.10% | 474.6만 |
|---|
| 2026.06.26 | ₩11,661 | ₩12,143 | ₩11,399 | ₩11,936 | +2.36% | 1056.9만 |
|---|
| 2026.06.25 | ₩12,338 | ₩12,487 | ₩11,493 | ₩11,734 | -4.89% | 752.3만 |
|---|
| 2026.06.24 | ₩13,035 | ₩13,142 | ₩12,459 | ₩12,499 | -4.12% | 517.9만 |
|---|
| 2026.06.23 | ₩12,888 | ₩13,356 | ₩12,874 | ₩12,982 | +0.73% | 539.5만 |
|---|
| 2026.06.22 | ₩13,652 | ₩14,168 | ₩12,968 | ₩13,008 | -4.72% | 686.5만 |
|---|
| 2026.06.18 | ₩13,840 | ₩13,974 | ₩13,384 | ₩13,813 | -0.19% | 671.5만 |
|---|
| 2026.06.17 | ₩14,430 | ₩14,792 | ₩13,726 | ₩13,800 | -4.37% | 732.6만 |
|---|
| 2026.06.16 | ₩14,618 | ₩15,020 | ₩14,258 | ₩14,658 | +0.28% | 690.2만 |
|---|
| 2026.06.15 | ₩14,803 | ₩15,235 | ₩14,524 | ₩14,792 | -0.07% | 700.8만 |
|---|
| 2026.06.12 | ₩14,819 | ₩14,973 | ₩14,276 | ₩14,618 | -1.36% | 707.9만 |
|---|
| 2026.06.11 | ₩14,470 | ₩15,181 | ₩13,920 | ₩15,114 | +4.45% | 711.5만 |
|---|
| 2026.06.10 | ₩14,323 | ₩15,141 | ₩13,961 | ₩14,484 | +1.12% | 746.1만 |
|---|
| 2026.06.09 | ₩14,081 | ₩14,872 | ₩13,538 | ₩14,470 | +2.76% | 821.7만 |
|---|
| 2026.06.08 | ₩13,987 | ₩14,685 | ₩13,484 | ₩14,215 | +1.63% | 627.8만 |
|---|
| 2026.06.05 | ₩14,054 | ₩14,135 | ₩13,303 | ₩13,987 | -0.48% | 1029.9만 |
|---|
| 2026.06.04 | ₩15,047 | ₩15,114 | ₩13,505 | ₩14,189 | -5.70% | 1820.4만 |
|---|
| 2026.06.03 | ₩14,792 | ₩14,805 | ₩13,826 | ₩14,363 | -2.90% | 1912.5만 |
|---|
| 2026.06.02 | ₩15,235 | ₩15,476 | ₩14,765 | ₩14,993 | -1.58% | 1017.5만 |
|---|
| 2026.06.01 | ₩14,618 | ₩15,851 | ₩14,618 | ₩15,758 | +7.80% | 1152.5만 |
|---|
| 2026.05.29 | ₩14,021 | ₩14,919 | ₩13,759 | ₩14,443 | +3.01% | 1101.6만 |
|---|
| 2026.05.28 | ₩12,968 | ₩13,853 | ₩12,780 | ₩13,706 | +5.69% | 658.6만 |
|---|
| 2026.05.27 | ₩12,713 | ₩12,955 | ₩12,658 | ₩12,861 | +1.16% | 439.4만 |
|---|
| 2026.05.26 | ₩12,425 | ₩13,183 | ₩12,311 | ₩12,861 | +3.51% | 702.2만 |
|---|
| 2026.05.22 | ₩12,566 | ₩13,142 | ₩12,324 | ₩12,459 | -0.85% | 449.9만 |
|---|
| 2026.05.21 | ₩12,284 | ₩12,539 | ₩12,141 | ₩12,512 | +1.86% | 376.3만 |
|---|
| 2026.05.20 | ₩11,734 | ₩12,479 | ₩11,492 | ₩12,445 | +6.06% | 500.2만 |
|---|
| 2026.05.19 | ₩11,734 | ₩12,029 | ₩11,587 | ₩11,842 | +0.91% | 388.9만 |
|---|
| 2026.05.18 | ₩11,533 | ₩11,848 | ₩11,158 | ₩11,734 | +1.74% | 466.3만 |
|---|
| 2026.05.15 | ₩12,003 | ₩12,023 | ₩11,560 | ₩11,600 | -3.35% | 524.1만 |
|---|
| 2026.05.14 | ₩11,721 | ₩12,324 | ₩11,615 | ₩12,110 | +3.32% | 521.9만 |
|---|
| 2026.05.13 | ₩11,667 | ₩11,862 | ₩11,413 | ₩11,600 | -0.57% | 425.4만 |
|---|
| 2026.05.12 | ₩12,727 | ₩12,737 | ₩11,721 | ₩11,788 | -7.38% | 653.9만 |
|---|
| 2026.05.11 | ₩13,062 | ₩13,210 | ₩12,660 | ₩12,713 | -2.67% | 457.4만 |
|---|
| 2026.05.08 | ₩12,660 | ₩13,250 | ₩12,338 | ₩13,236 | +4.56% | 433.9만 |
|---|
| 2026.05.07 | ₩13,022 | ₩13,142 | ₩12,699 | ₩12,847 | -1.34% | 357.3만 |
|---|
| 2026.05.06 | ₩12,499 | ₩12,955 | ₩12,324 | ₩12,874 | +3.00% | 398.9만 |
|---|
| 2026.05.05 | ₩12,418 | ₩12,673 | ₩12,137 | ₩12,619 | +1.62% | 438.2만 |
|---|
| 2026.05.04 | ₩12,351 | ₩12,740 | ₩12,331 | ₩12,365 | +0.11% | 348.2만 |
|---|
| 2026.05.01 | ₩12,137 | ₩12,519 | ₩11,882 | ₩12,284 | +1.22% | 529.6만 |
|---|
| 2026.04.30 | ₩11,775 | ₩11,976 | ₩11,533 | ₩11,842 | +0.57% | 386.4만 |
|---|
| 2026.04.29 | ₩12,043 | ₩12,043 | ₩11,533 | ₩11,882 | -1.34% | 307.9만 |
|---|
| 2026.04.28 | ₩11,681 | ₩12,237 | ₩11,681 | ₩12,029 | +2.99% | 358.2만 |
|---|
| 2026.04.27 | ₩11,600 | ₩11,949 | ₩11,506 | ₩11,788 | +1.62% | 377.7만 |
|---|
| 2026.04.24 | ₩11,614 | ₩11,748 | ₩11,388 | ₩11,587 | -0.23% | 416.7만 |
|---|
| 2026.04.23 | ₩12,365 | ₩12,365 | ₩11,332 | ₩11,453 | -7.38% | 708만 |
|---|
| 2026.04.22 | ₩12,499 | ₩12,665 | ₩12,331 | ₩12,593 | +0.75% | 309.5만 |
|---|
| 2026.04.21 | ₩12,740 | ₩13,022 | ₩12,218 | ₩12,338 | -3.16% | 462.6만 |
|---|
| 2026.04.20 | ₩12,277 | ₩12,633 | ₩12,096 | ₩12,579 | +2.46% | 273.8만 |
|---|
| 2026.04.17 | ₩12,915 | ₩13,042 | ₩12,298 | ₩12,391 | -4.05% | 557.8만 |
|---|
| 2026.04.16 | ₩12,941 | ₩13,330 | ₩12,023 | ₩12,499 | -3.42% | 717.1만 |
|---|
| 2026.04.15 | ₩11,453 | ₩12,841 | ₩11,453 | ₩12,767 | +11.48% | 794.9만 |
|---|
| 2026.04.14 | ₩11,520 | ₩11,734 | ₩11,211 | ₩11,265 | -2.21% | 477.5만 |
|---|
| 2026.04.13 | ₩11,010 | ₩11,433 | ₩10,594 | ₩11,359 | +3.17% | 481.1만 |
|---|
| 2026.04.10 | ₩11,547 | ₩11,654 | ₩11,024 | ₩11,104 | -3.83% | 435.2만 |
|---|
| 2026.04.09 | ₩11,681 | ₩11,775 | ₩11,211 | ₩11,506 | -1.49% | 375.5만 |
|---|
| 2026.04.08 | ₩12,231 | ₩12,485 | ₩11,728 | ₩11,775 | -3.73% | 595.1만 |
|---|
| 2026.04.07 | ₩11,573 | ₩11,788 | ₩11,345 | ₩11,708 | +1.16% | 268.3만 |
|---|
| 2026.04.06 | ₩11,600 | ₩11,842 | ₩11,533 | ₩11,761 | +1.39% | 336만 |
|---|
| 2026.04.02 | ₩11,171 | ₩11,748 | ₩11,064 | ₩11,587 | +3.72% | 374.2만 |
|---|
| 2026.04.01 | ₩11,533 | ₩11,754 | ₩11,332 | ₩11,359 | -1.51% | 354.3만 |
|---|
| 2026.03.31 | ₩10,675 | ₩11,319 | ₩10,675 | ₩11,292 | +5.78% | 540.4만 |
|---|
| 2026.03.30 | ₩10,447 | ₩10,568 | ₩10,293 | ₩10,447 | 0.00% | 640.4만 |
|---|
| 2026.03.27 | ₩10,930 | ₩10,930 | ₩10,326 | ₩10,407 | -4.79% | 650.7만 |
|---|
| 2026.03.26 | ₩10,957 | ₩11,372 | ₩10,927 | ₩11,144 | +1.71% | 409.1만 |
|---|
| 2026.03.25 | ₩11,413 | ₩11,607 | ₩10,863 | ₩11,104 | -2.70% | 473.4만 |
|---|
| 2026.03.24 | ₩11,533 | ₩11,614 | ₩11,097 | ₩11,117 | -3.60% | 430만 |
|---|
| 2026.03.23 | ₩11,265 | ₩11,936 | ₩11,265 | ₩11,694 | +3.81% | 493.1만 |
|---|
| 2026.03.20 | ₩11,506 | ₩11,560 | ₩11,117 | ₩11,359 | -1.28% | 702.9만 |
|---|
| 2026.03.19 | ₩11,332 | ₩11,708 | ₩11,278 | ₩11,627 | +2.60% | 365.3만 |
|---|
| 2026.03.18 | ₩11,600 | ₩11,848 | ₩11,466 | ₩11,547 | -0.46% | 405.9만 |
|---|
| 2026.03.17 | ₩11,781 | ₩12,036 | ₩11,614 | ₩11,815 | +0.28% | 419.1만 |
|---|
| 2026.03.16 | ₩12,070 | ₩12,110 | ₩11,768 | ₩11,801 | -2.22% | 457.5만 |
|---|
| 2026.03.13 | ₩11,976 | ₩12,123 | ₩11,694 | ₩11,949 | -0.22% | 619.2만 |
|---|
| 2026.03.12 | ₩12,284 | ₩12,472 | ₩11,775 | ₩11,895 | -3.17% | 413.4만 |
|---|
| 2026.03.11 | ₩12,197 | ₩12,633 | ₩12,083 | ₩12,418 | +1.81% | 577.3만 |
|---|
| 2026.03.10 | ₩12,418 | ₩12,526 | ₩11,842 | ₩12,016 | -3.24% | 443.7만 |
|---|
| 2026.03.09 | ₩12,070 | ₩12,479 | ₩11,843 | ₩12,432 | +3.00% | 437.9만 |
|---|
| 2026.03.06 | ₩12,318 | ₩12,499 | ₩12,137 | ₩12,324 | +0.05% | 475.7만 |
|---|
| 2026.03.05 | ₩12,324 | ₩12,847 | ₩12,204 | ₩12,593 | +2.18% | 654.6만 |
|---|
| 2026.03.04 | ₩12,311 | ₩12,713 | ₩12,257 | ₩12,459 | +1.20% | 653.1만 |
|---|
| 2026.03.03 | ₩11,265 | ₩12,445 | ₩11,131 | ₩12,204 | +8.33% | 966.7만 |
|---|
| 2026.03.02 | ₩10,460 | ₩11,634 | ₩10,360 | ₩11,600 | +10.90% | 1226만 |
|---|
| 2026.02.27 | ₩11,010 | ₩11,261 | ₩10,527 | ₩10,662 | -3.17% | 1241.8만 |
|---|
| 2026.02.26 | ₩10,447 | ₩11,681 | ₩10,366 | ₩11,265 | +7.83% | 3093.7만 |
|---|
| 2026.02.25 | ₩13,692 | ₩14,121 | ₩13,411 | ₩13,826 | +0.98% | 1006.7만 |
|---|
| 2026.02.24 | ₩12,982 | ₩13,652 | ₩12,807 | ₩13,572 | +4.55% | 554.8만 |
|---|
| 2026.02.23 | ₩13,813 | ₩13,813 | ₩12,780 | ₩13,129 | -4.95% | 705.8만 |
|---|
| 2026.02.20 | ₩14,189 | ₩14,644 | ₩13,806 | ₩13,920 | -1.89% | 741.8만 |
|---|
| 2026.02.19 | ₩14,028 | ₩14,383 | ₩13,800 | ₩14,349 | +2.29% | 369.8만 |
|---|
| 2026.02.18 | ₩14,041 | ₩14,510 | ₩13,782 | ₩14,215 | +1.24% | 373.4만 |
|---|
| 2026.02.17 | ₩14,417 | ₩14,658 | ₩13,625 | ₩13,947 | -3.26% | 505.1만 |
|---|
| 2026.02.13 | ₩14,215 | ₩14,859 | ₩14,028 | ₩14,457 | +1.70% | 566.6만 |
|---|
| 2026.02.12 | ₩14,484 | ₩14,712 | ₩13,692 | ₩13,920 | -3.89% | 627.2만 |
|---|
| 2026.02.11 | ₩15,342 | ₩15,422 | ₩14,101 | ₩14,537 | -5.24% | 548.7만 |
|---|
| 2026.02.10 | ₩15,637 | ₩16,173 | ₩15,369 | ₩15,395 | -1.54% | 651.1만 |
|---|
| 2026.02.09 | ₩15,288 | ₩15,845 | ₩14,698 | ₩15,610 | +2.11% | 754.2만 |
|---|
| 2026.02.06 | ₩13,813 | ₩15,744 | ₩13,692 | ₩15,623 | +13.11% | 946.2만 |
|---|
| 2026.02.05 | ₩14,457 | ₩14,886 | ₩13,397 | ₩13,612 | -5.84% | 792.7만 |
|---|
| 2026.02.04 | ₩14,256 | ₩14,926 | ₩14,014 | ₩14,899 | +4.52% | 849.9만 |
|---|
| 2026.02.03 | ₩14,644 | ₩14,685 | ₩13,666 | ₩14,417 | -1.56% | 937.6만 |
|---|
| 2026.02.02 | ₩14,618 | ₩15,074 | ₩14,235 | ₩14,644 | +0.18% | 650.2만 |
|---|
| 2026.01.30 | ₩15,959 | ₩16,156 | ₩14,618 | ₩14,765 | -7.48% | 1537.4만 |
|---|
| 2026.01.29 | ₩17,112 | ₩17,179 | ₩16,160 | ₩16,442 | -3.92% | 1044.5만 |
|---|
| 2026.01.28 | ₩18,896 | ₩19,043 | ₩17,179 | ₩17,608 | -6.81% | 1932.9만 |
|---|
| 2026.01.27 | ₩17,367 | ₩17,367 | ₩16,763 | ₩16,897 | -2.70% | 399만 |
|---|
| 2026.01.26 | ₩17,018 | ₩17,367 | ₩16,871 | ₩17,340 | +1.89% | 400.3만 |
|---|
| 2026.01.23 | ₩17,353 | ₩17,447 | ₩16,797 | ₩17,018 | -1.93% | 399.1만 |
|---|
| 2026.01.22 | ₩17,072 | ₩17,521 | ₩17,038 | ₩17,394 | +1.89% | 373.8만 |
|---|
| 2026.01.21 | ₩16,897 | ₩17,280 | ₩16,455 | ₩16,924 | +0.16% | 494만 |
|---|
| 2026.01.20 | ₩16,965 | ₩17,327 | ₩16,562 | ₩16,750 | -1.26% | 637.8만 |
|---|
| 2026.01.16 | ₩18,218 | ₩18,346 | ₩17,447 | ₩17,488 | -4.01% | 625만 |
|---|
| 2026.01.15 | ₩18,627 | ₩18,762 | ₩18,092 | ₩18,145 | -2.59% | 471.6만 |
|---|
| 2026.01.14 | ₩18,158 | ₩18,668 | ₩18,011 | ₩18,654 | +2.73% | 556.4만 |
|---|
| 2026.01.13 | ₩19,043 | ₩19,077 | ₩17,783 | ₩18,185 | -4.51% | 849.9만 |
|---|
| 2026.01.12 | ₩18,594 | ₩19,419 | ₩18,332 | ₩18,976 | +2.06% | 1066.4만 |
|---|
| 2026.01.09 | ₩18,721 | ₩19,104 | ₩18,239 | ₩18,802 | +0.43% | 497.3만 |
|---|
| 2026.01.08 | ₩18,205 | ₩18,661 | ₩18,131 | ₩18,547 | +1.88% | 454.8만 |
|---|
| 2026.01.07 | ₩18,708 | ₩18,802 | ₩18,252 | ₩18,319 | -2.08% | 485.4만 |
|---|
| 2026.01.06 | ₩18,507 | ₩19,057 | ₩18,319 | ₩18,976 | +2.54% | 581.3만 |
|---|
| 2026.01.05 | ₩18,721 | ₩18,863 | ₩18,359 | ₩18,641 | -0.43% | 492.7만 |
|---|
| 2026.01.02 | ₩18,212 | ₩18,560 | ₩17,944 | ₩18,440 | +1.25% | 765.2만 |
|---|
| 2025.12.31 | ₩18,440 | ₩18,453 | ₩17,990 | ₩18,078 | -1.96% | 587만 |
|---|
| 2025.12.30 | ₩18,708 | ₩18,983 | ₩18,426 | ₩18,534 | -0.93% | 529만 |
|---|
| 2025.12.29 | ₩18,507 | ₩19,311 | ₩18,480 | ₩18,708 | +1.09% | 507.2만 |
|---|
| 2025.12.26 | ₩18,654 | ₩18,775 | ₩18,440 | ₩18,762 | +0.58% | 342.6만 |
|---|
| 2025.12.24 | ₩18,775 | ₩18,855 | ₩18,373 | ₩18,829 | +0.29% | 223.5만 |
|---|
| 2025.12.23 | ₩19,311 | ₩19,526 | ₩18,614 | ₩18,802 | -2.64% | 388.8만 |
|---|
| 2025.12.22 | ₩19,526 | ₩20,156 | ₩19,459 | ₩19,606 | +0.41% | 520.4만 |
|---|
| 2025.12.19 | ₩18,520 | ₩19,365 | ₩18,520 | ₩19,365 | +4.56% | 668.8만 |
|---|
| 2025.12.18 | ₩19,392 | ₩19,499 | ₩18,393 | ₩18,467 | -4.77% | 483.6만 |
|---|
| 2025.12.17 | ₩19,332 | ₩19,553 | ₩18,775 | ₩18,842 | -2.53% | 447.4만 |
|---|
| 2025.12.16 | ₩19,298 | ₩19,513 | ₩18,963 | ₩19,432 | +0.69% | 721만 |
|---|
| 2025.12.15 | ₩20,505 | ₩20,545 | ₩19,513 | ₩19,647 | -4.19% | 421.9만 |
|---|
| 2025.12.12 | ₩21,457 | ₩21,457 | ₩20,211 | ₩20,478 | -4.56% | 429.7만 |
|---|
| 2025.12.11 | ₩21,082 | ₩21,873 | ₩20,934 | ₩21,350 | +1.27% | 502.8만 |
|---|
| 2025.12.10 | ₩21,310 | ₩21,994 | ₩21,095 | ₩21,216 | -0.44% | 570.5만 |
|---|
| 2025.12.09 | ₩20,478 | ₩21,705 | ₩20,396 | ₩21,497 | +4.98% | 537.2만 |
|---|
| 2025.12.08 | ₩20,277 | ₩21,323 | ₩20,277 | ₩20,733 | +2.25% | 671.4만 |
|---|
| 2025.12.05 | ₩20,626 | ₩20,693 | ₩19,848 | ₩20,223 | -1.95% | 672.3만 |
|---|
| 2025.12.04 | ₩20,049 | ₩21,283 | ₩19,915 | ₩20,545 | +2.47% | 1408.7만 |
|---|
| 2025.12.03 | ₩19,231 | ₩20,344 | ₩19,003 | ₩20,129 | +4.67% | 959.3만 |
|---|
| 2025.12.02 | ₩19,030 | ₩19,633 | ₩19,003 | ₩19,271 | +1.27% | 536.2만 |
|---|
| 2025.12.01 | ₩18,802 | ₩19,345 | ₩18,762 | ₩18,896 | +0.50% | 397만 |
|---|
| 2025.11.28 | ₩19,043 | ₩19,492 | ₩18,990 | ₩19,378 | +1.76% | 227.3만 |
|---|
| 2025.11.26 | ₩19,083 | ₩19,412 | ₩18,990 | ₩18,990 | -0.49% | 493.6만 |
|---|
| 2025.11.25 | ₩18,131 | ₩19,050 | ₩17,809 | ₩19,016 | +4.88% | 526.4만 |
|---|
| 2025.11.24 | ₩18,413 | ₩18,493 | ₩17,964 | ₩18,131 | -1.53% | 480.9만 |
|---|
| 2025.11.21 | ₩17,206 | ₩18,373 | ₩16,884 | ₩18,279 | +6.24% | 843만 |
|---|
| 2025.11.20 | ₩18,399 | ₩18,983 | ₩17,079 | ₩17,233 | -6.34% | 836만 |
|---|
| 2025.11.19 | ₩18,306 | ₩18,681 | ₩17,809 | ₩18,158 | -0.81% | 461.4만 |
|---|
| 2025.11.18 | ₩17,769 | ₩18,976 | ₩17,695 | ₩18,426 | +3.70% | 747만 |
|---|
| 2025.11.17 | ₩18,748 | ₩18,869 | ₩17,850 | ₩18,024 | -3.86% | 508만 |
|---|
| 2025.11.14 | ₩18,306 | ₩19,275 | ₩18,225 | ₩18,869 | +3.08% | 673.3만 |
|---|
| 2025.11.13 | ₩19,580 | ₩19,680 | ₩18,319 | ₩18,909 | -3.42% | 838.6만 |
|---|
| 2025.11.12 | ₩20,639 | ₩20,935 | ₩19,647 | ₩19,888 | -3.64% | 749.8만 |
|---|
| 2025.11.11 | ₩20,787 | ₩21,012 | ₩19,982 | ₩20,532 | -1.23% | 927.8만 |
|---|
| 2025.11.10 | ₩21,296 | ₩23,408 | ₩20,384 | ₩21,564 | +1.26% | 1442.6만 |
|---|
| 2025.11.07 | ₩19,982 | ₩20,840 | ₩19,734 | ₩20,813 | +4.16% | 512.1만 |
|---|
| 2025.11.06 | ₩21,524 | ₩21,658 | ₩20,264 | ₩20,357 | -5.42% | 498.7만 |
|---|
| 2025.11.05 | ₩21,243 | ₩21,551 | ₩21,015 | ₩21,551 | +1.45% | 497.9만 |
|---|
| 2025.11.04 | ₩22,141 | ₩22,490 | ₩21,149 | ₩21,162 | -4.42% | 688.8만 |
|---|
| 2025.11.03 | ₩23,335 | ₩23,516 | ₩22,758 | ₩22,986 | -1.49% | 519.8만 |
|---|
| 2025.10.31 | ₩22,852 | ₩23,589 | ₩22,584 | ₩23,576 | +3.17% | 489만 |
|---|
| 2025.10.30 | ₩23,428 | ₩23,428 | ₩22,812 | ₩22,838 | -2.52% | 441.5만 |
|---|
| 2025.10.29 | ₩24,086 | ₩24,354 | ₩23,160 | ₩23,536 | -2.28% | 552.2만 |
|---|
| 2025.10.28 | ₩24,622 | ₩24,991 | ₩24,092 | ₩24,273 | -1.42% | 429.4만 |
|---|
| 2025.10.27 | ₩24,340 | ₩24,998 | ₩24,059 | ₩24,622 | +1.16% | 538.7만 |
|---|
| 2025.10.24 | ₩24,542 | ₩24,662 | ₩23,804 | ₩23,938 | -2.46% | 463.9만 |
|---|
| 2025.10.23 | ₩23,589 | ₩24,200 | ₩23,482 | ₩24,072 | +2.05% | 369.8만 |
|---|
| 2025.10.22 | ₩23,965 | ₩24,166 | ₩23,060 | ₩23,549 | -1.73% | 579만 |
|---|
| 2025.10.21 | ₩24,515 | ₩24,870 | ₩24,166 | ₩24,448 | -0.27% | 367.3만 |
|---|
| 2025.10.20 | ₩24,273 | ₩25,199 | ₩24,139 | ₩24,703 | +1.77% | 511.8만 |
|---|
| 2025.10.17 | ₩23,804 | ₩24,247 | ₩23,469 | ₩23,750 | -0.23% | 563.6만 |
|---|
| 2025.10.16 | ₩25,856 | ₩26,285 | ₩23,925 | ₩24,220 | -6.33% | 814.1만 |
|---|
| 2025.10.15 | ₩26,017 | ₩26,553 | ₩25,038 | ₩25,842 | -0.67% | 717.1만 |
|---|
| 2025.10.14 | ₩25,319 | ₩25,950 | ₩24,662 | ₩25,467 | +0.58% | 767.8만 |
|---|
| 2025.10.13 | ₩24,475 | ₩26,003 | ₩24,407 | ₩25,977 | +6.14% | 813.2만 |
|---|
| 2025.10.10 | ₩25,521 | ₩25,997 | ₩23,710 | ₩24,019 | -5.89% | 921만 |
|---|