시장 데이터를 불러오는 중
전체 종목
Cass Information Systems, Inc - Common Stock 과거 주가
Cass Information Systems, Inc - Common Stock · CASS · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cass Information Systems, Inc - Common Stock · CASS · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,709 | ₩72,723 | ₩71,276 | ₩71,557 | -1.58% | 7.8만 |
| 2026.10.08 | ₩71,745 | ₩72,522 | ₩71,423 | ₩72,294 | +0.77% | 4.1만 |
| 2026.10.07 | ₩71,999 | ₩72,321 | ₩71,423 | ₩71,678 | -0.45% | 4.8만 |
| 2026.10.06 | ₩72,776 | ₩73,192 | ₩72,106 | ₩72,227 | -0.75% | 5.1만 |
| 2026.10.05 | ₩72,388 | ₩72,736 | ₩72,080 | ₩72,562 | +0.24% | 4.9만 |
| 2026.10.02 | ₩72,415 | ₩72,776 | ₩71,557 | ₩72,441 | +0.04% | 6.1만 |
| 2026.10.01 | ₩71,410 | ₩72,133 | ₩70,686 | ₩71,959 | +0.77% | 9.2만 |
| 2026.09.30 | ₩72,120 | ₩72,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,356 |
| -1.06% |
| 9.2만 |
| 2026.09.29 | ₩72,656 | ₩72,870 | ₩71,584 | ₩71,879 | -1.07% | 5.6만 |
|---|
| 2026.09.28 | ₩72,830 | ₩73,018 | ₩72,026 | ₩72,696 | -0.18% | 7.9만 |
|---|
| 2026.09.25 | ₩72,897 | ₩73,165 | ₩71,986 | ₩72,535 | -0.50% | 22.8만 |
|---|
| 2026.09.24 | ₩72,951 | ₩73,500 | ₩72,267 | ₩72,870 | -0.11% | 6.8만 |
|---|
| 2026.09.23 | ₩73,138 | ₩73,473 | ₩72,026 | ₩72,401 | -1.01% | 5.4만 |
|---|
| 2026.09.22 | ₩74,304 | ₩74,438 | ₩72,857 | ₩73,460 | -1.14% | 5.9만 |
|---|
| 2026.09.21 | ₩73,487 | ₩74,545 | ₩73,420 | ₩73,822 | +0.46% | 9.1만 |
|---|
| 2026.09.18 | ₩73,701 | ₩73,996 | ₩72,495 | ₩73,353 | -0.47% | 13.3만 |
|---|
| 2026.09.17 | ₩74,599 | ₩74,907 | ₩73,500 | ₩74,331 | -0.36% | 19.4만 |
|---|
| 2026.09.16 | ₩74,291 | ₩74,478 | ₩72,642 | ₩74,130 | -0.22% | 5.8만 |
|---|
| 2026.09.15 | ₩74,358 | ₩74,974 | ₩73,969 | ₩74,411 | +0.07% | 5.5만 |
|---|
| 2026.09.14 | ₩74,210 | ₩75,148 | ₩73,782 | ₩74,612 | +0.54% | 6.5만 |
|---|
| 2026.09.11 | ₩74,478 | ₩74,626 | ₩73,594 | ₩73,942 | -0.72% | 6.5만 |
|---|
| 2026.09.10 | ₩74,050 | ₩75,832 | ₩73,071 | ₩73,808 | -0.33% | 7.4만 |
|---|
| 2026.09.09 | ₩73,849 | ₩75,122 | ₩73,540 | ₩74,237 | +0.53% | 10.3만 |
|---|
| 2026.09.08 | ₩74,452 | ₩74,733 | ₩73,822 | ₩74,157 | -0.40% | 6.2만 |
|---|
| 2026.09.04 | ₩74,117 | ₩74,894 | ₩73,634 | ₩74,787 | +0.90% | 6.3만 |
|---|
| 2026.09.03 | ₩75,979 | ₩75,993 | ₩74,492 | ₩75,081 | -1.18% | 4.9만 |
|---|
| 2026.09.02 | ₩73,916 | ₩75,644 | ₩73,916 | ₩75,390 | +1.99% | 5.6만 |
|---|
| 2026.09.01 | ₩75,242 | ₩75,591 | ₩73,567 | ₩73,969 | -1.69% | 8.8만 |
|---|
| 2026.08.31 | ₩75,604 | ₩76,515 | ₩74,505 | ₩75,189 | -0.55% | 13.7만 |
|---|
| 2026.08.28 | ₩76,689 | ₩76,931 | ₩75,591 | ₩75,912 | -1.01% | 6.5만 |
|---|
| 2026.08.27 | ₩76,153 | ₩77,319 | ₩75,041 | ₩76,153 | 0.00% | 11.1만 |
|---|
| 2026.08.26 | ₩76,971 | ₩77,587 | ₩76,046 | ₩76,462 | -0.66% | 12.2만 |
|---|
| 2026.08.25 | ₩76,904 | ₩77,279 | ₩74,880 | ₩76,823 | -0.10% | 9.2만 |
|---|
| 2026.08.24 | ₩75,658 | ₩77,989 | ₩75,135 | ₩76,944 | +1.70% | 10.8만 |
|---|
| 2026.08.21 | ₩76,354 | ₩76,984 | ₩75,095 | ₩75,577 | -1.02% | 11.3만 |
|---|
| 2026.08.20 | ₩75,282 | ₩77,132 | ₩69,252 | ₩76,234 | +1.26% | 6.9만 |
|---|
| 2026.08.19 | ₩77,587 | ₩79,905 | ₩75,926 | ₩75,979 | -2.07% | 9.3만 |
|---|
| 2026.08.18 | ₩77,051 | ₩78,378 | ₩76,797 | ₩77,319 | +0.35% | 6.5만 |
|---|
| 2026.08.17 | ₩77,855 | ₩78,230 | ₩76,730 | ₩76,730 | -1.45% | 6.3만 |
|---|
| 2026.08.14 | ₩78,646 | ₩79,249 | ₩77,909 | ₩78,271 | -0.48% | 6.2만 |
|---|
| 2026.08.13 | ₩77,989 | ₩79,195 | ₩77,989 | ₩78,445 | +0.58% | 5.4만 |
|---|
| 2026.08.12 | ₩76,877 | ₩78,257 | ₩76,569 | ₩77,641 | +0.99% | 7.2만 |
|---|
| 2026.08.11 | ₩76,931 | ₩77,802 | ₩76,274 | ₩77,038 | +0.14% | 6.6만 |
|---|
| 2026.08.10 | ₩77,279 | ₩77,306 | ₩76,247 | ₩76,770 | -0.66% | 5.4만 |
|---|
| 2026.08.07 | ₩78,016 | ₩78,150 | ₩76,877 | ₩77,708 | -0.40% | 5.2만 |
|---|
| 2026.08.06 | ₩77,560 | ₩78,900 | ₩77,493 | ₩77,842 | +0.36% | 6.6만 |
|---|
| 2026.08.05 | ₩76,716 | ₩77,252 | ₩76,261 | ₩76,689 | -0.03% | 7.8만 |
|---|
| 2026.08.04 | ₩75,591 | ₩76,716 | ₩75,148 | ₩76,448 | +1.13% | 10.3만 |
|---|
| 2026.08.03 | ₩76,060 | ₩77,185 | ₩75,148 | ₩75,725 | -0.44% | 5.6만 |
|---|
| 2026.07.31 | ₩74,545 | ₩75,604 | ₩73,567 | ₩74,934 | +0.52% | 14.7만 |
|---|
| 2026.07.30 | ₩74,907 | ₩75,242 | ₩72,495 | ₩74,720 | -0.25% | 5.6만 |
|---|
| 2026.07.29 | ₩74,291 | ₩75,966 | ₩74,050 | ₩75,055 | +1.03% | 6.2만 |
|---|
| 2026.07.28 | ₩74,063 | ₩75,711 | ₩74,063 | ₩74,988 | +1.25% | 6.7만 |
|---|
| 2026.07.27 | ₩73,339 | ₩74,264 | ₩72,977 | ₩73,420 | +0.11% | 9만 |
|---|
| 2026.07.24 | ₩72,455 | ₩73,527 | ₩71,825 | ₩72,696 | +0.33% | 8.9만 |
|---|
| 2026.07.23 | ₩69,333 | ₩72,575 | ₩68,743 | ₩72,321 | +4.31% | 8만 |
|---|
| 2026.07.22 | ₩70,981 | ₩70,981 | ₩69,855 | ₩70,378 | -0.85% | 5.7만 |
|---|
| 2026.07.21 | ₩71,570 | ₩71,972 | ₩70,753 | ₩71,302 | -0.37% | 4.5만 |
|---|
| 2026.07.20 | ₩71,919 | ₩72,240 | ₩70,833 | ₩71,611 | -0.43% | 5.3만 |
|---|
| 2026.07.17 | ₩72,187 | ₩72,910 | ₩70,726 | ₩71,450 | -1.02% | 11.2만 |
|---|
| 2026.07.16 | ₩70,163 | ₩72,951 | ₩70,110 | ₩72,642 | +3.53% | 10.4만 |
|---|
| 2026.07.15 | ₩69,654 | ₩71,048 | ₩69,654 | ₩69,842 | +0.27% | 7.8만 |
|---|
| 2026.07.14 | ₩70,364 | ₩71,155 | ₩69,601 | ₩69,775 | -0.84% | 7.8만 |
|---|
| 2026.07.13 | ₩70,083 | ₩70,619 | ₩68,194 | ₩70,297 | +0.31% | 7.4만 |
|---|
| 2026.07.10 | ₩69,560 | ₩70,029 | ₩68,019 | ₩69,748 | +0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩68,274 | ₩69,721 | ₩67,939 | ₩69,292 | +1.49% | 6.6만 |
|---|
| 2026.07.08 | ₩70,431 | ₩70,431 | ₩68,582 | ₩68,663 | -2.51% | 6.5만 |
|---|
| 2026.07.07 | ₩69,936 | ₩71,101 | ₩69,802 | ₩70,485 | +0.79% | 4.6만 |
|---|
| 2026.07.06 | ₩70,364 | ₩71,101 | ₩68,797 | ₩70,016 | -0.50% | 5.5만 |
|---|
| 2026.07.02 | ₩70,753 | ₩71,155 | ₩69,493 | ₩70,364 | -0.55% | 8.6만 |
|---|
| 2026.07.01 | ₩69,333 | ₩71,276 | ₩68,971 | ₩70,190 | +1.24% | 12.7만 |
|---|
| 2026.06.30 | ₩68,770 | ₩69,413 | ₩68,301 | ₩68,770 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩69,105 | ₩69,534 | ₩67,778 | ₩68,770 | -0.48% | 7.4만 |
|---|
| 2026.06.26 | ₩68,703 | ₩69,547 | ₩67,899 | ₩69,105 | +0.59% | 29.2만 |
|---|
| 2026.06.25 | ₩68,341 | ₩69,292 | ₩67,805 | ₩68,676 | +0.49% | 12.7만 |
|---|
| 2026.06.24 | ₩66,760 | ₩68,314 | ₩66,760 | ₩68,234 | +2.21% | 8.1만 |
|---|
| 2026.06.23 | ₩66,371 | ₩67,055 | ₩66,009 | ₩66,760 | +0.59% | 5.8만 |
|---|
| 2026.06.22 | ₩66,143 | ₩69,145 | ₩65,313 | ₩66,130 | -0.02% | 6.7만 |
|---|
| 2026.06.18 | ₩66,076 | ₩66,358 | ₩65,031 | ₩66,358 | +0.43% | 11.2만 |
|---|
| 2026.06.17 | ₩64,455 | ₩65,540 | ₩64,294 | ₩65,299 | +1.31% | 10.9만 |
|---|
| 2026.06.16 | ₩64,763 | ₩65,581 | ₩64,281 | ₩64,535 | -0.35% | 11.2만 |
|---|
| 2026.06.15 | ₩66,371 | ₩67,028 | ₩63,530 | ₩64,294 | -3.13% | 10.4만 |
|---|
| 2026.06.12 | ₩65,795 | ₩66,800 | ₩64,348 | ₩66,264 | +0.71% | 12.3만 |
|---|
| 2026.06.11 | ₩66,264 | ₩66,572 | ₩64,937 | ₩66,251 | -0.02% | 8.5만 |
|---|
| 2026.06.10 | ₩65,018 | ₩66,867 | ₩62,043 | ₩65,849 | +1.28% | 13.3만 |
|---|
| 2026.06.09 | ₩63,504 | ₩65,045 | ₩63,504 | ₩64,790 | +2.03% | 6.8만 |
|---|
| 2026.06.08 | ₩63,758 | ₩64,187 | ₩63,289 | ₩63,356 | -0.63% | 5.5만 |
|---|
| 2026.06.05 | ₩62,646 | ₩64,321 | ₩62,043 | ₩63,678 | +1.65% | 8.6만 |
|---|
| 2026.06.04 | ₩61,896 | ₩63,195 | ₩61,788 | ₩63,075 | +1.91% | 7.3만 |
|---|
| 2026.06.03 | ₩61,829 | ₩62,458 | ₩60,971 | ₩61,252 | -0.93% | 7.8만 |
|---|
| 2026.06.02 | ₩61,936 | ₩62,713 | ₩61,788 | ₩62,271 | +0.54% | 8.7만 |
|---|
| 2026.06.01 | ₩61,681 | ₩62,418 | ₩60,609 | ₩62,271 | +0.96% | 9.5만 |
|---|
| 2026.05.29 | ₩62,030 | ₩62,834 | ₩61,547 | ₩61,681 | -0.56% | 10.5만 |
|---|
| 2026.05.28 | ₩61,762 | ₩62,271 | ₩60,743 | ₩62,030 | +0.43% | 10.2만 |
|---|
| 2026.05.27 | ₩62,780 | ₩63,276 | ₩61,735 | ₩61,976 | -1.28% | 7.1만 |
|---|
| 2026.05.26 | ₩61,534 | ₩62,445 | ₩60,931 | ₩62,378 | +1.37% | 6.7만 |
|---|
| 2026.05.22 | ₩62,485 | ₩62,726 | ₩60,529 | ₩61,132 | -2.17% | 7.1만 |
|---|
| 2026.05.21 | ₩61,654 | ₩62,659 | ₩61,172 | ₩62,311 | +1.06% | 6.9만 |
|---|
| 2026.05.20 | ₩61,802 | ₩62,767 | ₩61,400 | ₩62,083 | +0.46% | 7만 |
|---|
| 2026.05.19 | ₩62,137 | ₩62,472 | ₩61,185 | ₩61,802 | -0.54% | 6.7만 |
|---|
| 2026.05.18 | ₩61,025 | ₩62,834 | ₩60,958 | ₩62,137 | +1.82% | 5.6만 |
|---|
| 2026.05.15 | ₩61,239 | ₩61,721 | ₩60,649 | ₩61,145 | -0.15% | 8.4만 |
|---|
| 2026.05.14 | ₩61,252 | ₩62,056 | ₩60,663 | ₩61,333 | +0.13% | 5.7만 |
|---|
| 2026.05.13 | ₩61,199 | ₩62,164 | ₩60,274 | ₩61,252 | +0.09% | 6.6만 |
|---|
| 2026.05.12 | ₩62,592 | ₩62,847 | ₩60,984 | ₩61,668 | -1.48% | 8.6만 |
|---|
| 2026.05.11 | ₩63,825 | ₩64,911 | ₩62,445 | ₩62,592 | -1.93% | 6.9만 |
|---|
| 2026.05.08 | ₩63,691 | ₩64,844 | ₩63,571 | ₩63,865 | +0.27% | 5.6만 |
|---|
| 2026.05.07 | ₩63,102 | ₩64,107 | ₩63,102 | ₩63,812 | +1.13% | 7만 |
|---|
| 2026.05.06 | ₩63,262 | ₩64,267 | ₩62,927 | ₩63,102 | -0.25% | 6.1만 |
|---|
| 2026.05.05 | ₩62,994 | ₩64,375 | ₩62,673 | ₩63,209 | +0.34% | 6.6만 |
|---|
| 2026.05.04 | ₩62,927 | ₩63,772 | ₩62,418 | ₩62,499 | -0.68% | 5.8만 |
|---|
| 2026.05.01 | ₩63,678 | ₩64,723 | ₩62,726 | ₩63,383 | -0.46% | 5.4만 |
|---|
| 2026.04.30 | ₩61,963 | ₩63,798 | ₩61,909 | ₩63,370 | +2.27% | 10.2만 |
|---|
| 2026.04.29 | ₩63,142 | ₩63,410 | ₩62,177 | ₩62,391 | -1.19% | 5.1만 |
|---|
| 2026.04.28 | ₩63,557 | ₩64,522 | ₩62,633 | ₩63,651 | +0.15% | 8.7만 |
|---|
| 2026.04.27 | ₩65,607 | ₩70,284 | ₩63,383 | ₩63,477 | -3.25% | 8.9만 |
|---|
| 2026.04.24 | ₩62,700 | ₩67,349 | ₩62,700 | ₩66,050 | +5.34% | 12.9만 |
|---|
| 2026.04.23 | ₩64,710 | ₩65,192 | ₩60,864 | ₩62,901 | -2.80% | 12만 |
|---|
| 2026.04.22 | ₩64,080 | ₩65,098 | ₩63,517 | ₩64,951 | +1.36% | 7만 |
|---|
| 2026.04.21 | ₩64,790 | ₩65,112 | ₩63,584 | ₩64,107 | -1.05% | 9.9만 |
|---|
| 2026.04.20 | ₩64,308 | ₩65,339 | ₩64,040 | ₩65,045 | +1.15% | 7.7만 |
|---|
| 2026.04.17 | ₩62,994 | ₩64,736 | ₩62,994 | ₩64,455 | +2.32% | 8.4만 |
|---|
| 2026.04.16 | ₩62,646 | ₩63,169 | ₩62,150 | ₩62,432 | -0.34% | 6.8만 |
|---|
| 2026.04.15 | ₩61,842 | ₩62,981 | ₩61,373 | ₩62,887 | +1.69% | 11.6만 |
|---|
| 2026.04.14 | ₩62,123 | ₩62,432 | ₩61,400 | ₩61,989 | -0.22% | 6.2만 |
|---|
| 2026.04.13 | ₩62,244 | ₩62,646 | ₩61,695 | ₩62,190 | -0.09% | 5.3만 |
|---|
| 2026.04.10 | ₩63,343 | ₩63,343 | ₩61,400 | ₩62,512 | -1.31% | 9.6만 |
|---|
| 2026.04.09 | ₩61,480 | ₩63,303 | ₩60,810 | ₩63,249 | +2.88% | 8.8만 |
|---|
| 2026.04.08 | ₩61,520 | ₩62,619 | ₩59,765 | ₩61,520 | 0.00% | 7.9만 |
|---|
| 2026.04.07 | ₩59,738 | ₩60,958 | ₩58,023 | ₩60,475 | +1.23% | 18.3만 |
|---|
| 2026.04.06 | ₩59,510 | ₩60,167 | ₩58,961 | ₩59,966 | +0.77% | 8.9만 |
|---|
| 2026.04.02 | ₩59,028 | ₩59,604 | ₩58,586 | ₩59,510 | +0.82% | 6.3만 |
|---|
| 2026.04.01 | ₩59,229 | ₩59,751 | ₩58,532 | ₩59,403 | +0.29% | 6.1만 |
|---|
| 2026.03.31 | ₩59,510 | ₩59,537 | ₩58,063 | ₩58,988 | -0.88% | 9.2만 |
|---|
| 2026.03.30 | ₩58,170 | ₩59,162 | ₩57,929 | ₩58,934 | +1.31% | 5.2만 |
|---|
| 2026.03.27 | ₩58,639 | ₩59,323 | ₩57,715 | ₩58,143 | -0.85% | 6.4만 |
|---|
| 2026.03.26 | ₩58,559 | ₩59,055 | ₩57,004 | ₩58,840 | +0.48% | 9.9만 |
|---|
| 2026.03.25 | ₩59,698 | ₩60,422 | ₩58,371 | ₩58,880 | -1.37% | 7.1만 |
|---|
| 2026.03.24 | ₩59,041 | ₩59,885 | ₩58,559 | ₩59,175 | +0.23% | 7.4만 |
|---|
| 2026.03.23 | ₩59,095 | ₩60,234 | ₩58,599 | ₩59,256 | +0.27% | 6.9만 |
|---|
| 2026.03.20 | ₩57,902 | ₩58,545 | ₩57,085 | ₩58,210 | +0.53% | 15.7만 |
|---|
| 2026.03.19 | ₩58,036 | ₩58,612 | ₩57,286 | ₩57,822 | -0.37% | 7.5만 |
|---|
| 2026.03.18 | ₩59,001 | ₩59,725 | ₩58,157 | ₩58,264 | -1.25% | 7.3만 |
|---|
| 2026.03.17 | ₩60,194 | ₩60,703 | ₩59,095 | ₩59,256 | -1.56% | 4.9만 |
|---|
| 2026.03.16 | ₩60,060 | ₩60,609 | ₩59,256 | ₩59,751 | -0.51% | 4.4만 |
|---|
| 2026.03.13 | ₩60,046 | ₩60,757 | ₩59,001 | ₩59,483 | -0.94% | 7.4만 |
|---|
| 2026.03.12 | ₩59,148 | ₩60,475 | ₩58,693 | ₩59,912 | +1.29% | 5.8만 |
|---|
| 2026.03.11 | ₩59,899 | ₩60,113 | ₩59,497 | ₩59,832 | -0.11% | 3.6만 |
|---|
| 2026.03.10 | ₩59,644 | ₩60,770 | ₩58,840 | ₩60,153 | +0.85% | 5.5만 |
|---|
| 2026.03.09 | ₩59,296 | ₩60,046 | ₩57,795 | ₩59,751 | +0.77% | 5.3만 |
|---|
| 2026.03.06 | ₩60,261 | ₩60,261 | ₩59,336 | ₩60,033 | -0.38% | 7.7만 |
|---|
| 2026.03.05 | ₩60,529 | ₩61,092 | ₩60,301 | ₩60,515 | -0.02% | 4.9만 |
|---|
| 2026.03.04 | ₩60,207 | ₩61,587 | ₩60,100 | ₩61,199 | +1.65% | 5.2만 |
|---|
| 2026.03.03 | ₩58,934 | ₩60,770 | ₩58,760 | ₩60,341 | +2.39% | 8.1만 |
|---|
| 2026.03.02 | ₩59,122 | ₩60,609 | ₩58,894 | ₩60,234 | +1.88% | 5.8만 |
|---|
| 2026.02.27 | ₩59,658 | ₩59,926 | ₩58,961 | ₩59,470 | -0.31% | 7.9만 |
|---|
| 2026.02.26 | ₩60,207 | ₩60,676 | ₩59,644 | ₩60,261 | +0.09% | 4.9만 |
|---|
| 2026.02.25 | ₩59,658 | ₩60,408 | ₩59,282 | ₩60,127 | +0.79% | 3.3만 |
|---|
| 2026.02.24 | ₩58,586 | ₩60,314 | ₩58,559 | ₩59,416 | +1.42% | 7.2만 |
|---|
| 2026.02.23 | ₩59,979 | ₩60,234 | ₩57,728 | ₩58,331 | -2.75% | 7.5만 |
|---|
| 2026.02.20 | ₩59,725 | ₩60,274 | ₩58,961 | ₩59,912 | +0.31% | 18.5만 |
|---|
| 2026.02.19 | ₩60,167 | ₩60,757 | ₩59,296 | ₩59,725 | -0.73% | 10만 |
|---|
| 2026.02.18 | ₩59,832 | ₩60,891 | ₩59,604 | ₩60,167 | +0.56% | 6만 |
|---|
| 2026.02.17 | ₩60,073 | ₩60,931 | ₩59,108 | ₩60,060 | -0.02% | 6만 |
|---|
| 2026.02.13 | ₩60,207 | ₩60,958 | ₩59,684 | ₩60,328 | +0.20% | 5.1만 |
|---|
| 2026.02.12 | ₩60,971 | ₩61,802 | ₩59,792 | ₩60,408 | -0.92% | 7.5만 |
|---|
| 2026.02.11 | ₩61,775 | ₩61,976 | ₩60,609 | ₩60,864 | -1.48% | 4.8만 |
|---|
| 2026.02.10 | ₩62,030 | ₩62,753 | ₩61,319 | ₩61,427 | -0.97% | 5.6만 |
|---|
| 2026.02.09 | ₩62,927 | ₩63,557 | ₩62,070 | ₩62,070 | -1.36% | 5.8만 |
|---|
| 2026.02.06 | ₩62,713 | ₩63,289 | ₩62,311 | ₩62,659 | -0.09% | 7.3만 |
|---|
| 2026.02.05 | ₩61,708 | ₩62,860 | ₩61,507 | ₩62,700 | +1.61% | 7.1만 |
|---|
| 2026.02.04 | ₩61,989 | ₩62,686 | ₩61,494 | ₩62,070 | +0.13% | 8.1만 |
|---|
| 2026.02.03 | ₩61,896 | ₩62,847 | ₩59,550 | ₩61,641 | -0.41% | 10.3만 |
|---|
| 2026.02.02 | ₩60,247 | ₩62,324 | ₩60,127 | ₩62,164 | +3.18% | 7.3만 |
|---|
| 2026.01.30 | ₩58,907 | ₩61,105 | ₩58,840 | ₩60,247 | +2.27% | 12.7만 |
|---|
| 2026.01.29 | ₩58,277 | ₩59,470 | ₩57,715 | ₩59,028 | +1.29% | 6.6만 |
|---|
| 2026.01.28 | ₩59,792 | ₩59,792 | ₩57,594 | ₩57,701 | -3.50% | 7.6만 |
|---|
| 2026.01.27 | ₩59,215 | ₩59,859 | ₩58,519 | ₩59,604 | +0.66% | 5.8만 |
|---|
| 2026.01.26 | ₩59,443 | ₩59,966 | ₩58,746 | ₩59,296 | -0.25% | 7.3만 |
|---|
| 2026.01.23 | ₩58,210 | ₩61,092 | ₩58,210 | ₩59,550 | +2.30% | 12.7만 |
|---|
| 2026.01.22 | ₩58,143 | ₩60,073 | ₩58,036 | ₩58,398 | +0.44% | 7.7만 |
|---|
| 2026.01.21 | ₩56,214 | ₩57,795 | ₩56,066 | ₩57,514 | +2.31% | 10.1만 |
|---|
| 2026.01.20 | ₩56,147 | ₩56,937 | ₩55,396 | ₩55,517 | -1.12% | 7.5만 |
|---|
| 2026.01.16 | ₩57,045 | ₩57,701 | ₩56,683 | ₩57,071 | +0.05% | 6.5만 |
|---|
| 2026.01.15 | ₩56,803 | ₩57,875 | ₩56,656 | ₩57,192 | +0.68% | 6.7만 |
|---|
| 2026.01.14 | ₩55,731 | ₩57,447 | ₩55,035 | ₩56,643 | +1.64% | 7.5만 |
|---|
| 2026.01.13 | ₩55,624 | ₩56,401 | ₩55,209 | ₩55,999 | +0.67% | 5.4만 |
|---|
| 2026.01.12 | ₩55,437 | ₩56,133 | ₩54,726 | ₩55,892 | +0.82% | 5.6만 |
|---|
| 2026.01.09 | ₩55,316 | ₩55,705 | ₩54,485 | ₩55,664 | +0.63% | 6.8만 |
|---|
| 2026.01.08 | ₩53,963 | ₩55,517 | ₩53,520 | ₩55,410 | +2.68% | 16.9만 |
|---|
| 2026.01.07 | ₩54,351 | ₩55,423 | ₩53,400 | ₩54,324 | -0.05% | 5.5만 |
|---|
| 2026.01.06 | ₩54,860 | ₩54,860 | ₩53,735 | ₩54,499 | -0.66% | 5.8만 |
|---|
| 2026.01.05 | ₩54,271 | ₩56,294 | ₩54,083 | ₩55,195 | +1.70% | 8.6만 |
|---|
| 2026.01.02 | ₩55,973 | ₩55,999 | ₩54,083 | ₩54,378 | -2.85% | 8.9만 |
|---|
| 2025.12.31 | ₩56,147 | ₩56,696 | ₩55,557 | ₩55,638 | -0.91% | 9.5만 |
|---|
| 2025.12.30 | ₩56,321 | ₩57,514 | ₩54,914 | ₩56,241 | -0.14% | 12.2만 |
|---|
| 2025.12.29 | ₩56,710 | ₩57,018 | ₩56,066 | ₩56,294 | -0.73% | 12.5만 |
|---|
| 2025.12.26 | ₩56,535 | ₩57,674 | ₩55,932 | ₩56,683 | +0.26% | 10.2만 |
|---|
| 2025.12.24 | ₩56,549 | ₩56,964 | ₩56,066 | ₩56,616 | +0.12% | 2.9만 |
|---|
| 2025.12.23 | ₩56,736 | ₩57,527 | ₩56,093 | ₩56,267 | -0.83% | 8.1만 |
|---|
| 2025.12.22 | ₩58,478 | ₩58,746 | ₩56,629 | ₩56,763 | -2.93% | 6.8만 |
|---|
| 2025.12.19 | ₩59,363 | ₩60,435 | ₩57,916 | ₩58,050 | -2.21% | 17.6만 |
|---|
| 2025.12.18 | ₩58,947 | ₩59,698 | ₩58,612 | ₩59,644 | +1.18% | 6.3만 |
|---|
| 2025.12.17 | ₩58,532 | ₩58,813 | ₩58,143 | ₩58,572 | +0.07% | 5.5만 |
|---|
| 2025.12.16 | ₩58,653 | ₩59,336 | ₩58,117 | ₩58,653 | 0.00% | 7.8만 |
|---|
| 2025.12.15 | ₩60,288 | ₩60,636 | ₩58,612 | ₩58,800 | -2.47% | 10.2만 |
|---|
| 2025.12.12 | ₩58,787 | ₩60,046 | ₩58,599 | ₩59,899 | +1.89% | 10.1만 |
|---|
| 2025.12.11 | ₩57,741 | ₩58,532 | ₩57,473 | ₩58,492 | +1.30% | 7.8만 |
|---|
| 2025.12.10 | ₩56,683 | ₩57,983 | ₩55,906 | ₩57,554 | +1.54% | 13.3만 |
|---|
| 2025.12.09 | ₩56,643 | ₩57,487 | ₩56,643 | ₩56,978 | +0.59% | 5.5만 |
|---|
| 2025.12.08 | ₩57,849 | ₩58,197 | ₩56,509 | ₩56,602 | -2.15% | 10.1만 |
|---|
| 2025.12.05 | ₩57,607 | ₩57,969 | ₩57,192 | ₩57,795 | +0.33% | 6.5만 |
|---|
| 2025.12.04 | ₩58,143 | ₩58,532 | ₩57,674 | ₩57,889 | -0.44% | 7만 |
|---|
| 2025.12.03 | ₩57,045 | ₩58,519 | ₩57,045 | ₩58,425 | +2.42% | 7만 |
|---|
| 2025.12.02 | ₩57,406 | ₩57,782 | ₩56,870 | ₩56,924 | -0.84% | 6.6만 |
|---|
| 2025.12.01 | ₩55,758 | ₩57,232 | ₩54,298 | ₩57,205 | +2.60% | 9만 |
|---|
| 2025.11.28 | ₩56,160 | ₩56,415 | ₩55,879 | ₩56,281 | +0.21% | 4만 |
|---|
| 2025.11.26 | ₩56,241 | ₩56,924 | ₩55,450 | ₩56,254 | +0.02% | 9.1만 |
|---|
| 2025.11.25 | ₩55,705 | ₩56,589 | ₩54,271 | ₩56,281 | +1.03% | 12만 |
|---|
| 2025.11.24 | ₩55,557 | ₩55,999 | ₩54,271 | ₩55,383 | -0.31% | 36.8만 |
|---|
| 2025.11.21 | ₩53,922 | ₩55,745 | ₩53,762 | ₩55,745 | +3.38% | 10.1만 |
|---|
| 2025.11.20 | ₩54,378 | ₩54,646 | ₩53,373 | ₩53,788 | -1.08% | 7.2만 |
|---|
| 2025.11.19 | ₩54,190 | ₩54,190 | ₩53,427 | ₩53,654 | -0.99% | 8만 |
|---|
| 2025.11.18 | ₩54,512 | ₩54,941 | ₩53,989 | ₩54,190 | -0.59% | 9.9만 |
|---|
| 2025.11.17 | ₩55,008 | ₩55,584 | ₩54,552 | ₩54,807 | -0.37% | 11.8만 |
|---|
| 2025.11.14 | ₩55,705 | ₩55,839 | ₩53,949 | ₩55,329 | -0.67% | 8.2만 |
|---|
| 2025.11.13 | ₩55,892 | ₩56,026 | ₩55,195 | ₩55,812 | -0.14% | 10.3만 |
|---|
| 2025.11.12 | ₩55,892 | ₩56,375 | ₩55,383 | ₩55,973 | +0.14% | 7.8만 |
|---|
| 2025.11.11 | ₩55,048 | ₩56,107 | ₩54,445 | ₩55,946 | +1.63% | 9만 |
|---|
| 2025.11.10 | ₩53,869 | ₩55,155 | ₩53,614 | ₩55,128 | +2.34% | 9.1만 |
|---|
| 2025.11.07 | ₩53,266 | ₩53,587 | ₩52,341 | ₩52,998 | -0.50% | 6.2만 |
|---|
| 2025.11.06 | ₩53,949 | ₩54,070 | ₩53,011 | ₩53,266 | -1.27% | 10.2만 |
|---|
| 2025.11.05 | ₩52,649 | ₩54,190 | ₩52,596 | ₩54,164 | +2.88% | 6.7만 |
|---|
| 2025.11.04 | ₩52,475 | ₩52,958 | ₩51,738 | ₩52,462 | -0.03% | 8.2만 |
|---|
| 2025.11.03 | ₩52,850 | ₩53,078 | ₩52,020 | ₩52,596 | -0.48% | 9.9만 |
|---|
| 2025.10.31 | ₩52,569 | ₩53,695 | ₩51,497 | ₩52,971 | +0.76% | 28.8만 |
|---|
| 2025.10.30 | ₩52,435 | ₩53,400 | ₩52,073 | ₩52,931 | +0.95% | 9.5만 |
|---|
| 2025.10.29 | ₩53,453 | ₩53,601 | ₩52,435 | ₩52,529 | -1.73% | 21.3만 |
|---|
| 2025.10.28 | ₩53,252 | ₩53,601 | ₩52,288 | ₩53,534 | +0.53% | 5.6만 |
|---|
| 2025.10.27 | ₩52,462 | ₩53,775 | ₩52,221 | ₩53,306 | +1.61% | 6.5만 |
|---|
| 2025.10.24 | ₩53,011 | ₩53,494 | ₩51,886 | ₩52,328 | -1.29% | 8.2만 |
|---|
| 2025.10.23 | ₩51,752 | ₩52,837 | ₩51,189 | ₩52,837 | +2.10% | 9.6만 |
|---|
| 2025.10.22 | ₩51,149 | ₩51,618 | ₩50,666 | ₩50,974 | -0.34% | 6.3만 |
|---|
| 2025.10.21 | ₩50,827 | ₩51,149 | ₩50,371 | ₩51,055 | +0.45% | 7.7만 |
|---|
| 2025.10.20 | ₩49,996 | ₩50,773 | ₩49,943 | ₩50,760 | +1.53% | 24만 |
|---|
| 2025.10.17 | ₩49,326 | ₩50,787 | ₩49,031 | ₩49,835 | +1.03% | 6.4만 |
|---|
| 2025.10.16 | ₩49,487 | ₩50,197 | ₩48,335 | ₩49,286 | -0.41% | 13.5만 |
|---|
| 2025.10.15 | ₩49,715 | ₩50,278 | ₩48,938 | ₩49,527 | -0.38% | 15.1만 |
|---|
| 2025.10.14 | ₩48,911 | ₩50,184 | ₩48,790 | ₩49,581 | +1.37% | 27.4만 |
|---|
| 2025.10.13 | ₩50,117 | ₩50,264 | ₩49,018 | ₩49,407 | -1.42% | 7.6만 |
|---|
| 2025.10.10 | ₩50,586 | ₩51,149 | ₩49,474 | ₩49,608 | -1.93% | 5.9만 |
|---|