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 | ₩72,550 | ₩72,563 | ₩71,119 | ₩71,400 | -1.58% | 7.8만 |
| 2026.10.08 | ₩71,587 | ₩72,363 | ₩71,266 | ₩72,135 | +0.77% | 4.1만 |
| 2026.10.07 | ₩71,841 | ₩72,162 | ₩71,266 | ₩71,520 | -0.45% | 4.8만 |
| 2026.10.06 | ₩72,617 | ₩73,031 | ₩71,948 | ₩72,069 | -0.75% | 5.1만 |
| 2026.10.05 | ₩72,229 | ₩72,577 | ₩71,922 | ₩72,403 | +0.24% | 4.9만 |
| 2026.10.02 | ₩72,256 | ₩72,617 | ₩71,400 | ₩72,283 | +0.04% | 6.1만 |
| 2026.10.01 | ₩71,253 | ₩71,975 | ₩70,531 | ₩71,801 | +0.77% | 9.2만 |
| 2026.09.30 | ₩71,962 | ₩72,055 | ₩70,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,200 |
| -1.06% |
| 9.2만 |
| 2026.09.29 | ₩72,496 | ₩72,710 | ₩71,427 | ₩71,721 | -1.07% | 5.6만 |
|---|
| 2026.09.28 | ₩72,670 | ₩72,857 | ₩71,868 | ₩72,537 | -0.18% | 7.9만 |
|---|
| 2026.09.25 | ₩72,737 | ₩73,005 | ₩71,828 | ₩72,376 | -0.50% | 22.8만 |
|---|
| 2026.09.24 | ₩72,791 | ₩73,339 | ₩72,109 | ₩72,710 | -0.11% | 6.8만 |
|---|
| 2026.09.23 | ₩72,978 | ₩73,312 | ₩71,868 | ₩72,242 | -1.01% | 5.4만 |
|---|
| 2026.09.22 | ₩74,141 | ₩74,275 | ₩72,697 | ₩73,299 | -1.14% | 5.9만 |
|---|
| 2026.09.21 | ₩73,325 | ₩74,382 | ₩73,259 | ₩73,660 | +0.46% | 9.1만 |
|---|
| 2026.09.18 | ₩73,539 | ₩73,834 | ₩72,336 | ₩73,192 | -0.47% | 13.3만 |
|---|
| 2026.09.17 | ₩74,435 | ₩74,743 | ₩73,339 | ₩74,168 | -0.36% | 19.4만 |
|---|
| 2026.09.16 | ₩74,128 | ₩74,315 | ₩72,483 | ₩73,967 | -0.22% | 5.8만 |
|---|
| 2026.09.15 | ₩74,195 | ₩74,810 | ₩73,807 | ₩74,248 | +0.07% | 5.5만 |
|---|
| 2026.09.14 | ₩74,047 | ₩74,983 | ₩73,620 | ₩74,449 | +0.54% | 6.5만 |
|---|
| 2026.09.11 | ₩74,315 | ₩74,462 | ₩73,432 | ₩73,780 | -0.72% | 6.5만 |
|---|
| 2026.09.10 | ₩73,887 | ₩75,665 | ₩72,911 | ₩73,646 | -0.33% | 7.4만 |
|---|
| 2026.09.09 | ₩73,686 | ₩74,957 | ₩73,379 | ₩74,074 | +0.53% | 10.3만 |
|---|
| 2026.09.08 | ₩74,288 | ₩74,569 | ₩73,660 | ₩73,994 | -0.40% | 6.2만 |
|---|
| 2026.09.04 | ₩73,954 | ₩74,729 | ₩73,473 | ₩74,622 | +0.90% | 6.3만 |
|---|
| 2026.09.03 | ₩75,812 | ₩75,826 | ₩74,328 | ₩74,917 | -1.18% | 4.9만 |
|---|
| 2026.09.02 | ₩73,753 | ₩75,478 | ₩73,753 | ₩75,224 | +1.99% | 5.6만 |
|---|
| 2026.09.01 | ₩75,077 | ₩75,425 | ₩73,406 | ₩73,807 | -1.69% | 8.8만 |
|---|
| 2026.08.31 | ₩75,438 | ₩76,347 | ₩74,342 | ₩75,024 | -0.55% | 13.7만 |
|---|
| 2026.08.28 | ₩76,521 | ₩76,762 | ₩75,425 | ₩75,746 | -1.01% | 6.5만 |
|---|
| 2026.08.27 | ₩75,986 | ₩77,150 | ₩74,876 | ₩75,986 | 0.00% | 11.1만 |
|---|
| 2026.08.26 | ₩76,802 | ₩77,417 | ₩75,879 | ₩76,294 | -0.66% | 12.2만 |
|---|
| 2026.08.25 | ₩76,735 | ₩77,109 | ₩74,716 | ₩76,655 | -0.10% | 9.2만 |
|---|
| 2026.08.24 | ₩75,492 | ₩77,818 | ₩74,970 | ₩76,775 | +1.70% | 10.8만 |
|---|
| 2026.08.21 | ₩76,187 | ₩76,815 | ₩74,930 | ₩75,411 | -1.02% | 11.3만 |
|---|
| 2026.08.20 | ₩75,117 | ₩76,962 | ₩69,100 | ₩76,066 | +1.26% | 6.9만 |
|---|
| 2026.08.19 | ₩77,417 | ₩79,730 | ₩75,759 | ₩75,812 | -2.07% | 9.3만 |
|---|
| 2026.08.18 | ₩76,882 | ₩78,206 | ₩76,628 | ₩77,150 | +0.35% | 6.5만 |
|---|
| 2026.08.17 | ₩77,684 | ₩78,059 | ₩76,561 | ₩76,561 | -1.45% | 6.3만 |
|---|
| 2026.08.14 | ₩78,473 | ₩79,075 | ₩77,738 | ₩78,099 | -0.48% | 6.2만 |
|---|
| 2026.08.13 | ₩77,818 | ₩79,021 | ₩77,818 | ₩78,273 | +0.58% | 5.4만 |
|---|
| 2026.08.12 | ₩76,708 | ₩78,085 | ₩76,401 | ₩77,470 | +0.99% | 7.2만 |
|---|
| 2026.08.11 | ₩76,762 | ₩77,631 | ₩76,107 | ₩76,869 | +0.14% | 6.6만 |
|---|
| 2026.08.10 | ₩77,109 | ₩77,136 | ₩76,080 | ₩76,601 | -0.66% | 5.4만 |
|---|
| 2026.08.07 | ₩77,845 | ₩77,979 | ₩76,708 | ₩77,537 | -0.40% | 5.2만 |
|---|
| 2026.08.06 | ₩77,390 | ₩78,727 | ₩77,323 | ₩77,671 | +0.36% | 6.6만 |
|---|
| 2026.08.05 | ₩76,548 | ₩77,083 | ₩76,093 | ₩76,521 | -0.03% | 7.8만 |
|---|
| 2026.08.04 | ₩75,425 | ₩76,548 | ₩74,983 | ₩76,280 | +1.13% | 10.3만 |
|---|
| 2026.08.03 | ₩75,893 | ₩77,016 | ₩74,983 | ₩75,558 | -0.44% | 5.6만 |
|---|
| 2026.07.31 | ₩74,382 | ₩75,438 | ₩73,406 | ₩74,770 | +0.52% | 14.7만 |
|---|
| 2026.07.30 | ₩74,743 | ₩75,077 | ₩72,336 | ₩74,556 | -0.25% | 5.6만 |
|---|
| 2026.07.29 | ₩74,128 | ₩75,799 | ₩73,887 | ₩74,890 | +1.03% | 6.2만 |
|---|
| 2026.07.28 | ₩73,900 | ₩75,545 | ₩73,900 | ₩74,823 | +1.25% | 6.7만 |
|---|
| 2026.07.27 | ₩73,178 | ₩74,101 | ₩72,817 | ₩73,259 | +0.11% | 9만 |
|---|
| 2026.07.24 | ₩72,296 | ₩73,366 | ₩71,667 | ₩72,537 | +0.33% | 8.9만 |
|---|
| 2026.07.23 | ₩69,181 | ₩72,416 | ₩68,592 | ₩72,162 | +4.31% | 8만 |
|---|
| 2026.07.22 | ₩70,825 | ₩70,825 | ₩69,702 | ₩70,223 | -0.85% | 5.7만 |
|---|
| 2026.07.21 | ₩71,413 | ₩71,815 | ₩70,598 | ₩71,146 | -0.37% | 4.5만 |
|---|
| 2026.07.20 | ₩71,761 | ₩72,082 | ₩70,678 | ₩71,454 | -0.43% | 5.3만 |
|---|
| 2026.07.17 | ₩72,028 | ₩72,751 | ₩70,571 | ₩71,293 | -1.02% | 11.2만 |
|---|
| 2026.07.16 | ₩70,010 | ₩72,791 | ₩69,956 | ₩72,483 | +3.53% | 10.4만 |
|---|
| 2026.07.15 | ₩69,501 | ₩70,892 | ₩69,501 | ₩69,689 | +0.27% | 7.8만 |
|---|
| 2026.07.14 | ₩70,210 | ₩70,999 | ₩69,448 | ₩69,622 | -0.84% | 7.8만 |
|---|
| 2026.07.13 | ₩69,929 | ₩70,464 | ₩68,044 | ₩70,143 | +0.31% | 7.4만 |
|---|
| 2026.07.10 | ₩69,408 | ₩69,876 | ₩67,870 | ₩69,595 | +0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩68,124 | ₩69,568 | ₩67,790 | ₩69,140 | +1.49% | 6.6만 |
|---|
| 2026.07.08 | ₩70,277 | ₩70,277 | ₩68,432 | ₩68,512 | -2.51% | 6.5만 |
|---|
| 2026.07.07 | ₩69,782 | ₩70,945 | ₩69,648 | ₩70,330 | +0.79% | 4.6만 |
|---|
| 2026.07.06 | ₩70,210 | ₩70,945 | ₩68,646 | ₩69,862 | -0.50% | 5.5만 |
|---|
| 2026.07.02 | ₩70,598 | ₩70,999 | ₩69,341 | ₩70,210 | -0.55% | 8.6만 |
|---|
| 2026.07.01 | ₩69,181 | ₩71,119 | ₩68,820 | ₩70,036 | +1.24% | 12.7만 |
|---|
| 2026.06.30 | ₩68,619 | ₩69,261 | ₩68,151 | ₩68,619 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩68,953 | ₩69,381 | ₩67,630 | ₩68,619 | -0.48% | 7.4만 |
|---|
| 2026.06.26 | ₩68,552 | ₩69,394 | ₩67,750 | ₩68,953 | +0.59% | 29.2만 |
|---|
| 2026.06.25 | ₩68,191 | ₩69,140 | ₩67,656 | ₩68,525 | +0.49% | 12.7만 |
|---|
| 2026.06.24 | ₩66,613 | ₩68,164 | ₩66,613 | ₩68,084 | +2.21% | 8.1만 |
|---|
| 2026.06.23 | ₩66,226 | ₩66,907 | ₩65,865 | ₩66,613 | +0.59% | 5.8만 |
|---|
| 2026.06.22 | ₩65,998 | ₩68,993 | ₩65,169 | ₩65,985 | -0.02% | 6.7만 |
|---|
| 2026.06.18 | ₩65,931 | ₩66,212 | ₩64,888 | ₩66,212 | +0.43% | 11.2만 |
|---|
| 2026.06.17 | ₩64,314 | ₩65,397 | ₩64,153 | ₩65,156 | +1.31% | 10.9만 |
|---|
| 2026.06.16 | ₩64,621 | ₩65,437 | ₩64,140 | ₩64,394 | -0.35% | 11.2만 |
|---|
| 2026.06.15 | ₩66,226 | ₩66,881 | ₩63,391 | ₩64,153 | -3.13% | 10.4만 |
|---|
| 2026.06.12 | ₩65,651 | ₩66,653 | ₩64,207 | ₩66,119 | +0.71% | 12.3만 |
|---|
| 2026.06.11 | ₩66,119 | ₩66,426 | ₩64,795 | ₩66,105 | -0.02% | 8.5만 |
|---|
| 2026.06.10 | ₩64,875 | ₩66,720 | ₩61,907 | ₩65,704 | +1.28% | 13.3만 |
|---|
| 2026.06.09 | ₩63,364 | ₩64,902 | ₩63,364 | ₩64,648 | +2.03% | 6.8만 |
|---|
| 2026.06.08 | ₩63,618 | ₩64,046 | ₩63,150 | ₩63,217 | -0.63% | 5.5만 |
|---|
| 2026.06.05 | ₩62,508 | ₩64,180 | ₩61,907 | ₩63,538 | +1.65% | 8.6만 |
|---|
| 2026.06.04 | ₩61,760 | ₩63,057 | ₩61,653 | ₩62,936 | +1.91% | 7.3만 |
|---|
| 2026.06.03 | ₩61,693 | ₩62,321 | ₩60,837 | ₩61,118 | -0.93% | 7.8만 |
|---|
| 2026.06.02 | ₩61,800 | ₩62,575 | ₩61,653 | ₩62,134 | +0.54% | 8.7만 |
|---|
| 2026.06.01 | ₩61,546 | ₩62,281 | ₩60,476 | ₩62,134 | +0.96% | 9.5만 |
|---|
| 2026.05.29 | ₩61,893 | ₩62,696 | ₩61,412 | ₩61,546 | -0.56% | 10.5만 |
|---|
| 2026.05.28 | ₩61,626 | ₩62,134 | ₩60,610 | ₩61,893 | +0.43% | 10.2만 |
|---|
| 2026.05.27 | ₩62,642 | ₩63,137 | ₩61,599 | ₩61,840 | -1.28% | 7.1만 |
|---|
| 2026.05.26 | ₩61,399 | ₩62,308 | ₩60,797 | ₩62,241 | +1.37% | 6.7만 |
|---|
| 2026.05.22 | ₩62,348 | ₩62,589 | ₩60,396 | ₩60,998 | -2.17% | 7.1만 |
|---|
| 2026.05.21 | ₩61,519 | ₩62,522 | ₩61,038 | ₩62,174 | +1.06% | 6.9만 |
|---|
| 2026.05.20 | ₩61,666 | ₩62,629 | ₩61,265 | ₩61,947 | +0.46% | 7만 |
|---|
| 2026.05.19 | ₩62,000 | ₩62,335 | ₩61,051 | ₩61,666 | -0.54% | 6.7만 |
|---|
| 2026.05.18 | ₩60,891 | ₩62,696 | ₩60,824 | ₩62,000 | +1.82% | 5.6만 |
|---|
| 2026.05.15 | ₩61,105 | ₩61,586 | ₩60,516 | ₩61,011 | -0.15% | 8.4만 |
|---|
| 2026.05.14 | ₩61,118 | ₩61,920 | ₩60,530 | ₩61,198 | +0.13% | 5.7만 |
|---|
| 2026.05.13 | ₩61,064 | ₩62,027 | ₩60,142 | ₩61,118 | +0.09% | 6.6만 |
|---|
| 2026.05.12 | ₩62,455 | ₩62,709 | ₩60,851 | ₩61,532 | -1.48% | 8.6만 |
|---|
| 2026.05.11 | ₩63,685 | ₩64,768 | ₩62,308 | ₩62,455 | -1.93% | 6.9만 |
|---|
| 2026.05.08 | ₩63,551 | ₩64,701 | ₩63,431 | ₩63,725 | +0.27% | 5.6만 |
|---|
| 2026.05.07 | ₩62,963 | ₩63,966 | ₩62,963 | ₩63,672 | +1.13% | 7만 |
|---|
| 2026.05.06 | ₩63,124 | ₩64,126 | ₩62,789 | ₩62,963 | -0.25% | 6.1만 |
|---|
| 2026.05.05 | ₩62,856 | ₩64,233 | ₩62,535 | ₩63,070 | +0.34% | 6.6만 |
|---|
| 2026.05.04 | ₩62,789 | ₩63,632 | ₩62,281 | ₩62,361 | -0.68% | 5.8만 |
|---|
| 2026.05.01 | ₩63,538 | ₩64,581 | ₩62,589 | ₩63,244 | -0.46% | 5.4만 |
|---|
| 2026.04.30 | ₩61,827 | ₩63,658 | ₩61,773 | ₩63,231 | +2.27% | 10.2만 |
|---|
| 2026.04.29 | ₩63,003 | ₩63,271 | ₩62,041 | ₩62,254 | -1.19% | 5.1만 |
|---|
| 2026.04.28 | ₩63,418 | ₩64,380 | ₩62,495 | ₩63,511 | +0.15% | 8.7만 |
|---|
| 2026.04.27 | ₩65,463 | ₩70,130 | ₩63,244 | ₩63,337 | -3.25% | 8.9만 |
|---|
| 2026.04.24 | ₩62,562 | ₩67,202 | ₩62,562 | ₩65,905 | +5.34% | 12.9만 |
|---|
| 2026.04.23 | ₩64,568 | ₩65,049 | ₩60,730 | ₩62,763 | -2.80% | 12만 |
|---|
| 2026.04.22 | ₩63,939 | ₩64,955 | ₩63,378 | ₩64,808 | +1.36% | 7만 |
|---|
| 2026.04.21 | ₩64,648 | ₩64,969 | ₩63,444 | ₩63,966 | -1.05% | 9.9만 |
|---|
| 2026.04.20 | ₩64,166 | ₩65,196 | ₩63,899 | ₩64,902 | +1.15% | 7.7만 |
|---|
| 2026.04.17 | ₩62,856 | ₩64,594 | ₩62,856 | ₩64,314 | +2.32% | 8.4만 |
|---|
| 2026.04.16 | ₩62,508 | ₩63,030 | ₩62,014 | ₩62,295 | -0.34% | 6.8만 |
|---|
| 2026.04.15 | ₩61,706 | ₩62,843 | ₩61,238 | ₩62,749 | +1.69% | 11.6만 |
|---|
| 2026.04.14 | ₩61,987 | ₩62,295 | ₩61,265 | ₩61,853 | -0.22% | 6.2만 |
|---|
| 2026.04.13 | ₩62,107 | ₩62,508 | ₩61,559 | ₩62,054 | -0.09% | 5.3만 |
|---|
| 2026.04.10 | ₩63,204 | ₩63,204 | ₩61,265 | ₩62,375 | -1.31% | 9.6만 |
|---|
| 2026.04.09 | ₩61,345 | ₩63,164 | ₩60,677 | ₩63,110 | +2.88% | 8.8만 |
|---|
| 2026.04.08 | ₩61,385 | ₩62,482 | ₩59,634 | ₩61,385 | 0.00% | 7.9만 |
|---|
| 2026.04.07 | ₩59,607 | ₩60,824 | ₩57,896 | ₩60,342 | +1.23% | 18.3만 |
|---|
| 2026.04.06 | ₩59,380 | ₩60,035 | ₩58,832 | ₩59,834 | +0.77% | 8.9만 |
|---|
| 2026.04.02 | ₩58,898 | ₩59,473 | ₩58,457 | ₩59,380 | +0.82% | 6.3만 |
|---|
| 2026.04.01 | ₩59,099 | ₩59,620 | ₩58,404 | ₩59,273 | +0.29% | 6.1만 |
|---|
| 2026.03.31 | ₩59,380 | ₩59,406 | ₩57,936 | ₩58,858 | -0.88% | 9.2만 |
|---|
| 2026.03.30 | ₩58,043 | ₩59,032 | ₩57,802 | ₩58,805 | +1.31% | 5.2만 |
|---|
| 2026.03.27 | ₩58,511 | ₩59,193 | ₩57,588 | ₩58,016 | -0.85% | 6.4만 |
|---|
| 2026.03.26 | ₩58,430 | ₩58,925 | ₩56,879 | ₩58,711 | +0.48% | 9.9만 |
|---|
| 2026.03.25 | ₩59,567 | ₩60,289 | ₩58,243 | ₩58,751 | -1.37% | 7.1만 |
|---|
| 2026.03.24 | ₩58,912 | ₩59,754 | ₩58,430 | ₩59,045 | +0.23% | 7.4만 |
|---|
| 2026.03.23 | ₩58,965 | ₩60,102 | ₩58,471 | ₩59,126 | +0.27% | 6.9만 |
|---|
| 2026.03.20 | ₩57,775 | ₩58,417 | ₩56,960 | ₩58,083 | +0.53% | 15.7만 |
|---|
| 2026.03.19 | ₩57,909 | ₩58,484 | ₩57,160 | ₩57,695 | -0.37% | 7.5만 |
|---|
| 2026.03.18 | ₩58,872 | ₩59,594 | ₩58,029 | ₩58,136 | -1.25% | 7.3만 |
|---|
| 2026.03.17 | ₩60,062 | ₩60,570 | ₩58,965 | ₩59,126 | -1.56% | 4.9만 |
|---|
| 2026.03.16 | ₩59,928 | ₩60,476 | ₩59,126 | ₩59,620 | -0.51% | 4.4만 |
|---|
| 2026.03.13 | ₩59,915 | ₩60,623 | ₩58,872 | ₩59,353 | -0.94% | 7.4만 |
|---|
| 2026.03.12 | ₩59,019 | ₩60,342 | ₩58,564 | ₩59,781 | +1.29% | 5.8만 |
|---|
| 2026.03.11 | ₩59,767 | ₩59,981 | ₩59,366 | ₩59,701 | -0.11% | 3.6만 |
|---|
| 2026.03.10 | ₩59,513 | ₩60,637 | ₩58,711 | ₩60,022 | +0.85% | 5.5만 |
|---|
| 2026.03.09 | ₩59,166 | ₩59,915 | ₩57,668 | ₩59,620 | +0.77% | 5.3만 |
|---|
| 2026.03.06 | ₩60,128 | ₩60,128 | ₩59,206 | ₩59,901 | -0.38% | 7.7만 |
|---|
| 2026.03.05 | ₩60,396 | ₩60,957 | ₩60,169 | ₩60,383 | -0.02% | 4.9만 |
|---|
| 2026.03.04 | ₩60,075 | ₩61,452 | ₩59,968 | ₩61,064 | +1.65% | 5.2만 |
|---|
| 2026.03.03 | ₩58,805 | ₩60,637 | ₩58,631 | ₩60,209 | +2.39% | 8.1만 |
|---|
| 2026.03.02 | ₩58,992 | ₩60,476 | ₩58,765 | ₩60,102 | +1.88% | 5.8만 |
|---|
| 2026.02.27 | ₩59,527 | ₩59,794 | ₩58,832 | ₩59,340 | -0.31% | 7.9만 |
|---|
| 2026.02.26 | ₩60,075 | ₩60,543 | ₩59,513 | ₩60,128 | +0.09% | 4.9만 |
|---|
| 2026.02.25 | ₩59,527 | ₩60,276 | ₩59,152 | ₩59,995 | +0.79% | 3.3만 |
|---|
| 2026.02.24 | ₩58,457 | ₩60,182 | ₩58,430 | ₩59,286 | +1.42% | 7.2만 |
|---|
| 2026.02.23 | ₩59,848 | ₩60,102 | ₩57,601 | ₩58,203 | -2.75% | 7.5만 |
|---|
| 2026.02.20 | ₩59,594 | ₩60,142 | ₩58,832 | ₩59,781 | +0.31% | 18.5만 |
|---|
| 2026.02.19 | ₩60,035 | ₩60,623 | ₩59,166 | ₩59,594 | -0.73% | 10만 |
|---|
| 2026.02.18 | ₩59,701 | ₩60,757 | ₩59,473 | ₩60,035 | +0.56% | 6만 |
|---|
| 2026.02.17 | ₩59,941 | ₩60,797 | ₩58,979 | ₩59,928 | -0.02% | 6만 |
|---|
| 2026.02.13 | ₩60,075 | ₩60,824 | ₩59,554 | ₩60,195 | +0.20% | 5.1만 |
|---|
| 2026.02.12 | ₩60,837 | ₩61,666 | ₩59,661 | ₩60,276 | -0.92% | 7.5만 |
|---|
| 2026.02.11 | ₩61,639 | ₩61,840 | ₩60,476 | ₩60,730 | -1.48% | 4.8만 |
|---|
| 2026.02.10 | ₩61,893 | ₩62,615 | ₩61,185 | ₩61,292 | -0.97% | 5.6만 |
|---|
| 2026.02.09 | ₩62,789 | ₩63,418 | ₩61,934 | ₩61,934 | -1.36% | 5.8만 |
|---|
| 2026.02.06 | ₩62,575 | ₩63,150 | ₩62,174 | ₩62,522 | -0.09% | 7.3만 |
|---|
| 2026.02.05 | ₩61,573 | ₩62,722 | ₩61,372 | ₩62,562 | +1.61% | 7.1만 |
|---|
| 2026.02.04 | ₩61,853 | ₩62,549 | ₩61,359 | ₩61,934 | +0.13% | 8.1만 |
|---|
| 2026.02.03 | ₩61,760 | ₩62,709 | ₩59,420 | ₩61,506 | -0.41% | 10.3만 |
|---|
| 2026.02.02 | ₩60,115 | ₩62,188 | ₩59,995 | ₩62,027 | +3.18% | 7.3만 |
|---|
| 2026.01.30 | ₩58,778 | ₩60,971 | ₩58,711 | ₩60,115 | +2.27% | 12.7만 |
|---|
| 2026.01.29 | ₩58,150 | ₩59,340 | ₩57,588 | ₩58,898 | +1.29% | 6.6만 |
|---|
| 2026.01.28 | ₩59,661 | ₩59,661 | ₩57,468 | ₩57,575 | -3.50% | 7.6만 |
|---|
| 2026.01.27 | ₩59,086 | ₩59,727 | ₩58,390 | ₩59,473 | +0.66% | 5.8만 |
|---|
| 2026.01.26 | ₩59,313 | ₩59,834 | ₩58,618 | ₩59,166 | -0.25% | 7.3만 |
|---|
| 2026.01.23 | ₩58,083 | ₩60,957 | ₩58,083 | ₩59,420 | +2.30% | 12.7만 |
|---|
| 2026.01.22 | ₩58,016 | ₩59,941 | ₩57,909 | ₩58,270 | +0.44% | 7.7만 |
|---|
| 2026.01.21 | ₩56,091 | ₩57,668 | ₩55,943 | ₩57,387 | +2.31% | 10.1만 |
|---|
| 2026.01.20 | ₩56,024 | ₩56,813 | ₩55,275 | ₩55,395 | -1.12% | 7.5만 |
|---|
| 2026.01.16 | ₩56,919 | ₩57,575 | ₩56,558 | ₩56,946 | +0.05% | 6.5만 |
|---|
| 2026.01.15 | ₩56,679 | ₩57,748 | ₩56,532 | ₩57,067 | +0.68% | 6.7만 |
|---|
| 2026.01.14 | ₩55,609 | ₩57,321 | ₩54,914 | ₩56,518 | +1.64% | 7.5만 |
|---|
| 2026.01.13 | ₩55,502 | ₩56,278 | ₩55,088 | ₩55,877 | +0.67% | 5.4만 |
|---|
| 2026.01.12 | ₩55,315 | ₩56,010 | ₩54,606 | ₩55,770 | +0.82% | 5.6만 |
|---|
| 2026.01.09 | ₩55,195 | ₩55,582 | ₩54,366 | ₩55,542 | +0.63% | 6.8만 |
|---|
| 2026.01.08 | ₩53,844 | ₩55,395 | ₩53,403 | ₩55,288 | +2.68% | 16.9만 |
|---|
| 2026.01.07 | ₩54,232 | ₩55,302 | ₩53,283 | ₩54,205 | -0.05% | 5.5만 |
|---|
| 2026.01.06 | ₩54,740 | ₩54,740 | ₩53,617 | ₩54,379 | -0.66% | 5.8만 |
|---|
| 2026.01.05 | ₩54,152 | ₩56,171 | ₩53,965 | ₩55,074 | +1.70% | 8.6만 |
|---|
| 2026.01.02 | ₩55,850 | ₩55,877 | ₩53,965 | ₩54,259 | -2.85% | 8.9만 |
|---|
| 2025.12.31 | ₩56,024 | ₩56,572 | ₩55,435 | ₩55,516 | -0.91% | 9.5만 |
|---|
| 2025.12.30 | ₩56,197 | ₩57,387 | ₩54,794 | ₩56,117 | -0.14% | 12.2만 |
|---|
| 2025.12.29 | ₩56,585 | ₩56,893 | ₩55,943 | ₩56,171 | -0.73% | 12.5만 |
|---|
| 2025.12.26 | ₩56,411 | ₩57,548 | ₩55,810 | ₩56,558 | +0.26% | 10.2만 |
|---|
| 2025.12.24 | ₩56,425 | ₩56,839 | ₩55,943 | ₩56,492 | +0.12% | 2.9만 |
|---|
| 2025.12.23 | ₩56,612 | ₩57,401 | ₩55,970 | ₩56,144 | -0.83% | 8.1만 |
|---|
| 2025.12.22 | ₩58,350 | ₩58,618 | ₩56,505 | ₩56,639 | -2.93% | 6.8만 |
|---|
| 2025.12.19 | ₩59,233 | ₩60,302 | ₩57,789 | ₩57,922 | -2.21% | 17.6만 |
|---|
| 2025.12.18 | ₩58,818 | ₩59,567 | ₩58,484 | ₩59,513 | +1.18% | 6.3만 |
|---|
| 2025.12.17 | ₩58,404 | ₩58,684 | ₩58,016 | ₩58,444 | +0.07% | 5.5만 |
|---|
| 2025.12.16 | ₩58,524 | ₩59,206 | ₩57,989 | ₩58,524 | 0.00% | 7.8만 |
|---|
| 2025.12.15 | ₩60,155 | ₩60,503 | ₩58,484 | ₩58,671 | -2.47% | 10.2만 |
|---|
| 2025.12.12 | ₩58,658 | ₩59,915 | ₩58,471 | ₩59,767 | +1.89% | 10.1만 |
|---|
| 2025.12.11 | ₩57,615 | ₩58,404 | ₩57,347 | ₩58,364 | +1.30% | 7.8만 |
|---|
| 2025.12.10 | ₩56,558 | ₩57,855 | ₩55,783 | ₩57,428 | +1.54% | 13.3만 |
|---|
| 2025.12.09 | ₩56,518 | ₩57,361 | ₩56,518 | ₩56,853 | +0.59% | 5.5만 |
|---|
| 2025.12.08 | ₩57,722 | ₩58,069 | ₩56,385 | ₩56,478 | -2.15% | 10.1만 |
|---|
| 2025.12.05 | ₩57,481 | ₩57,842 | ₩57,067 | ₩57,668 | +0.33% | 6.5만 |
|---|
| 2025.12.04 | ₩58,016 | ₩58,404 | ₩57,548 | ₩57,762 | -0.44% | 7만 |
|---|
| 2025.12.03 | ₩56,919 | ₩58,390 | ₩56,919 | ₩58,297 | +2.42% | 7만 |
|---|
| 2025.12.02 | ₩57,281 | ₩57,655 | ₩56,746 | ₩56,799 | -0.84% | 6.6만 |
|---|
| 2025.12.01 | ₩55,636 | ₩57,107 | ₩54,178 | ₩57,080 | +2.60% | 9만 |
|---|
| 2025.11.28 | ₩56,037 | ₩56,291 | ₩55,756 | ₩56,157 | +0.21% | 4만 |
|---|
| 2025.11.26 | ₩56,117 | ₩56,799 | ₩55,328 | ₩56,131 | +0.02% | 9.1만 |
|---|
| 2025.11.25 | ₩55,582 | ₩56,465 | ₩54,152 | ₩56,157 | +1.03% | 12만 |
|---|
| 2025.11.24 | ₩55,435 | ₩55,877 | ₩54,152 | ₩55,262 | -0.31% | 36.8만 |
|---|
| 2025.11.21 | ₩53,804 | ₩55,623 | ₩53,644 | ₩55,623 | +3.38% | 10.1만 |
|---|
| 2025.11.20 | ₩54,259 | ₩54,526 | ₩53,256 | ₩53,670 | -1.08% | 7.2만 |
|---|
| 2025.11.19 | ₩54,072 | ₩54,072 | ₩53,309 | ₩53,537 | -0.99% | 8만 |
|---|
| 2025.11.18 | ₩54,392 | ₩54,820 | ₩53,871 | ₩54,072 | -0.59% | 9.9만 |
|---|
| 2025.11.17 | ₩54,887 | ₩55,462 | ₩54,433 | ₩54,687 | -0.37% | 11.8만 |
|---|
| 2025.11.14 | ₩55,582 | ₩55,716 | ₩53,831 | ₩55,208 | -0.67% | 8.2만 |
|---|
| 2025.11.13 | ₩55,770 | ₩55,903 | ₩55,074 | ₩55,689 | -0.14% | 10.3만 |
|---|
| 2025.11.12 | ₩55,770 | ₩56,251 | ₩55,262 | ₩55,850 | +0.14% | 7.8만 |
|---|
| 2025.11.11 | ₩54,927 | ₩55,984 | ₩54,326 | ₩55,823 | +1.63% | 9만 |
|---|
| 2025.11.10 | ₩53,751 | ₩55,034 | ₩53,497 | ₩55,007 | +2.34% | 9.1만 |
|---|
| 2025.11.07 | ₩53,149 | ₩53,470 | ₩52,226 | ₩52,882 | -0.50% | 6.2만 |
|---|
| 2025.11.06 | ₩53,831 | ₩53,951 | ₩52,895 | ₩53,149 | -1.27% | 10.2만 |
|---|
| 2025.11.05 | ₩52,534 | ₩54,072 | ₩52,480 | ₩54,045 | +2.88% | 6.7만 |
|---|
| 2025.11.04 | ₩52,360 | ₩52,841 | ₩51,625 | ₩52,347 | -0.03% | 8.2만 |
|---|
| 2025.11.03 | ₩52,734 | ₩52,962 | ₩51,905 | ₩52,480 | -0.48% | 9.9만 |
|---|
| 2025.10.31 | ₩52,454 | ₩53,577 | ₩51,384 | ₩52,855 | +0.76% | 28.8만 |
|---|
| 2025.10.30 | ₩52,320 | ₩53,283 | ₩51,959 | ₩52,815 | +0.95% | 9.5만 |
|---|
| 2025.10.29 | ₩53,336 | ₩53,483 | ₩52,320 | ₩52,414 | -1.73% | 21.3만 |
|---|
| 2025.10.28 | ₩53,136 | ₩53,483 | ₩52,173 | ₩53,416 | +0.53% | 5.6만 |
|---|
| 2025.10.27 | ₩52,347 | ₩53,657 | ₩52,106 | ₩53,189 | +1.61% | 6.5만 |
|---|
| 2025.10.24 | ₩52,895 | ₩53,376 | ₩51,772 | ₩52,213 | -1.29% | 8.2만 |
|---|
| 2025.10.23 | ₩51,638 | ₩52,721 | ₩51,076 | ₩52,721 | +2.10% | 9.6만 |
|---|
| 2025.10.22 | ₩51,036 | ₩51,504 | ₩50,555 | ₩50,863 | -0.34% | 6.3만 |
|---|
| 2025.10.21 | ₩50,715 | ₩51,036 | ₩50,261 | ₩50,943 | +0.45% | 7.7만 |
|---|
| 2025.10.20 | ₩49,886 | ₩50,662 | ₩49,833 | ₩50,649 | +1.53% | 24만 |
|---|
| 2025.10.17 | ₩49,218 | ₩50,675 | ₩48,924 | ₩49,726 | +1.03% | 6.4만 |
|---|
| 2025.10.16 | ₩49,378 | ₩50,087 | ₩48,228 | ₩49,178 | -0.41% | 13.5만 |
|---|
| 2025.10.15 | ₩49,606 | ₩50,167 | ₩48,830 | ₩49,418 | -0.38% | 15.1만 |
|---|
| 2025.10.14 | ₩48,803 | ₩50,074 | ₩48,683 | ₩49,472 | +1.37% | 27.4만 |
|---|
| 2025.10.13 | ₩50,007 | ₩50,154 | ₩48,910 | ₩49,298 | -1.42% | 7.6만 |
|---|
| 2025.10.10 | ₩50,475 | ₩51,036 | ₩49,365 | ₩49,499 | -1.93% | 5.9만 |
|---|