시장 데이터를 불러오는 중
전체 종목
CCC 인텔리전트 과거 주가
CCC Intelligent Solutions Holdings Inc. - Common Stock · CCC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CCC Intelligent Solutions Holdings Inc. - Common Stock · CCC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,932 | ₩9,629 | ₩8,851 | ₩9,414 | +5.41% | 2018.6만 |
| 2026.10.08 | ₩8,744 | ₩8,898 | ₩8,623 | ₩8,811 | +0.77% | 982.2만 |
| 2026.10.07 | ₩8,891 | ₩8,918 | ₩8,757 | ₩8,784 | -1.21% | 530.2만 |
| 2026.10.06 | ₩8,905 | ₩8,958 | ₩8,744 | ₩8,918 | +0.15% | 787.3만 |
| 2026.10.05 | ₩8,811 | ₩8,972 | ₩8,730 | ₩8,824 | +0.15% | 743.7만 |
| 2026.10.02 | ₩8,891 | ₩8,911 | ₩8,643 | ₩8,797 | -1.06% | 671.1만 |
| 2026.10.01 | ₩9,066 | ₩9,213 | ₩8,704 | ₩8,878 | -2.07% | 835.1만 |
| 2026.09.30 | ₩8,811 | ₩9,052 | ₩8,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,932 |
| +1.37% |
| 570.6만 |
| 2026.09.29 | ₩8,784 | ₩9,066 | ₩8,630 | ₩8,824 | +0.46% | 753.1만 |
|---|
| 2026.09.28 | ₩9,079 | ₩9,146 | ₩8,797 | ₩8,878 | -2.22% | 1960.5만 |
|---|
| 2026.09.25 | ₩9,186 | ₩9,441 | ₩9,052 | ₩9,253 | +0.73% | 1433만 |
|---|
| 2026.09.24 | ₩8,838 | ₩9,341 | ₩8,811 | ₩9,213 | +4.25% | 1108.1만 |
|---|
| 2026.09.23 | ₩8,744 | ₩9,005 | ₩8,717 | ₩8,932 | +2.15% | 1334.9만 |
|---|
| 2026.09.22 | ₩8,932 | ₩9,025 | ₩8,623 | ₩8,811 | -1.35% | 1365만 |
|---|
| 2026.09.21 | ₩8,891 | ₩8,891 | ₩8,583 | ₩8,717 | -1.96% | 935.1만 |
|---|
| 2026.09.18 | ₩8,851 | ₩8,871 | ₩8,623 | ₩8,784 | -0.76% | 2523.3만 |
|---|
| 2026.09.17 | ₩8,462 | ₩8,945 | ₩8,368 | ₩8,851 | +4.60% | 1139.2만 |
|---|
| 2026.09.16 | ₩8,704 | ₩8,742 | ₩8,442 | ₩8,489 | -2.47% | 1221.5만 |
|---|
| 2026.09.15 | ₩8,945 | ₩9,206 | ₩8,824 | ₩8,851 | -1.05% | 1739.8만 |
|---|
| 2026.09.14 | ₩9,387 | ₩9,495 | ₩8,985 | ₩9,066 | -3.43% | 2258.7만 |
|---|
| 2026.09.11 | ₩9,213 | ₩9,374 | ₩8,985 | ₩9,240 | +0.29% | 1503.5만 |
|---|
| 2026.09.10 | ₩9,052 | ₩9,240 | ₩8,978 | ₩9,186 | +1.48% | 779.6만 |
|---|
| 2026.09.09 | ₩9,428 | ₩9,508 | ₩9,066 | ₩9,106 | -3.41% | 918.2만 |
|---|
| 2026.09.08 | ₩10,092 | ₩10,102 | ₩9,374 | ₩9,495 | -5.91% | 1345.4만 |
|---|
| 2026.09.04 | ₩9,535 | ₩10,112 | ₩9,374 | ₩10,071 | +5.63% | 1420.2만 |
|---|
| 2026.09.03 | ₩9,763 | ₩10,018 | ₩9,656 | ₩9,683 | -0.82% | 534.2만 |
|---|
| 2026.09.02 | ₩9,843 | ₩9,843 | ₩9,565 | ₩9,629 | -2.18% | 473.9만 |
|---|
| 2026.09.01 | ₩9,884 | ₩10,065 | ₩9,669 | ₩9,709 | -1.76% | 591.5만 |
|---|
| 2026.08.31 | ₩9,951 | ₩10,105 | ₩9,857 | ₩10,004 | +0.54% | 579.2만 |
|---|
| 2026.08.28 | ₩10,185 | ₩10,252 | ₩10,031 | ₩10,045 | -1.38% | 622.7만 |
|---|
| 2026.08.27 | ₩9,911 | ₩10,286 | ₩9,843 | ₩10,192 | +2.84% | 925.7만 |
|---|
| 2026.08.26 | ₩9,679 | ₩9,964 | ₩9,642 | ₩9,790 | +1.15% | 541.8만 |
|---|
| 2026.08.25 | ₩9,951 | ₩10,058 | ₩9,830 | ₩10,004 | +0.54% | 591만 |
|---|
| 2026.08.24 | ₩9,937 | ₩10,125 | ₩9,897 | ₩10,058 | +1.21% | 790.8만 |
|---|
| 2026.08.21 | ₩9,937 | ₩10,165 | ₩9,898 | ₩10,004 | +0.67% | 595.3만 |
|---|
| 2026.08.20 | ₩9,944 | ₩10,185 | ₩9,823 | ₩9,991 | +0.47% | 1183.8만 |
|---|
| 2026.08.19 | ₩9,589 | ₩10,299 | ₩9,455 | ₩9,978 | +4.06% | 1650.4만 |
|---|
| 2026.08.18 | ₩9,039 | ₩10,219 | ₩8,891 | ₩9,575 | +5.93% | 2950.1만 |
|---|
| 2026.08.17 | ₩9,200 | ₩9,253 | ₩8,945 | ₩8,972 | -2.48% | 894.2만 |
|---|
| 2026.08.14 | ₩9,575 | ₩9,629 | ₩9,307 | ₩9,347 | -2.38% | 514.5만 |
|---|
| 2026.08.13 | ₩9,381 | ₩9,562 | ₩9,059 | ₩9,548 | +1.79% | 644.9만 |
|---|
| 2026.08.12 | ₩9,039 | ₩9,387 | ₩8,918 | ₩9,347 | +3.41% | 708.9만 |
|---|
| 2026.08.11 | ₩9,267 | ₩9,361 | ₩9,019 | ₩9,213 | -0.58% | 762만 |
|---|
| 2026.08.10 | ₩9,186 | ₩9,414 | ₩9,113 | ₩9,347 | +1.75% | 846.2만 |
|---|
| 2026.08.07 | ₩8,797 | ₩9,294 | ₩8,757 | ₩9,280 | +5.49% | 1202.8만 |
|---|
| 2026.08.06 | ₩8,529 | ₩8,771 | ₩8,355 | ₩8,717 | +2.20% | 787.3만 |
|---|
| 2026.08.05 | ₩8,569 | ₩8,744 | ₩8,409 | ₩8,663 | +1.10% | 724.4만 |
|---|
| 2026.08.04 | ₩8,328 | ₩8,536 | ₩8,301 | ₩8,489 | +1.93% | 1010.3만 |
|---|
| 2026.08.03 | ₩8,355 | ₩8,556 | ₩8,033 | ₩8,449 | +1.12% | 970.9만 |
|---|
| 2026.07.31 | ₩8,261 | ₩8,496 | ₩7,731 | ₩8,167 | -1.14% | 1594.5만 |
|---|
| 2026.07.30 | ₩7,362 | ₩8,221 | ₩7,247 | ₩8,127 | +10.38% | 1463.3만 |
|---|
| 2026.07.29 | ₩8,194 | ₩8,368 | ₩8,080 | ₩8,113 | -0.98% | 1065만 |
|---|
| 2026.07.28 | ₩8,060 | ₩8,308 | ₩8,060 | ₩8,207 | +1.83% | 869.1만 |
|---|
| 2026.07.27 | ₩8,020 | ₩8,187 | ₩7,939 | ₩8,006 | -0.17% | 1099.1만 |
|---|
| 2026.07.24 | ₩7,859 | ₩7,946 | ₩7,711 | ₩7,805 | -0.68% | 540.8만 |
|---|
| 2026.07.23 | ₩7,751 | ₩7,792 | ₩7,565 | ₩7,698 | -0.69% | 892.7만 |
|---|
| 2026.07.22 | ₩8,140 | ₩8,154 | ₩7,590 | ₩7,684 | -5.60% | 1021.4만 |
|---|
| 2026.07.21 | ₩8,207 | ₩8,476 | ₩8,073 | ₩8,181 | -0.33% | 977.9만 |
|---|
| 2026.07.20 | ₩8,060 | ₩8,449 | ₩7,986 | ₩8,395 | +4.16% | 1311.5만 |
|---|
| 2026.07.17 | ₩8,127 | ₩8,335 | ₩8,060 | ₩8,113 | -0.17% | 808.7만 |
|---|
| 2026.07.16 | ₩8,087 | ₩8,348 | ₩7,885 | ₩8,274 | +2.32% | 985.6만 |
|---|
| 2026.07.15 | ₩8,301 | ₩8,496 | ₩8,033 | ₩8,046 | -3.07% | 1213.6만 |
|---|
| 2026.07.14 | ₩8,201 | ₩8,429 | ₩8,026 | ₩8,140 | -0.74% | 907.3만 |
|---|
| 2026.07.13 | ₩8,301 | ₩8,618 | ₩8,127 | ₩8,355 | +0.65% | 1580.9만 |
|---|
| 2026.07.10 | ₩7,979 | ₩8,013 | ₩7,577 | ₩7,939 | -0.50% | 1731.2만 |
|---|
| 2026.07.09 | ₩7,161 | ₩7,242 | ₩6,960 | ₩7,215 | +0.75% | 765.9만 |
|---|
| 2026.07.08 | ₩7,416 | ₩7,497 | ₩7,242 | ₩7,282 | -1.81% | 806.6만 |
|---|
| 2026.07.07 | ₩7,751 | ₩7,859 | ₩7,544 | ₩7,590 | -2.08% | 803.1만 |
|---|
| 2026.07.06 | ₩7,389 | ₩7,698 | ₩7,269 | ₩7,631 | +3.27% | 757.1만 |
|---|
| 2026.07.02 | ₩7,376 | ₩7,590 | ₩7,362 | ₩7,483 | +1.45% | 1012.5만 |
|---|
| 2026.07.01 | ₩7,108 | ₩7,295 | ₩6,786 | ₩7,215 | +1.51% | 1709.9만 |
|---|
| 2026.06.30 | ₩6,571 | ₩6,980 | ₩6,383 | ₩6,920 | +5.31% | 925.8만 |
|---|
| 2026.06.29 | ₩6,907 | ₩6,933 | ₩6,464 | ₩6,571 | -4.85% | 1412.8만 |
|---|
| 2026.06.26 | ₩5,968 | ₩6,732 | ₩5,968 | ₩6,719 | +12.58% | 1388.5만 |
|---|
| 2026.06.25 | ₩5,928 | ₩6,114 | ₩5,860 | ₩6,021 | +1.58% | 718.9만 |
|---|
| 2026.06.24 | ₩5,860 | ₩6,088 | ₩5,814 | ₩6,021 | +2.75% | 738만 |
|---|
| 2026.06.23 | ₩5,860 | ₩5,995 | ₩5,726 | ₩5,874 | +0.23% | 849.4만 |
|---|
| 2026.06.22 | ₩5,820 | ₩5,968 | ₩5,673 | ₩5,753 | -1.15% | 777만 |
|---|
| 2026.06.18 | ₩5,874 | ₩6,035 | ₩5,706 | ₩5,914 | +0.68% | 1725.9만 |
|---|
| 2026.06.17 | ₩6,223 | ₩6,350 | ₩5,800 | ₩5,887 | -5.39% | 1456.8만 |
|---|
| 2026.06.16 | ₩6,223 | ₩6,397 | ₩6,169 | ₩6,316 | +1.51% | 977.4만 |
|---|
| 2026.06.15 | ₩6,249 | ₩6,430 | ₩6,182 | ₩6,209 | -0.64% | 701.2만 |
|---|
| 2026.06.12 | ₩6,156 | ₩6,270 | ₩6,028 | ₩6,169 | +0.22% | 632.3만 |
|---|
| 2026.06.11 | ₩6,223 | ₩6,263 | ₩6,055 | ₩6,169 | -0.86% | 700.3만 |
|---|
| 2026.06.10 | ₩6,276 | ₩6,445 | ₩6,169 | ₩6,303 | +0.43% | 630.7만 |
|---|
| 2026.06.09 | ₩6,236 | ₩6,397 | ₩6,156 | ₩6,370 | +2.15% | 1287.6만 |
|---|
| 2026.06.08 | ₩6,350 | ₩6,383 | ₩6,055 | ₩6,303 | -0.74% | 1041.6만 |
|---|
| 2026.06.05 | ₩6,679 | ₩6,772 | ₩6,135 | ₩6,249 | -6.43% | 965.3만 |
|---|
| 2026.06.04 | ₩6,786 | ₩6,880 | ₩6,638 | ₩6,692 | -1.38% | 1135.5만 |
|---|
| 2026.06.03 | ₩6,638 | ₩6,692 | ₩6,350 | ₩6,692 | +0.81% | 1356.3만 |
|---|
| 2026.06.02 | ₩6,719 | ₩6,826 | ₩6,551 | ₩6,692 | -0.40% | 980.9만 |
|---|
| 2026.06.01 | ₩6,451 | ₩6,960 | ₩6,342 | ₩6,893 | +6.86% | 1161.4만 |
|---|
| 2026.05.29 | ₩6,196 | ₩6,337 | ₩6,055 | ₩6,303 | +1.73% | 886.2만 |
|---|
| 2026.05.28 | ₩6,290 | ₩6,343 | ₩6,102 | ₩6,142 | -2.35% | 1127.3만 |
|---|
| 2026.05.27 | ₩6,122 | ₩6,263 | ₩6,035 | ₩6,236 | +1.86% | 745만 |
|---|
| 2026.05.26 | ₩6,062 | ₩6,316 | ₩6,021 | ₩6,196 | +2.21% | 1472.5만 |
|---|
| 2026.05.22 | ₩6,062 | ₩6,236 | ₩6,035 | ₩6,115 | +0.88% | 541.8만 |
|---|
| 2026.05.21 | ₩6,048 | ₩6,162 | ₩5,834 | ₩6,088 | +0.67% | 715.5만 |
|---|
| 2026.05.20 | ₩6,142 | ₩6,216 | ₩5,767 | ₩6,156 | +0.22% | 828.7만 |
|---|
| 2026.05.19 | ₩6,316 | ₩6,679 | ₩6,162 | ₩6,182 | -2.12% | 1304.9만 |
|---|
| 2026.05.18 | ₩5,793 | ₩6,115 | ₩5,713 | ₩6,062 | +4.63% | 1088만 |
|---|
| 2026.05.15 | ₩5,780 | ₩5,901 | ₩5,673 | ₩5,793 | +0.23% | 845.8만 |
|---|
| 2026.05.14 | ₩5,686 | ₩5,860 | ₩5,579 | ₩5,686 | 0.00% | 1255.1만 |
|---|
| 2026.05.13 | ₩5,968 | ₩6,008 | ₩5,472 | ₩5,659 | -5.17% | 1707.2만 |
|---|
| 2026.05.12 | ₩6,571 | ₩6,598 | ₩6,035 | ₩6,062 | -7.76% | 848.4만 |
|---|
| 2026.05.11 | ₩6,880 | ₩6,893 | ₩6,504 | ₩6,544 | -4.87% | 611.8만 |
|---|
| 2026.05.08 | ₩6,893 | ₩6,974 | ₩6,786 | ₩6,880 | -0.19% | 925.1만 |
|---|
| 2026.05.07 | ₩6,960 | ₩7,242 | ₩6,960 | ₩6,987 | +0.39% | 1140.4만 |
|---|
| 2026.05.06 | ₩7,108 | ₩7,161 | ₩6,732 | ₩6,866 | -3.40% | 1138.8만 |
|---|
| 2026.05.05 | ₩7,255 | ₩7,262 | ₩6,759 | ₩7,134 | -1.66% | 1548.4만 |
|---|
| 2026.05.04 | ₩7,161 | ₩7,349 | ₩7,027 | ₩7,161 | 0.00% | 1333.1만 |
|---|
| 2026.05.01 | ₩6,974 | ₩7,456 | ₩6,974 | ₩7,094 | +1.73% | 2059.3만 |
|---|
| 2026.04.30 | ₩6,799 | ₩7,081 | ₩6,585 | ₩7,027 | +3.35% | 3441.9만 |
|---|
| 2026.04.29 | ₩6,383 | ₩6,491 | ₩6,135 | ₩6,464 | +1.26% | 2309.8만 |
|---|
| 2026.04.28 | ₩6,531 | ₩6,638 | ₩6,276 | ₩6,383 | -2.26% | 1205.3만 |
|---|
| 2026.04.27 | ₩6,638 | ₩6,853 | ₩6,457 | ₩6,491 | -2.22% | 1857.8만 |
|---|
| 2026.04.24 | ₩6,477 | ₩6,705 | ₩6,430 | ₩6,679 | +3.11% | 1290.7만 |
|---|
| 2026.04.23 | ₩7,054 | ₩7,134 | ₩6,330 | ₩6,424 | -8.94% | 1774.9만 |
|---|
| 2026.04.22 | ₩7,295 | ₩7,295 | ₩7,047 | ₩7,242 | -0.74% | 967.7만 |
|---|
| 2026.04.21 | ₩7,658 | ₩7,785 | ₩7,121 | ₩7,202 | -5.95% | 1085.7만 |
|---|
| 2026.04.20 | ₩7,550 | ₩7,658 | ₩7,490 | ₩7,577 | +0.36% | 625.1만 |
|---|
| 2026.04.17 | ₩7,671 | ₩7,839 | ₩7,523 | ₩7,564 | -1.40% | 1083.7만 |
|---|
| 2026.04.16 | ₩7,376 | ₩7,590 | ₩7,295 | ₩7,497 | +1.64% | 811.6만 |
|---|
| 2026.04.15 | ₩7,094 | ₩7,255 | ₩7,007 | ₩7,215 | +1.70% | 738.9만 |
|---|
| 2026.04.14 | ₩7,054 | ₩7,255 | ₩6,880 | ₩6,933 | -1.71% | 601.1만 |
|---|
| 2026.04.13 | ₩6,679 | ₩7,041 | ₩6,652 | ₩6,960 | +4.22% | 1525.1만 |
|---|
| 2026.04.10 | ₩7,108 | ₩7,155 | ₩6,578 | ₩6,692 | -5.85% | 830.3만 |
|---|
| 2026.04.09 | ₩7,470 | ₩7,483 | ₩7,061 | ₩7,148 | -4.31% | 876.6만 |
|---|
| 2026.04.08 | ₩8,167 | ₩8,268 | ₩7,416 | ₩7,470 | -8.54% | 879.8만 |
|---|
| 2026.04.07 | ₩8,167 | ₩8,281 | ₩7,966 | ₩7,993 | -2.13% | 651.4만 |
|---|
| 2026.04.06 | ₩8,060 | ₩8,218 | ₩8,046 | ₩8,194 | +1.66% | 644.9만 |
|---|
| 2026.04.02 | ₩7,953 | ₩8,167 | ₩7,852 | ₩8,033 | +1.01% | 673.6만 |
|---|
| 2026.04.01 | ₩8,087 | ₩8,154 | ₩7,899 | ₩8,046 | -0.50% | 711.8만 |
|---|
| 2026.03.31 | ₩7,939 | ₩8,181 | ₩7,772 | ₩8,046 | +1.35% | 778.3만 |
|---|
| 2026.03.30 | ₩7,899 | ₩8,060 | ₩7,772 | ₩7,818 | -1.02% | 964만 |
|---|
| 2026.03.27 | ₩7,912 | ₩8,060 | ₩7,684 | ₩7,792 | -1.53% | 678.6만 |
|---|
| 2026.03.26 | ₩8,006 | ₩8,301 | ₩7,966 | ₩8,046 | +0.50% | 834.9만 |
|---|
| 2026.03.25 | ₩8,127 | ₩8,328 | ₩7,912 | ₩8,006 | -1.49% | 1000.8만 |
|---|
| 2026.03.24 | ₩8,274 | ₩8,382 | ₩8,087 | ₩8,207 | -0.81% | 1102.4만 |
|---|
| 2026.03.23 | ₩8,315 | ₩8,496 | ₩8,154 | ₩8,288 | -0.32% | 1029.4만 |
|---|
| 2026.03.20 | ₩8,194 | ₩8,409 | ₩8,020 | ₩8,328 | +1.64% | 1755.2만 |
|---|
| 2026.03.19 | ₩8,274 | ₩8,476 | ₩8,100 | ₩8,194 | -0.97% | 697.5만 |
|---|
| 2026.03.18 | ₩8,194 | ₩8,308 | ₩8,167 | ₩8,274 | +0.98% | 1657.3만 |
|---|
| 2026.03.17 | ₩8,100 | ₩8,341 | ₩8,060 | ₩8,274 | +2.15% | 882.6만 |
|---|
| 2026.03.16 | ₩8,073 | ₩8,147 | ₩7,953 | ₩8,020 | -0.66% | 1271.6만 |
|---|
| 2026.03.13 | ₩7,792 | ₩8,113 | ₩7,651 | ₩8,073 | +3.61% | 1603.7만 |
|---|
| 2026.03.12 | ₩8,006 | ₩8,368 | ₩7,738 | ₩7,778 | -2.85% | 1918만 |
|---|
| 2026.03.11 | ₩7,993 | ₩8,134 | ₩7,678 | ₩8,073 | +1.01% | 1272.4만 |
|---|
| 2026.03.10 | ₩7,953 | ₩8,087 | ₩7,644 | ₩7,859 | -1.18% | 1228.2만 |
|---|
| 2026.03.09 | ₩8,221 | ₩8,301 | ₩7,912 | ₩7,966 | -3.10% | 882만 |
|---|
| 2026.03.06 | ₩8,181 | ₩8,590 | ₩8,113 | ₩8,395 | +2.62% | 1244.4만 |
|---|
| 2026.03.05 | ₩7,966 | ₩8,328 | ₩7,879 | ₩8,261 | +3.70% | 1317.7만 |
|---|
| 2026.03.04 | ₩7,577 | ₩8,093 | ₩7,577 | ₩8,006 | +5.66% | 1258.8만 |
|---|
| 2026.03.03 | ₩7,255 | ₩7,738 | ₩7,220 | ₩7,577 | +4.44% | 1463.5만 |
|---|
| 2026.03.02 | ₩7,711 | ₩7,999 | ₩7,416 | ₩7,470 | -3.13% | 1435.3만 |
|---|
| 2026.02.27 | ₩7,832 | ₩7,872 | ₩7,658 | ₩7,818 | -0.17% | 2650.9만 |
|---|
| 2026.02.26 | ₩8,596 | ₩8,650 | ₩7,792 | ₩8,006 | -6.86% | 2088.9만 |
|---|
| 2026.02.25 | ₩7,228 | ₩8,596 | ₩7,067 | ₩8,502 | +17.63% | 2510.2만 |
|---|
| 2026.02.24 | ₩6,544 | ₩6,933 | ₩6,544 | ₩6,786 | +3.69% | 1265.8만 |
|---|
| 2026.02.23 | ₩6,839 | ₩6,839 | ₩6,444 | ₩6,531 | -4.51% | 1333.6만 |
|---|
| 2026.02.20 | ₩6,799 | ₩7,027 | ₩6,752 | ₩6,826 | +0.39% | 1190.3만 |
|---|
| 2026.02.19 | ₩6,853 | ₩6,886 | ₩6,732 | ₩6,880 | +0.39% | 988.5만 |
|---|
| 2026.02.18 | ₩6,813 | ₩6,974 | ₩6,679 | ₩6,866 | +0.79% | 1139.3만 |
|---|
| 2026.02.17 | ₩6,799 | ₩6,880 | ₩6,692 | ₩6,759 | -0.59% | 1430.1만 |
|---|
| 2026.02.13 | ₩6,652 | ₩6,980 | ₩6,585 | ₩6,625 | -0.40% | 1629.3만 |
|---|
| 2026.02.12 | ₩6,920 | ₩7,061 | ₩6,605 | ₩6,652 | -3.88% | 1347.6만 |
|---|
| 2026.02.11 | ₩7,309 | ₩7,329 | ₩6,860 | ₩6,947 | -4.95% | 1624.3만 |
|---|
| 2026.02.10 | ₩7,443 | ₩7,698 | ₩7,376 | ₩7,403 | -0.54% | 1471만 |
|---|
| 2026.02.09 | ₩7,671 | ₩7,798 | ₩7,235 | ₩7,483 | -2.45% | 2023.5만 |
|---|
| 2026.02.06 | ₩7,792 | ₩8,080 | ₩7,617 | ₩7,751 | -0.52% | 2245.9만 |
|---|
| 2026.02.05 | ₩8,851 | ₩8,999 | ₩7,463 | ₩7,617 | -13.94% | 5957.5만 |
|---|
| 2026.02.04 | ₩9,146 | ₩9,280 | ₩8,704 | ₩8,717 | -4.69% | 2622만 |
|---|
| 2026.02.03 | ₩10,138 | ₩10,138 | ₩9,005 | ₩9,227 | -8.99% | 1624.9만 |
|---|
| 2026.02.02 | ₩10,138 | ₩10,239 | ₩9,964 | ₩10,045 | -0.93% | 1039.2만 |
|---|
| 2026.01.30 | ₩10,071 | ₩10,232 | ₩9,991 | ₩10,165 | +0.93% | 1561.9만 |
|---|
| 2026.01.29 | ₩10,353 | ₩10,561 | ₩10,038 | ₩10,098 | -2.46% | 1890.5만 |
|---|
| 2026.01.28 | ₩10,501 | ₩10,769 | ₩10,447 | ₩10,608 | +1.02% | 1025.2만 |
|---|
| 2026.01.27 | ₩10,514 | ₩10,594 | ₩10,353 | ₩10,447 | -0.64% | 700.8만 |
|---|
| 2026.01.26 | ₩10,581 | ₩10,688 | ₩10,514 | ₩10,581 | 0.00% | 748.3만 |
|---|
| 2026.01.23 | ₩10,648 | ₩10,755 | ₩10,541 | ₩10,568 | -0.76% | 496.6만 |
|---|
| 2026.01.22 | ₩10,608 | ₩10,729 | ₩10,568 | ₩10,621 | +0.13% | 932.1만 |
|---|
| 2026.01.21 | ₩10,581 | ₩10,635 | ₩10,366 | ₩10,514 | -0.63% | 614.2만 |
|---|
| 2026.01.20 | ₩10,487 | ₩10,789 | ₩10,487 | ₩10,514 | +0.26% | 908.8만 |
|---|
| 2026.01.16 | ₩10,755 | ₩10,849 | ₩10,608 | ₩10,729 | -0.25% | 584.5만 |
|---|
| 2026.01.15 | ₩10,889 | ₩11,050 | ₩10,679 | ₩10,822 | -0.62% | 737.6만 |
|---|
| 2026.01.14 | ₩10,970 | ₩11,117 | ₩10,876 | ₩10,930 | -0.37% | 630.5만 |
|---|
| 2026.01.13 | ₩11,372 | ₩11,447 | ₩10,983 | ₩10,983 | -3.42% | 621.7만 |
|---|
| 2026.01.12 | ₩11,345 | ₩11,520 | ₩11,151 | ₩11,399 | +0.47% | 687.9만 |
|---|
| 2026.01.09 | ₩11,466 | ₩11,635 | ₩11,299 | ₩11,332 | -1.17% | 849만 |
|---|
| 2026.01.08 | ₩11,198 | ₩11,587 | ₩11,164 | ₩11,466 | +2.40% | 544.6만 |
|---|
| 2026.01.07 | ₩11,131 | ₩11,419 | ₩11,131 | ₩11,319 | +1.69% | 504.6만 |
|---|
| 2026.01.06 | ₩10,957 | ₩11,211 | ₩10,936 | ₩11,131 | +1.59% | 721.2만 |
|---|
| 2026.01.05 | ₩10,581 | ₩10,957 | ₩10,474 | ₩10,849 | +2.53% | 806.8만 |
|---|
| 2026.01.02 | ₩10,688 | ₩10,746 | ₩10,380 | ₩10,554 | -1.25% | 933.1만 |
|---|
| 2025.12.31 | ₩10,796 | ₩10,796 | ₩10,635 | ₩10,662 | -1.24% | 515.9만 |
|---|
| 2025.12.30 | ₩10,889 | ₩10,923 | ₩10,742 | ₩10,742 | -1.35% | 646.4만 |
|---|
| 2025.12.29 | ₩10,782 | ₩10,916 | ₩10,755 | ₩10,889 | +1.00% | 628.3만 |
|---|
| 2025.12.26 | ₩10,755 | ₩10,863 | ₩10,668 | ₩10,849 | +0.87% | 521.9만 |
|---|
| 2025.12.24 | ₩10,715 | ₩10,769 | ₩10,621 | ₩10,742 | +0.25% | 198.4만 |
|---|
| 2025.12.23 | ₩10,742 | ₩10,822 | ₩10,594 | ₩10,742 | 0.00% | 528.9만 |
|---|
| 2025.12.22 | ₩10,621 | ₩10,923 | ₩10,594 | ₩10,809 | +1.77% | 697.6만 |
|---|
| 2025.12.19 | ₩10,594 | ₩10,715 | ₩10,480 | ₩10,594 | 0.00% | 1302.9만 |
|---|
| 2025.12.18 | ₩10,514 | ₩10,769 | ₩10,514 | ₩10,702 | +1.79% | 691.5만 |
|---|
| 2025.12.17 | ₩10,434 | ₩10,729 | ₩10,356 | ₩10,501 | +0.64% | 973.9만 |
|---|
| 2025.12.16 | ₩10,179 | ₩10,527 | ₩10,085 | ₩10,501 | +3.16% | 815만 |
|---|
| 2025.12.15 | ₩10,219 | ₩10,340 | ₩10,004 | ₩10,138 | -0.79% | 1133.8만 |
|---|
| 2025.12.12 | ₩10,071 | ₩10,662 | ₩9,790 | ₩10,299 | +2.26% | 1335.2만 |
|---|
| 2025.12.11 | ₩9,656 | ₩9,776 | ₩9,609 | ₩9,683 | +0.28% | 526.5만 |
|---|
| 2025.12.10 | ₩9,669 | ₩9,743 | ₩9,589 | ₩9,683 | +0.14% | 552.6만 |
|---|
| 2025.12.09 | ₩9,736 | ₩9,897 | ₩9,575 | ₩9,656 | -0.83% | 686.4만 |
|---|
| 2025.12.08 | ₩9,951 | ₩10,004 | ₩9,709 | ₩9,776 | -1.75% | 694.5만 |
|---|
| 2025.12.05 | ₩10,058 | ₩10,259 | ₩9,843 | ₩9,951 | -1.07% | 674.1만 |
|---|
| 2025.12.04 | ₩10,179 | ₩10,192 | ₩9,978 | ₩10,071 | -1.05% | 468.8만 |
|---|
| 2025.12.03 | ₩9,790 | ₩10,165 | ₩9,642 | ₩10,138 | +3.56% | 798.1만 |
|---|
| 2025.12.02 | ₩9,790 | ₩9,911 | ₩9,736 | ₩9,790 | 0.00% | 768.1만 |
|---|
| 2025.12.01 | ₩9,857 | ₩10,024 | ₩9,716 | ₩9,803 | -0.54% | 504.6만 |
|---|
| 2025.11.28 | ₩9,830 | ₩10,045 | ₩9,830 | ₩9,991 | +1.64% | 366만 |
|---|
| 2025.11.26 | ₩9,709 | ₩9,897 | ₩9,589 | ₩9,817 | +1.10% | 844.7만 |
|---|
| 2025.11.25 | ₩9,535 | ₩9,750 | ₩9,495 | ₩9,723 | +1.97% | 1049.3만 |
|---|
| 2025.11.24 | ₩9,669 | ₩9,669 | ₩9,347 | ₩9,562 | -1.11% | 649.4만 |
|---|
| 2025.11.21 | ₩9,481 | ₩9,770 | ₩9,455 | ₩9,683 | +2.12% | 607.2만 |
|---|
| 2025.11.20 | ₩9,763 | ₩9,830 | ₩9,515 | ₩9,548 | -2.20% | 762.2만 |
|---|
| 2025.11.19 | ₩9,575 | ₩9,763 | ₩9,528 | ₩9,669 | +0.98% | 744.1만 |
|---|
| 2025.11.18 | ₩9,347 | ₩9,696 | ₩9,334 | ₩9,642 | +3.16% | 1150.7만 |
|---|
| 2025.11.17 | ₩9,978 | ₩9,978 | ₩9,387 | ₩9,414 | -5.65% | 701.6만 |
|---|
| 2025.11.14 | ₩9,763 | ₩9,897 | ₩9,683 | ₩9,884 | +1.24% | 552.5만 |
|---|
| 2025.11.13 | ₩9,924 | ₩10,024 | ₩9,696 | ₩9,857 | -0.68% | 636.4만 |
|---|
| 2025.11.12 | ₩9,951 | ₩10,172 | ₩9,951 | ₩10,004 | +0.54% | 686.6만 |
|---|
| 2025.11.11 | ₩10,085 | ₩10,353 | ₩9,924 | ₩9,978 | -1.06% | 717.4만 |
|---|
| 2025.11.10 | ₩10,206 | ₩10,353 | ₩9,924 | ₩10,045 | -1.58% | 968.1만 |
|---|
| 2025.11.07 | ₩10,138 | ₩10,353 | ₩10,138 | ₩10,219 | +0.79% | 1133.5만 |
|---|
| 2025.11.06 | ₩10,380 | ₩10,380 | ₩10,051 | ₩10,219 | -1.55% | 2973.5만 |
|---|
| 2025.11.05 | ₩10,849 | ₩10,943 | ₩10,487 | ₩10,514 | -3.09% | 927.8만 |
|---|
| 2025.11.04 | ₩11,104 | ₩11,151 | ₩10,775 | ₩10,903 | -1.81% | 745.4만 |
|---|
| 2025.11.03 | ₩11,573 | ₩11,658 | ₩11,131 | ₩11,238 | -2.90% | 1062.2만 |
|---|
| 2025.10.31 | ₩12,660 | ₩12,660 | ₩11,587 | ₩11,694 | -7.63% | 627.6만 |
|---|
| 2025.10.30 | ₩12,043 | ₩12,056 | ₩11,191 | ₩11,734 | -2.56% | 1507.5만 |
|---|
| 2025.10.29 | ₩12,472 | ₩12,539 | ₩12,070 | ₩12,083 | -3.12% | 742.3만 |
|---|
| 2025.10.28 | ₩12,512 | ₩12,619 | ₩12,378 | ₩12,539 | +0.21% | 588만 |
|---|
| 2025.10.27 | ₩12,338 | ₩12,532 | ₩12,257 | ₩12,472 | +1.09% | 502.1만 |
|---|
| 2025.10.24 | ₩12,338 | ₩12,418 | ₩12,197 | ₩12,204 | -1.09% | 400.8만 |
|---|
| 2025.10.23 | ₩12,029 | ₩12,257 | ₩11,996 | ₩12,204 | +1.45% | 560.3만 |
|---|
| 2025.10.22 | ₩12,177 | ₩12,231 | ₩11,989 | ₩12,043 | -1.10% | 437.9만 |
|---|
| 2025.10.21 | ₩11,828 | ₩12,298 | ₩11,788 | ₩12,231 | +3.40% | 632만 |
|---|
| 2025.10.20 | ₩11,909 | ₩11,982 | ₩11,781 | ₩11,855 | -0.45% | 551만 |
|---|
| 2025.10.17 | ₩11,681 | ₩11,949 | ₩11,667 | ₩11,801 | +1.03% | 478.2만 |
|---|
| 2025.10.16 | ₩12,445 | ₩12,579 | ₩11,728 | ₩11,748 | -5.60% | 598.5만 |
|---|
| 2025.10.15 | ₩12,552 | ₩12,673 | ₩12,391 | ₩12,445 | -0.85% | 827.6만 |
|---|
| 2025.10.14 | ₩12,365 | ₩12,566 | ₩12,217 | ₩12,512 | +1.19% | 533.1만 |
|---|
| 2025.10.13 | ₩12,512 | ₩12,579 | ₩12,298 | ₩12,459 | -0.43% | 573.9만 |
|---|
| 2025.10.10 | ₩12,526 | ₩12,626 | ₩12,204 | ₩12,231 | -2.36% | 502.3만 |
|---|