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 | ₩8,933 | ₩9,631 | ₩8,853 | ₩9,416 | +5.41% | 2018.6만 |
| 2026.10.08 | ₩8,745 | ₩8,900 | ₩8,625 | ₩8,812 | +0.77% | 982.2만 |
| 2026.10.07 | ₩8,893 | ₩8,920 | ₩8,759 | ₩8,786 | -1.21% | 530.2만 |
| 2026.10.06 | ₩8,906 | ₩8,960 | ₩8,745 | ₩8,920 | +0.15% | 787.3만 |
| 2026.10.05 | ₩8,812 | ₩8,973 | ₩8,732 | ₩8,826 | +0.15% | 743.7만 |
| 2026.10.02 | ₩8,893 | ₩8,913 | ₩8,645 | ₩8,799 | -1.06% | 671.1만 |
| 2026.10.01 | ₩9,067 | ₩9,215 | ₩8,705 | ₩8,880 | -2.07% | 835.1만 |
| 2026.09.30 | ₩8,812 | ₩9,054 | ₩8,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,933 |
| +1.37% |
| 570.6만 |
| 2026.09.29 | ₩8,786 | ₩9,067 | ₩8,631 | ₩8,826 | +0.46% | 753.1만 |
|---|
| 2026.09.28 | ₩9,081 | ₩9,148 | ₩8,799 | ₩8,880 | -2.22% | 1960.5만 |
|---|
| 2026.09.25 | ₩9,188 | ₩9,443 | ₩9,054 | ₩9,255 | +0.73% | 1433만 |
|---|
| 2026.09.24 | ₩8,839 | ₩9,342 | ₩8,812 | ₩9,215 | +4.25% | 1108.1만 |
|---|
| 2026.09.23 | ₩8,745 | ₩9,007 | ₩8,719 | ₩8,933 | +2.15% | 1334.9만 |
|---|
| 2026.09.22 | ₩8,933 | ₩9,027 | ₩8,625 | ₩8,812 | -1.35% | 1365만 |
|---|
| 2026.09.21 | ₩8,893 | ₩8,893 | ₩8,584 | ₩8,719 | -1.96% | 935.1만 |
|---|
| 2026.09.18 | ₩8,853 | ₩8,873 | ₩8,625 | ₩8,786 | -0.76% | 2523.3만 |
|---|
| 2026.09.17 | ₩8,464 | ₩8,947 | ₩8,370 | ₩8,853 | +4.60% | 1139.2만 |
|---|
| 2026.09.16 | ₩8,705 | ₩8,744 | ₩8,444 | ₩8,491 | -2.47% | 1221.5만 |
|---|
| 2026.09.15 | ₩8,947 | ₩9,208 | ₩8,826 | ₩8,853 | -1.05% | 1739.8만 |
|---|
| 2026.09.14 | ₩9,389 | ₩9,497 | ₩8,987 | ₩9,067 | -3.43% | 2258.7만 |
|---|
| 2026.09.11 | ₩9,215 | ₩9,376 | ₩8,987 | ₩9,242 | +0.29% | 1503.5만 |
|---|
| 2026.09.10 | ₩9,054 | ₩9,242 | ₩8,980 | ₩9,188 | +1.48% | 779.6만 |
|---|
| 2026.09.09 | ₩9,429 | ₩9,510 | ₩9,067 | ₩9,108 | -3.41% | 918.2만 |
|---|
| 2026.09.08 | ₩10,093 | ₩10,104 | ₩9,376 | ₩9,497 | -5.91% | 1345.4만 |
|---|
| 2026.09.04 | ₩9,537 | ₩10,114 | ₩9,376 | ₩10,073 | +5.63% | 1420.2만 |
|---|
| 2026.09.03 | ₩9,765 | ₩10,020 | ₩9,658 | ₩9,684 | -0.82% | 534.2만 |
|---|
| 2026.09.02 | ₩9,845 | ₩9,845 | ₩9,566 | ₩9,631 | -2.18% | 473.9만 |
|---|
| 2026.09.01 | ₩9,886 | ₩10,067 | ₩9,671 | ₩9,711 | -1.76% | 591.5만 |
|---|
| 2026.08.31 | ₩9,953 | ₩10,107 | ₩9,859 | ₩10,006 | +0.54% | 579.2만 |
|---|
| 2026.08.28 | ₩10,187 | ₩10,254 | ₩10,033 | ₩10,046 | -1.38% | 622.7만 |
|---|
| 2026.08.27 | ₩9,912 | ₩10,288 | ₩9,845 | ₩10,194 | +2.84% | 925.7만 |
|---|
| 2026.08.26 | ₩9,680 | ₩9,966 | ₩9,644 | ₩9,792 | +1.15% | 541.8만 |
|---|
| 2026.08.25 | ₩9,953 | ₩10,060 | ₩9,832 | ₩10,006 | +0.54% | 591만 |
|---|
| 2026.08.24 | ₩9,939 | ₩10,127 | ₩9,899 | ₩10,060 | +1.21% | 790.8만 |
|---|
| 2026.08.21 | ₩9,939 | ₩10,167 | ₩9,900 | ₩10,006 | +0.67% | 595.3만 |
|---|
| 2026.08.20 | ₩9,946 | ₩10,187 | ₩9,825 | ₩9,993 | +0.47% | 1183.8만 |
|---|
| 2026.08.19 | ₩9,590 | ₩10,301 | ₩9,456 | ₩9,979 | +4.06% | 1650.4만 |
|---|
| 2026.08.18 | ₩9,040 | ₩10,221 | ₩8,893 | ₩9,577 | +5.93% | 2950.1만 |
|---|
| 2026.08.17 | ₩9,201 | ₩9,255 | ₩8,947 | ₩8,973 | -2.48% | 894.2만 |
|---|
| 2026.08.14 | ₩9,577 | ₩9,631 | ₩9,309 | ₩9,349 | -2.38% | 514.5만 |
|---|
| 2026.08.13 | ₩9,383 | ₩9,564 | ₩9,061 | ₩9,550 | +1.79% | 644.9만 |
|---|
| 2026.08.12 | ₩9,040 | ₩9,389 | ₩8,920 | ₩9,349 | +3.41% | 708.9만 |
|---|
| 2026.08.11 | ₩9,269 | ₩9,362 | ₩9,020 | ₩9,215 | -0.58% | 762만 |
|---|
| 2026.08.10 | ₩9,188 | ₩9,416 | ₩9,114 | ₩9,349 | +1.75% | 846.2만 |
|---|
| 2026.08.07 | ₩8,799 | ₩9,295 | ₩8,759 | ₩9,282 | +5.49% | 1202.8만 |
|---|
| 2026.08.06 | ₩8,531 | ₩8,772 | ₩8,356 | ₩8,719 | +2.20% | 787.3만 |
|---|
| 2026.08.05 | ₩8,571 | ₩8,745 | ₩8,410 | ₩8,665 | +1.10% | 724.4만 |
|---|
| 2026.08.04 | ₩8,330 | ₩8,538 | ₩8,303 | ₩8,491 | +1.93% | 1010.3만 |
|---|
| 2026.08.03 | ₩8,356 | ₩8,558 | ₩8,035 | ₩8,450 | +1.12% | 970.9만 |
|---|
| 2026.07.31 | ₩8,263 | ₩8,497 | ₩7,733 | ₩8,169 | -1.14% | 1594.5만 |
|---|
| 2026.07.30 | ₩7,364 | ₩8,222 | ₩7,248 | ₩8,128 | +10.38% | 1463.3만 |
|---|
| 2026.07.29 | ₩8,195 | ₩8,370 | ₩8,081 | ₩8,115 | -0.98% | 1065만 |
|---|
| 2026.07.28 | ₩8,061 | ₩8,309 | ₩8,061 | ₩8,209 | +1.83% | 869.1만 |
|---|
| 2026.07.27 | ₩8,021 | ₩8,189 | ₩7,941 | ₩8,008 | -0.17% | 1099.1만 |
|---|
| 2026.07.24 | ₩7,860 | ₩7,947 | ₩7,713 | ₩7,806 | -0.68% | 540.8만 |
|---|
| 2026.07.23 | ₩7,753 | ₩7,793 | ₩7,566 | ₩7,699 | -0.69% | 892.7만 |
|---|
| 2026.07.22 | ₩8,142 | ₩8,155 | ₩7,592 | ₩7,686 | -5.60% | 1021.4만 |
|---|
| 2026.07.21 | ₩8,209 | ₩8,477 | ₩8,075 | ₩8,182 | -0.33% | 977.9만 |
|---|
| 2026.07.20 | ₩8,061 | ₩8,450 | ₩7,988 | ₩8,397 | +4.16% | 1311.5만 |
|---|
| 2026.07.17 | ₩8,128 | ₩8,336 | ₩8,061 | ₩8,115 | -0.17% | 808.7만 |
|---|
| 2026.07.16 | ₩8,088 | ₩8,350 | ₩7,887 | ₩8,276 | +2.32% | 985.6만 |
|---|
| 2026.07.15 | ₩8,303 | ₩8,497 | ₩8,035 | ₩8,048 | -3.07% | 1213.6만 |
|---|
| 2026.07.14 | ₩8,202 | ₩8,430 | ₩8,028 | ₩8,142 | -0.74% | 907.3만 |
|---|
| 2026.07.13 | ₩8,303 | ₩8,619 | ₩8,128 | ₩8,356 | +0.65% | 1580.9만 |
|---|
| 2026.07.10 | ₩7,981 | ₩8,014 | ₩7,578 | ₩7,941 | -0.50% | 1731.2만 |
|---|
| 2026.07.09 | ₩7,163 | ₩7,243 | ₩6,961 | ₩7,216 | +0.75% | 765.9만 |
|---|
| 2026.07.08 | ₩7,417 | ₩7,498 | ₩7,243 | ₩7,283 | -1.81% | 806.6만 |
|---|
| 2026.07.07 | ₩7,753 | ₩7,860 | ₩7,545 | ₩7,592 | -2.08% | 803.1만 |
|---|
| 2026.07.06 | ₩7,391 | ₩7,699 | ₩7,270 | ₩7,632 | +3.27% | 757.1만 |
|---|
| 2026.07.02 | ₩7,377 | ₩7,592 | ₩7,364 | ₩7,485 | +1.45% | 1012.5만 |
|---|
| 2026.07.01 | ₩7,109 | ₩7,297 | ₩6,787 | ₩7,216 | +1.51% | 1709.9만 |
|---|
| 2026.06.30 | ₩6,572 | ₩6,982 | ₩6,385 | ₩6,921 | +5.31% | 925.8만 |
|---|
| 2026.06.29 | ₩6,908 | ₩6,935 | ₩6,465 | ₩6,572 | -4.85% | 1412.8만 |
|---|
| 2026.06.26 | ₩5,969 | ₩6,733 | ₩5,969 | ₩6,720 | +12.58% | 1388.5만 |
|---|
| 2026.06.25 | ₩5,929 | ₩6,115 | ₩5,862 | ₩6,023 | +1.58% | 718.9만 |
|---|
| 2026.06.24 | ₩5,862 | ₩6,090 | ₩5,815 | ₩6,023 | +2.75% | 738만 |
|---|
| 2026.06.23 | ₩5,862 | ₩5,996 | ₩5,727 | ₩5,875 | +0.23% | 849.4만 |
|---|
| 2026.06.22 | ₩5,821 | ₩5,969 | ₩5,674 | ₩5,754 | -1.15% | 777만 |
|---|
| 2026.06.18 | ₩5,875 | ₩6,036 | ₩5,707 | ₩5,915 | +0.68% | 1725.9만 |
|---|
| 2026.06.17 | ₩6,224 | ₩6,351 | ₩5,801 | ₩5,888 | -5.39% | 1456.8만 |
|---|
| 2026.06.16 | ₩6,224 | ₩6,398 | ₩6,170 | ₩6,318 | +1.51% | 977.4만 |
|---|
| 2026.06.15 | ₩6,251 | ₩6,432 | ₩6,183 | ₩6,210 | -0.64% | 701.2만 |
|---|
| 2026.06.12 | ₩6,157 | ₩6,271 | ₩6,029 | ₩6,170 | +0.22% | 632.3만 |
|---|
| 2026.06.11 | ₩6,224 | ₩6,264 | ₩6,056 | ₩6,170 | -0.86% | 700.3만 |
|---|
| 2026.06.10 | ₩6,277 | ₩6,446 | ₩6,170 | ₩6,304 | +0.43% | 630.7만 |
|---|
| 2026.06.09 | ₩6,237 | ₩6,398 | ₩6,157 | ₩6,371 | +2.15% | 1287.6만 |
|---|
| 2026.06.08 | ₩6,351 | ₩6,385 | ₩6,056 | ₩6,304 | -0.74% | 1041.6만 |
|---|
| 2026.06.05 | ₩6,680 | ₩6,774 | ₩6,137 | ₩6,251 | -6.43% | 965.3만 |
|---|
| 2026.06.04 | ₩6,787 | ₩6,881 | ₩6,640 | ₩6,693 | -1.38% | 1135.5만 |
|---|
| 2026.06.03 | ₩6,640 | ₩6,693 | ₩6,351 | ₩6,693 | +0.81% | 1356.3만 |
|---|
| 2026.06.02 | ₩6,720 | ₩6,827 | ₩6,552 | ₩6,693 | -0.40% | 980.9만 |
|---|
| 2026.06.01 | ₩6,452 | ₩6,961 | ₩6,343 | ₩6,894 | +6.86% | 1161.4만 |
|---|
| 2026.05.29 | ₩6,197 | ₩6,338 | ₩6,056 | ₩6,304 | +1.73% | 886.2만 |
|---|
| 2026.05.28 | ₩6,291 | ₩6,344 | ₩6,103 | ₩6,143 | -2.35% | 1127.3만 |
|---|
| 2026.05.27 | ₩6,123 | ₩6,264 | ₩6,036 | ₩6,237 | +1.86% | 745만 |
|---|
| 2026.05.26 | ₩6,063 | ₩6,318 | ₩6,023 | ₩6,197 | +2.21% | 1472.5만 |
|---|
| 2026.05.22 | ₩6,063 | ₩6,237 | ₩6,036 | ₩6,116 | +0.88% | 541.8만 |
|---|
| 2026.05.21 | ₩6,049 | ₩6,163 | ₩5,835 | ₩6,090 | +0.67% | 715.5만 |
|---|
| 2026.05.20 | ₩6,143 | ₩6,217 | ₩5,768 | ₩6,157 | +0.22% | 828.7만 |
|---|
| 2026.05.19 | ₩6,318 | ₩6,680 | ₩6,163 | ₩6,183 | -2.12% | 1304.9만 |
|---|
| 2026.05.18 | ₩5,795 | ₩6,116 | ₩5,714 | ₩6,063 | +4.63% | 1088만 |
|---|
| 2026.05.15 | ₩5,781 | ₩5,902 | ₩5,674 | ₩5,795 | +0.23% | 845.8만 |
|---|
| 2026.05.14 | ₩5,687 | ₩5,862 | ₩5,580 | ₩5,687 | 0.00% | 1255.1만 |
|---|
| 2026.05.13 | ₩5,969 | ₩6,009 | ₩5,473 | ₩5,660 | -5.17% | 1707.2만 |
|---|
| 2026.05.12 | ₩6,572 | ₩6,599 | ₩6,036 | ₩6,063 | -7.76% | 848.4만 |
|---|
| 2026.05.11 | ₩6,881 | ₩6,894 | ₩6,505 | ₩6,546 | -4.87% | 611.8만 |
|---|
| 2026.05.08 | ₩6,894 | ₩6,975 | ₩6,787 | ₩6,881 | -0.19% | 925.1만 |
|---|
| 2026.05.07 | ₩6,961 | ₩7,243 | ₩6,961 | ₩6,988 | +0.39% | 1140.4만 |
|---|
| 2026.05.06 | ₩7,109 | ₩7,163 | ₩6,733 | ₩6,868 | -3.40% | 1138.8만 |
|---|
| 2026.05.05 | ₩7,257 | ₩7,263 | ₩6,760 | ₩7,136 | -1.66% | 1548.4만 |
|---|
| 2026.05.04 | ₩7,163 | ₩7,350 | ₩7,029 | ₩7,163 | 0.00% | 1333.1만 |
|---|
| 2026.05.01 | ₩6,975 | ₩7,458 | ₩6,975 | ₩7,096 | +1.73% | 2059.3만 |
|---|
| 2026.04.30 | ₩6,800 | ₩7,082 | ₩6,586 | ₩7,029 | +3.35% | 3441.9만 |
|---|
| 2026.04.29 | ₩6,385 | ₩6,492 | ₩6,137 | ₩6,465 | +1.26% | 2309.8만 |
|---|
| 2026.04.28 | ₩6,532 | ₩6,640 | ₩6,277 | ₩6,385 | -2.26% | 1205.3만 |
|---|
| 2026.04.27 | ₩6,640 | ₩6,854 | ₩6,458 | ₩6,492 | -2.22% | 1857.8만 |
|---|
| 2026.04.24 | ₩6,479 | ₩6,707 | ₩6,432 | ₩6,680 | +3.11% | 1290.7만 |
|---|
| 2026.04.23 | ₩7,055 | ₩7,136 | ₩6,331 | ₩6,425 | -8.94% | 1774.9만 |
|---|
| 2026.04.22 | ₩7,297 | ₩7,297 | ₩7,049 | ₩7,243 | -0.74% | 967.7만 |
|---|
| 2026.04.21 | ₩7,659 | ₩7,786 | ₩7,122 | ₩7,203 | -5.95% | 1085.7만 |
|---|
| 2026.04.20 | ₩7,552 | ₩7,659 | ₩7,491 | ₩7,578 | +0.36% | 625.1만 |
|---|
| 2026.04.17 | ₩7,672 | ₩7,840 | ₩7,525 | ₩7,565 | -1.40% | 1083.7만 |
|---|
| 2026.04.16 | ₩7,377 | ₩7,592 | ₩7,297 | ₩7,498 | +1.64% | 811.6만 |
|---|
| 2026.04.15 | ₩7,096 | ₩7,257 | ₩7,008 | ₩7,216 | +1.70% | 738.9만 |
|---|
| 2026.04.14 | ₩7,055 | ₩7,257 | ₩6,881 | ₩6,935 | -1.71% | 601.1만 |
|---|
| 2026.04.13 | ₩6,680 | ₩7,042 | ₩6,653 | ₩6,961 | +4.22% | 1525.1만 |
|---|
| 2026.04.10 | ₩7,109 | ₩7,156 | ₩6,579 | ₩6,693 | -5.85% | 830.3만 |
|---|
| 2026.04.09 | ₩7,471 | ₩7,485 | ₩7,062 | ₩7,149 | -4.31% | 876.6만 |
|---|
| 2026.04.08 | ₩8,169 | ₩8,269 | ₩7,417 | ₩7,471 | -8.54% | 879.8만 |
|---|
| 2026.04.07 | ₩8,169 | ₩8,283 | ₩7,967 | ₩7,994 | -2.13% | 651.4만 |
|---|
| 2026.04.06 | ₩8,061 | ₩8,220 | ₩8,048 | ₩8,195 | +1.66% | 644.9만 |
|---|
| 2026.04.02 | ₩7,954 | ₩8,169 | ₩7,853 | ₩8,035 | +1.01% | 673.6만 |
|---|
| 2026.04.01 | ₩8,088 | ₩8,155 | ₩7,900 | ₩8,048 | -0.50% | 711.8만 |
|---|
| 2026.03.31 | ₩7,941 | ₩8,182 | ₩7,773 | ₩8,048 | +1.35% | 778.3만 |
|---|
| 2026.03.30 | ₩7,900 | ₩8,061 | ₩7,773 | ₩7,820 | -1.02% | 964만 |
|---|
| 2026.03.27 | ₩7,914 | ₩8,061 | ₩7,686 | ₩7,793 | -1.53% | 678.6만 |
|---|
| 2026.03.26 | ₩8,008 | ₩8,303 | ₩7,967 | ₩8,048 | +0.50% | 834.9만 |
|---|
| 2026.03.25 | ₩8,128 | ₩8,330 | ₩7,914 | ₩8,008 | -1.49% | 1000.8만 |
|---|
| 2026.03.24 | ₩8,276 | ₩8,383 | ₩8,088 | ₩8,209 | -0.81% | 1102.4만 |
|---|
| 2026.03.23 | ₩8,316 | ₩8,497 | ₩8,155 | ₩8,289 | -0.32% | 1029.4만 |
|---|
| 2026.03.20 | ₩8,195 | ₩8,410 | ₩8,021 | ₩8,330 | +1.64% | 1755.2만 |
|---|
| 2026.03.19 | ₩8,276 | ₩8,477 | ₩8,102 | ₩8,195 | -0.97% | 697.5만 |
|---|
| 2026.03.18 | ₩8,195 | ₩8,309 | ₩8,169 | ₩8,276 | +0.98% | 1657.3만 |
|---|
| 2026.03.17 | ₩8,102 | ₩8,343 | ₩8,061 | ₩8,276 | +2.15% | 882.6만 |
|---|
| 2026.03.16 | ₩8,075 | ₩8,149 | ₩7,954 | ₩8,021 | -0.66% | 1271.6만 |
|---|
| 2026.03.13 | ₩7,793 | ₩8,115 | ₩7,652 | ₩8,075 | +3.61% | 1603.7만 |
|---|
| 2026.03.12 | ₩8,008 | ₩8,370 | ₩7,739 | ₩7,780 | -2.85% | 1918만 |
|---|
| 2026.03.11 | ₩7,994 | ₩8,135 | ₩7,679 | ₩8,075 | +1.01% | 1272.4만 |
|---|
| 2026.03.10 | ₩7,954 | ₩8,088 | ₩7,646 | ₩7,860 | -1.18% | 1228.2만 |
|---|
| 2026.03.09 | ₩8,222 | ₩8,303 | ₩7,914 | ₩7,967 | -3.10% | 882만 |
|---|
| 2026.03.06 | ₩8,182 | ₩8,591 | ₩8,115 | ₩8,397 | +2.62% | 1244.4만 |
|---|
| 2026.03.05 | ₩7,967 | ₩8,330 | ₩7,880 | ₩8,263 | +3.70% | 1317.7만 |
|---|
| 2026.03.04 | ₩7,578 | ₩8,095 | ₩7,578 | ₩8,008 | +5.66% | 1258.8만 |
|---|
| 2026.03.03 | ₩7,257 | ₩7,739 | ₩7,222 | ₩7,578 | +4.44% | 1463.5만 |
|---|
| 2026.03.02 | ₩7,713 | ₩8,001 | ₩7,417 | ₩7,471 | -3.13% | 1435.3만 |
|---|
| 2026.02.27 | ₩7,833 | ₩7,874 | ₩7,659 | ₩7,820 | -0.17% | 2650.9만 |
|---|
| 2026.02.26 | ₩8,598 | ₩8,652 | ₩7,793 | ₩8,008 | -6.86% | 2088.9만 |
|---|
| 2026.02.25 | ₩7,230 | ₩8,598 | ₩7,069 | ₩8,504 | +17.63% | 2510.2만 |
|---|
| 2026.02.24 | ₩6,546 | ₩6,935 | ₩6,546 | ₩6,787 | +3.69% | 1265.8만 |
|---|
| 2026.02.23 | ₩6,841 | ₩6,841 | ₩6,445 | ₩6,532 | -4.51% | 1333.6만 |
|---|
| 2026.02.20 | ₩6,800 | ₩7,029 | ₩6,754 | ₩6,827 | +0.39% | 1190.3만 |
|---|
| 2026.02.19 | ₩6,854 | ₩6,888 | ₩6,733 | ₩6,881 | +0.39% | 988.5만 |
|---|
| 2026.02.18 | ₩6,814 | ₩6,975 | ₩6,680 | ₩6,868 | +0.79% | 1139.3만 |
|---|
| 2026.02.17 | ₩6,800 | ₩6,881 | ₩6,693 | ₩6,760 | -0.59% | 1430.1만 |
|---|
| 2026.02.13 | ₩6,653 | ₩6,982 | ₩6,586 | ₩6,626 | -0.40% | 1629.3만 |
|---|
| 2026.02.12 | ₩6,921 | ₩7,062 | ₩6,606 | ₩6,653 | -3.88% | 1347.6만 |
|---|
| 2026.02.11 | ₩7,310 | ₩7,330 | ₩6,861 | ₩6,948 | -4.95% | 1624.3만 |
|---|
| 2026.02.10 | ₩7,444 | ₩7,699 | ₩7,377 | ₩7,404 | -0.54% | 1471만 |
|---|
| 2026.02.09 | ₩7,672 | ₩7,800 | ₩7,236 | ₩7,485 | -2.45% | 2023.5만 |
|---|
| 2026.02.06 | ₩7,793 | ₩8,081 | ₩7,619 | ₩7,753 | -0.52% | 2245.9만 |
|---|
| 2026.02.05 | ₩8,853 | ₩9,000 | ₩7,464 | ₩7,619 | -13.94% | 5957.5만 |
|---|
| 2026.02.04 | ₩9,148 | ₩9,282 | ₩8,705 | ₩8,719 | -4.69% | 2622만 |
|---|
| 2026.02.03 | ₩10,140 | ₩10,140 | ₩9,007 | ₩9,228 | -8.99% | 1624.9만 |
|---|
| 2026.02.02 | ₩10,140 | ₩10,241 | ₩9,966 | ₩10,046 | -0.93% | 1039.2만 |
|---|
| 2026.01.30 | ₩10,073 | ₩10,234 | ₩9,993 | ₩10,167 | +0.93% | 1561.9만 |
|---|
| 2026.01.29 | ₩10,355 | ₩10,563 | ₩10,040 | ₩10,100 | -2.46% | 1890.5만 |
|---|
| 2026.01.28 | ₩10,503 | ₩10,771 | ₩10,449 | ₩10,610 | +1.02% | 1025.2만 |
|---|
| 2026.01.27 | ₩10,516 | ₩10,596 | ₩10,355 | ₩10,449 | -0.64% | 700.8만 |
|---|
| 2026.01.26 | ₩10,583 | ₩10,690 | ₩10,516 | ₩10,583 | 0.00% | 748.3만 |
|---|
| 2026.01.23 | ₩10,650 | ₩10,757 | ₩10,543 | ₩10,570 | -0.76% | 496.6만 |
|---|
| 2026.01.22 | ₩10,610 | ₩10,731 | ₩10,570 | ₩10,623 | +0.13% | 932.1만 |
|---|
| 2026.01.21 | ₩10,583 | ₩10,637 | ₩10,368 | ₩10,516 | -0.63% | 614.2만 |
|---|
| 2026.01.20 | ₩10,489 | ₩10,791 | ₩10,489 | ₩10,516 | +0.26% | 908.8만 |
|---|
| 2026.01.16 | ₩10,757 | ₩10,851 | ₩10,610 | ₩10,731 | -0.25% | 584.5만 |
|---|
| 2026.01.15 | ₩10,892 | ₩11,052 | ₩10,681 | ₩10,824 | -0.62% | 737.6만 |
|---|
| 2026.01.14 | ₩10,972 | ₩11,120 | ₩10,878 | ₩10,932 | -0.37% | 630.5만 |
|---|
| 2026.01.13 | ₩11,374 | ₩11,450 | ₩10,985 | ₩10,985 | -3.42% | 621.7만 |
|---|
| 2026.01.12 | ₩11,348 | ₩11,522 | ₩11,153 | ₩11,401 | +0.47% | 687.9만 |
|---|
| 2026.01.09 | ₩11,468 | ₩11,637 | ₩11,301 | ₩11,334 | -1.17% | 849만 |
|---|
| 2026.01.08 | ₩11,200 | ₩11,589 | ₩11,166 | ₩11,468 | +2.40% | 544.6만 |
|---|
| 2026.01.07 | ₩11,133 | ₩11,421 | ₩11,133 | ₩11,321 | +1.69% | 504.6만 |
|---|
| 2026.01.06 | ₩10,959 | ₩11,213 | ₩10,938 | ₩11,133 | +1.59% | 721.2만 |
|---|
| 2026.01.05 | ₩10,583 | ₩10,959 | ₩10,476 | ₩10,851 | +2.53% | 806.8만 |
|---|
| 2026.01.02 | ₩10,690 | ₩10,748 | ₩10,382 | ₩10,556 | -1.25% | 933.1만 |
|---|
| 2025.12.31 | ₩10,798 | ₩10,798 | ₩10,637 | ₩10,663 | -1.24% | 515.9만 |
|---|
| 2025.12.30 | ₩10,892 | ₩10,925 | ₩10,744 | ₩10,744 | -1.35% | 646.4만 |
|---|
| 2025.12.29 | ₩10,784 | ₩10,918 | ₩10,757 | ₩10,892 | +1.00% | 628.3만 |
|---|
| 2025.12.26 | ₩10,757 | ₩10,865 | ₩10,670 | ₩10,851 | +0.87% | 521.9만 |
|---|
| 2025.12.24 | ₩10,717 | ₩10,771 | ₩10,623 | ₩10,744 | +0.25% | 198.4만 |
|---|
| 2025.12.23 | ₩10,744 | ₩10,824 | ₩10,596 | ₩10,744 | 0.00% | 528.9만 |
|---|
| 2025.12.22 | ₩10,623 | ₩10,925 | ₩10,596 | ₩10,811 | +1.77% | 697.6만 |
|---|
| 2025.12.19 | ₩10,596 | ₩10,717 | ₩10,482 | ₩10,596 | 0.00% | 1302.9만 |
|---|
| 2025.12.18 | ₩10,516 | ₩10,771 | ₩10,516 | ₩10,704 | +1.79% | 691.5만 |
|---|
| 2025.12.17 | ₩10,435 | ₩10,731 | ₩10,358 | ₩10,503 | +0.64% | 973.9만 |
|---|
| 2025.12.16 | ₩10,181 | ₩10,529 | ₩10,087 | ₩10,503 | +3.16% | 815만 |
|---|
| 2025.12.15 | ₩10,221 | ₩10,342 | ₩10,006 | ₩10,140 | -0.79% | 1133.8만 |
|---|
| 2025.12.12 | ₩10,073 | ₩10,663 | ₩9,792 | ₩10,301 | +2.26% | 1335.2만 |
|---|
| 2025.12.11 | ₩9,658 | ₩9,778 | ₩9,611 | ₩9,684 | +0.28% | 526.5만 |
|---|
| 2025.12.10 | ₩9,671 | ₩9,745 | ₩9,590 | ₩9,684 | +0.14% | 552.6만 |
|---|
| 2025.12.09 | ₩9,738 | ₩9,899 | ₩9,577 | ₩9,658 | -0.83% | 686.4만 |
|---|
| 2025.12.08 | ₩9,953 | ₩10,006 | ₩9,711 | ₩9,778 | -1.75% | 694.5만 |
|---|
| 2025.12.05 | ₩10,060 | ₩10,261 | ₩9,845 | ₩9,953 | -1.07% | 674.1만 |
|---|
| 2025.12.04 | ₩10,181 | ₩10,194 | ₩9,979 | ₩10,073 | -1.05% | 468.8만 |
|---|
| 2025.12.03 | ₩9,792 | ₩10,167 | ₩9,644 | ₩10,140 | +3.56% | 798.1만 |
|---|
| 2025.12.02 | ₩9,792 | ₩9,912 | ₩9,738 | ₩9,792 | 0.00% | 768.1만 |
|---|
| 2025.12.01 | ₩9,859 | ₩10,026 | ₩9,718 | ₩9,805 | -0.54% | 504.6만 |
|---|
| 2025.11.28 | ₩9,832 | ₩10,046 | ₩9,832 | ₩9,993 | +1.64% | 366만 |
|---|
| 2025.11.26 | ₩9,711 | ₩9,899 | ₩9,590 | ₩9,818 | +1.10% | 844.7만 |
|---|
| 2025.11.25 | ₩9,537 | ₩9,751 | ₩9,497 | ₩9,725 | +1.97% | 1049.3만 |
|---|
| 2025.11.24 | ₩9,671 | ₩9,671 | ₩9,349 | ₩9,564 | -1.11% | 649.4만 |
|---|
| 2025.11.21 | ₩9,483 | ₩9,772 | ₩9,456 | ₩9,684 | +2.12% | 607.2만 |
|---|
| 2025.11.20 | ₩9,765 | ₩9,832 | ₩9,517 | ₩9,550 | -2.20% | 762.2만 |
|---|
| 2025.11.19 | ₩9,577 | ₩9,765 | ₩9,530 | ₩9,671 | +0.98% | 744.1만 |
|---|
| 2025.11.18 | ₩9,349 | ₩9,698 | ₩9,336 | ₩9,644 | +3.16% | 1150.7만 |
|---|
| 2025.11.17 | ₩9,979 | ₩9,979 | ₩9,389 | ₩9,416 | -5.65% | 701.6만 |
|---|
| 2025.11.14 | ₩9,765 | ₩9,899 | ₩9,684 | ₩9,886 | +1.24% | 552.5만 |
|---|
| 2025.11.13 | ₩9,926 | ₩10,026 | ₩9,698 | ₩9,859 | -0.68% | 636.4만 |
|---|
| 2025.11.12 | ₩9,953 | ₩10,174 | ₩9,953 | ₩10,006 | +0.54% | 686.6만 |
|---|
| 2025.11.11 | ₩10,087 | ₩10,355 | ₩9,926 | ₩9,979 | -1.06% | 717.4만 |
|---|
| 2025.11.10 | ₩10,207 | ₩10,355 | ₩9,926 | ₩10,046 | -1.58% | 968.1만 |
|---|
| 2025.11.07 | ₩10,140 | ₩10,355 | ₩10,140 | ₩10,221 | +0.79% | 1133.5만 |
|---|
| 2025.11.06 | ₩10,382 | ₩10,382 | ₩10,053 | ₩10,221 | -1.55% | 2973.5만 |
|---|
| 2025.11.05 | ₩10,851 | ₩10,945 | ₩10,489 | ₩10,516 | -3.09% | 927.8만 |
|---|
| 2025.11.04 | ₩11,106 | ₩11,153 | ₩10,778 | ₩10,905 | -1.81% | 745.4만 |
|---|
| 2025.11.03 | ₩11,576 | ₩11,660 | ₩11,133 | ₩11,240 | -2.90% | 1062.2만 |
|---|
| 2025.10.31 | ₩12,662 | ₩12,662 | ₩11,589 | ₩11,696 | -7.63% | 627.6만 |
|---|
| 2025.10.30 | ₩12,045 | ₩12,058 | ₩11,193 | ₩11,737 | -2.56% | 1507.5만 |
|---|
| 2025.10.29 | ₩12,474 | ₩12,541 | ₩12,072 | ₩12,085 | -3.12% | 742.3만 |
|---|
| 2025.10.28 | ₩12,515 | ₩12,622 | ₩12,380 | ₩12,541 | +0.21% | 588만 |
|---|
| 2025.10.27 | ₩12,340 | ₩12,535 | ₩12,260 | ₩12,474 | +1.09% | 502.1만 |
|---|
| 2025.10.24 | ₩12,340 | ₩12,421 | ₩12,199 | ₩12,206 | -1.09% | 400.8만 |
|---|
| 2025.10.23 | ₩12,032 | ₩12,260 | ₩11,998 | ₩12,206 | +1.45% | 560.3만 |
|---|
| 2025.10.22 | ₩12,179 | ₩12,233 | ₩11,991 | ₩12,045 | -1.10% | 437.9만 |
|---|
| 2025.10.21 | ₩11,830 | ₩12,300 | ₩11,790 | ₩12,233 | +3.40% | 632만 |
|---|
| 2025.10.20 | ₩11,911 | ₩11,985 | ₩11,783 | ₩11,857 | -0.45% | 551만 |
|---|
| 2025.10.17 | ₩11,683 | ₩11,951 | ₩11,669 | ₩11,804 | +1.03% | 478.2만 |
|---|
| 2025.10.16 | ₩12,447 | ₩12,582 | ₩11,730 | ₩11,750 | -5.60% | 598.5만 |
|---|
| 2025.10.15 | ₩12,555 | ₩12,675 | ₩12,394 | ₩12,447 | -0.85% | 827.6만 |
|---|
| 2025.10.14 | ₩12,367 | ₩12,568 | ₩12,219 | ₩12,515 | +1.19% | 533.1만 |
|---|
| 2025.10.13 | ₩12,515 | ₩12,582 | ₩12,300 | ₩12,461 | -0.43% | 573.9만 |
|---|
| 2025.10.10 | ₩12,528 | ₩12,629 | ₩12,206 | ₩12,233 | -2.36% | 502.3만 |
|---|