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 | ₩8,925 | ₩9,621 | ₩8,844 | ₩9,407 | +5.41% | 2018.6만 |
| 2026.10.08 | ₩8,737 | ₩8,891 | ₩8,616 | ₩8,804 | +0.77% | 982.2만 |
| 2026.10.07 | ₩8,884 | ₩8,911 | ₩8,750 | ₩8,777 | -1.21% | 530.2만 |
| 2026.10.06 | ₩8,898 | ₩8,951 | ₩8,737 | ₩8,911 | +0.15% | 787.3만 |
| 2026.10.05 | ₩8,804 | ₩8,965 | ₩8,724 | ₩8,817 | +0.15% | 743.7만 |
| 2026.10.02 | ₩8,884 | ₩8,904 | ₩8,636 | ₩8,791 | -1.06% | 671.1만 |
| 2026.10.01 | ₩9,059 | ₩9,206 | ₩8,697 | ₩8,871 | -2.07% | 835.1만 |
| 2026.09.30 | ₩8,804 | ₩9,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,925 |
| +1.37% |
| 570.6만 |
| 2026.09.29 | ₩8,777 | ₩9,059 | ₩8,623 | ₩8,817 | +0.46% | 753.1만 |
|---|
| 2026.09.28 | ₩9,072 | ₩9,139 | ₩8,791 | ₩8,871 | -2.22% | 1960.5만 |
|---|
| 2026.09.25 | ₩9,179 | ₩9,434 | ₩9,045 | ₩9,246 | +0.73% | 1433만 |
|---|
| 2026.09.24 | ₩8,831 | ₩9,333 | ₩8,804 | ₩9,206 | +4.25% | 1108.1만 |
|---|
| 2026.09.23 | ₩8,737 | ₩8,998 | ₩8,710 | ₩8,925 | +2.15% | 1334.9만 |
|---|
| 2026.09.22 | ₩8,925 | ₩9,018 | ₩8,616 | ₩8,804 | -1.35% | 1365만 |
|---|
| 2026.09.21 | ₩8,884 | ₩8,884 | ₩8,576 | ₩8,710 | -1.96% | 935.1만 |
|---|
| 2026.09.18 | ₩8,844 | ₩8,864 | ₩8,616 | ₩8,777 | -0.76% | 2523.3만 |
|---|
| 2026.09.17 | ₩8,456 | ₩8,938 | ₩8,362 | ₩8,844 | +4.60% | 1139.2만 |
|---|
| 2026.09.16 | ₩8,697 | ₩8,736 | ₩8,435 | ₩8,482 | -2.47% | 1221.5만 |
|---|
| 2026.09.15 | ₩8,938 | ₩9,199 | ₩8,817 | ₩8,844 | -1.05% | 1739.8만 |
|---|
| 2026.09.14 | ₩9,380 | ₩9,487 | ₩8,978 | ₩9,059 | -3.43% | 2258.7만 |
|---|
| 2026.09.11 | ₩9,206 | ₩9,367 | ₩8,978 | ₩9,233 | +0.29% | 1503.5만 |
|---|
| 2026.09.10 | ₩9,045 | ₩9,233 | ₩8,971 | ₩9,179 | +1.48% | 779.6만 |
|---|
| 2026.09.09 | ₩9,420 | ₩9,501 | ₩9,059 | ₩9,099 | -3.41% | 918.2만 |
|---|
| 2026.09.08 | ₩10,084 | ₩10,094 | ₩9,367 | ₩9,487 | -5.91% | 1345.4만 |
|---|
| 2026.09.04 | ₩9,528 | ₩10,104 | ₩9,367 | ₩10,064 | +5.63% | 1420.2만 |
|---|
| 2026.09.03 | ₩9,755 | ₩10,010 | ₩9,648 | ₩9,675 | -0.82% | 534.2만 |
|---|
| 2026.09.02 | ₩9,836 | ₩9,836 | ₩9,557 | ₩9,621 | -2.18% | 473.9만 |
|---|
| 2026.09.01 | ₩9,876 | ₩10,057 | ₩9,662 | ₩9,702 | -1.76% | 591.5만 |
|---|
| 2026.08.31 | ₩9,943 | ₩10,097 | ₩9,849 | ₩9,997 | +0.54% | 579.2만 |
|---|
| 2026.08.28 | ₩10,177 | ₩10,244 | ₩10,023 | ₩10,037 | -1.38% | 622.7만 |
|---|
| 2026.08.27 | ₩9,903 | ₩10,278 | ₩9,836 | ₩10,184 | +2.84% | 925.7만 |
|---|
| 2026.08.26 | ₩9,671 | ₩9,956 | ₩9,635 | ₩9,782 | +1.15% | 541.8만 |
|---|
| 2026.08.25 | ₩9,943 | ₩10,050 | ₩9,822 | ₩9,997 | +0.54% | 591만 |
|---|
| 2026.08.24 | ₩9,930 | ₩10,117 | ₩9,889 | ₩10,050 | +1.21% | 790.8만 |
|---|
| 2026.08.21 | ₩9,930 | ₩10,157 | ₩9,891 | ₩9,997 | +0.67% | 595.3만 |
|---|
| 2026.08.20 | ₩9,936 | ₩10,177 | ₩9,816 | ₩9,983 | +0.47% | 1183.8만 |
|---|
| 2026.08.19 | ₩9,581 | ₩10,291 | ₩9,447 | ₩9,970 | +4.06% | 1650.4만 |
|---|
| 2026.08.18 | ₩9,032 | ₩10,211 | ₩8,884 | ₩9,568 | +5.93% | 2950.1만 |
|---|
| 2026.08.17 | ₩9,193 | ₩9,246 | ₩8,938 | ₩8,965 | -2.48% | 894.2만 |
|---|
| 2026.08.14 | ₩9,568 | ₩9,621 | ₩9,300 | ₩9,340 | -2.38% | 514.5만 |
|---|
| 2026.08.13 | ₩9,373 | ₩9,554 | ₩9,052 | ₩9,541 | +1.79% | 644.9만 |
|---|
| 2026.08.12 | ₩9,032 | ₩9,380 | ₩8,911 | ₩9,340 | +3.41% | 708.9만 |
|---|
| 2026.08.11 | ₩9,260 | ₩9,353 | ₩9,012 | ₩9,206 | -0.58% | 762만 |
|---|
| 2026.08.10 | ₩9,179 | ₩9,407 | ₩9,105 | ₩9,340 | +1.75% | 846.2만 |
|---|
| 2026.08.07 | ₩8,791 | ₩9,286 | ₩8,750 | ₩9,273 | +5.49% | 1202.8만 |
|---|
| 2026.08.06 | ₩8,523 | ₩8,764 | ₩8,348 | ₩8,710 | +2.20% | 787.3만 |
|---|
| 2026.08.05 | ₩8,563 | ₩8,737 | ₩8,402 | ₩8,657 | +1.10% | 724.4만 |
|---|
| 2026.08.04 | ₩8,322 | ₩8,529 | ₩8,295 | ₩8,482 | +1.93% | 1010.3만 |
|---|
| 2026.08.03 | ₩8,348 | ₩8,549 | ₩8,027 | ₩8,442 | +1.12% | 970.9만 |
|---|
| 2026.07.31 | ₩8,255 | ₩8,489 | ₩7,725 | ₩8,161 | -1.14% | 1594.5만 |
|---|
| 2026.07.30 | ₩7,357 | ₩8,214 | ₩7,241 | ₩8,121 | +10.38% | 1463.3만 |
|---|
| 2026.07.29 | ₩8,188 | ₩8,362 | ₩8,074 | ₩8,107 | -0.98% | 1065만 |
|---|
| 2026.07.28 | ₩8,054 | ₩8,301 | ₩8,054 | ₩8,201 | +1.83% | 869.1만 |
|---|
| 2026.07.27 | ₩8,013 | ₩8,181 | ₩7,933 | ₩8,000 | -0.17% | 1099.1만 |
|---|
| 2026.07.24 | ₩7,853 | ₩7,940 | ₩7,705 | ₩7,799 | -0.68% | 540.8만 |
|---|
| 2026.07.23 | ₩7,745 | ₩7,786 | ₩7,559 | ₩7,692 | -0.69% | 892.7만 |
|---|
| 2026.07.22 | ₩8,134 | ₩8,147 | ₩7,585 | ₩7,678 | -5.60% | 1021.4만 |
|---|
| 2026.07.21 | ₩8,201 | ₩8,469 | ₩8,067 | ₩8,174 | -0.33% | 977.9만 |
|---|
| 2026.07.20 | ₩8,054 | ₩8,442 | ₩7,980 | ₩8,389 | +4.16% | 1311.5만 |
|---|
| 2026.07.17 | ₩8,121 | ₩8,328 | ₩8,054 | ₩8,107 | -0.17% | 808.7만 |
|---|
| 2026.07.16 | ₩8,080 | ₩8,342 | ₩7,879 | ₩8,268 | +2.32% | 985.6만 |
|---|
| 2026.07.15 | ₩8,295 | ₩8,489 | ₩8,027 | ₩8,040 | -3.07% | 1213.6만 |
|---|
| 2026.07.14 | ₩8,194 | ₩8,422 | ₩8,020 | ₩8,134 | -0.74% | 907.3만 |
|---|
| 2026.07.13 | ₩8,295 | ₩8,611 | ₩8,121 | ₩8,348 | +0.65% | 1580.9만 |
|---|
| 2026.07.10 | ₩7,973 | ₩8,007 | ₩7,571 | ₩7,933 | -0.50% | 1731.2만 |
|---|
| 2026.07.09 | ₩7,156 | ₩7,236 | ₩6,955 | ₩7,209 | +0.75% | 765.9만 |
|---|
| 2026.07.08 | ₩7,410 | ₩7,491 | ₩7,236 | ₩7,276 | -1.81% | 806.6만 |
|---|
| 2026.07.07 | ₩7,745 | ₩7,853 | ₩7,538 | ₩7,585 | -2.08% | 803.1만 |
|---|
| 2026.07.06 | ₩7,384 | ₩7,692 | ₩7,263 | ₩7,625 | +3.27% | 757.1만 |
|---|
| 2026.07.02 | ₩7,370 | ₩7,585 | ₩7,357 | ₩7,477 | +1.45% | 1012.5만 |
|---|
| 2026.07.01 | ₩7,102 | ₩7,290 | ₩6,781 | ₩7,209 | +1.51% | 1709.9만 |
|---|
| 2026.06.30 | ₩6,566 | ₩6,975 | ₩6,378 | ₩6,915 | +5.31% | 925.8만 |
|---|
| 2026.06.29 | ₩6,901 | ₩6,928 | ₩6,459 | ₩6,566 | -4.85% | 1412.8만 |
|---|
| 2026.06.26 | ₩5,963 | ₩6,727 | ₩5,963 | ₩6,714 | +12.58% | 1388.5만 |
|---|
| 2026.06.25 | ₩5,923 | ₩6,109 | ₩5,856 | ₩6,017 | +1.58% | 718.9만 |
|---|
| 2026.06.24 | ₩5,856 | ₩6,084 | ₩5,809 | ₩6,017 | +2.75% | 738만 |
|---|
| 2026.06.23 | ₩5,856 | ₩5,990 | ₩5,722 | ₩5,869 | +0.23% | 849.4만 |
|---|
| 2026.06.22 | ₩5,816 | ₩5,963 | ₩5,668 | ₩5,749 | -1.15% | 777만 |
|---|
| 2026.06.18 | ₩5,869 | ₩6,030 | ₩5,702 | ₩5,909 | +0.68% | 1725.9만 |
|---|
| 2026.06.17 | ₩6,218 | ₩6,345 | ₩5,796 | ₩5,883 | -5.39% | 1456.8만 |
|---|
| 2026.06.16 | ₩6,218 | ₩6,392 | ₩6,164 | ₩6,311 | +1.51% | 977.4만 |
|---|
| 2026.06.15 | ₩6,244 | ₩6,425 | ₩6,177 | ₩6,204 | -0.64% | 701.2만 |
|---|
| 2026.06.12 | ₩6,151 | ₩6,265 | ₩6,023 | ₩6,164 | +0.22% | 632.3만 |
|---|
| 2026.06.11 | ₩6,218 | ₩6,258 | ₩6,050 | ₩6,164 | -0.86% | 700.3만 |
|---|
| 2026.06.10 | ₩6,271 | ₩6,440 | ₩6,164 | ₩6,298 | +0.43% | 630.7만 |
|---|
| 2026.06.09 | ₩6,231 | ₩6,392 | ₩6,151 | ₩6,365 | +2.15% | 1287.6만 |
|---|
| 2026.06.08 | ₩6,345 | ₩6,378 | ₩6,050 | ₩6,298 | -0.74% | 1041.6만 |
|---|
| 2026.06.05 | ₩6,673 | ₩6,767 | ₩6,131 | ₩6,244 | -6.43% | 965.3만 |
|---|
| 2026.06.04 | ₩6,781 | ₩6,874 | ₩6,633 | ₩6,687 | -1.38% | 1135.5만 |
|---|
| 2026.06.03 | ₩6,633 | ₩6,687 | ₩6,345 | ₩6,687 | +0.81% | 1356.3만 |
|---|
| 2026.06.02 | ₩6,714 | ₩6,821 | ₩6,546 | ₩6,687 | -0.40% | 980.9만 |
|---|
| 2026.06.01 | ₩6,445 | ₩6,955 | ₩6,337 | ₩6,888 | +6.86% | 1161.4만 |
|---|
| 2026.05.29 | ₩6,191 | ₩6,332 | ₩6,050 | ₩6,298 | +1.73% | 886.2만 |
|---|
| 2026.05.28 | ₩6,285 | ₩6,338 | ₩6,097 | ₩6,137 | -2.35% | 1127.3만 |
|---|
| 2026.05.27 | ₩6,117 | ₩6,258 | ₩6,030 | ₩6,231 | +1.86% | 745만 |
|---|
| 2026.05.26 | ₩6,057 | ₩6,311 | ₩6,017 | ₩6,191 | +2.21% | 1472.5만 |
|---|
| 2026.05.22 | ₩6,057 | ₩6,231 | ₩6,030 | ₩6,110 | +0.88% | 541.8만 |
|---|
| 2026.05.21 | ₩6,043 | ₩6,157 | ₩5,829 | ₩6,084 | +0.67% | 715.5만 |
|---|
| 2026.05.20 | ₩6,137 | ₩6,211 | ₩5,762 | ₩6,151 | +0.22% | 828.7만 |
|---|
| 2026.05.19 | ₩6,311 | ₩6,673 | ₩6,157 | ₩6,177 | -2.12% | 1304.9만 |
|---|
| 2026.05.18 | ₩5,789 | ₩6,110 | ₩5,708 | ₩6,057 | +4.63% | 1088만 |
|---|
| 2026.05.15 | ₩5,775 | ₩5,896 | ₩5,668 | ₩5,789 | +0.23% | 845.8만 |
|---|
| 2026.05.14 | ₩5,682 | ₩5,856 | ₩5,574 | ₩5,682 | 0.00% | 1255.1만 |
|---|
| 2026.05.13 | ₩5,963 | ₩6,003 | ₩5,467 | ₩5,655 | -5.17% | 1707.2만 |
|---|
| 2026.05.12 | ₩6,566 | ₩6,593 | ₩6,030 | ₩6,057 | -7.76% | 848.4만 |
|---|
| 2026.05.11 | ₩6,874 | ₩6,888 | ₩6,499 | ₩6,539 | -4.87% | 611.8만 |
|---|
| 2026.05.08 | ₩6,888 | ₩6,968 | ₩6,781 | ₩6,874 | -0.19% | 925.1만 |
|---|
| 2026.05.07 | ₩6,955 | ₩7,236 | ₩6,955 | ₩6,982 | +0.39% | 1140.4만 |
|---|
| 2026.05.06 | ₩7,102 | ₩7,156 | ₩6,727 | ₩6,861 | -3.40% | 1138.8만 |
|---|
| 2026.05.05 | ₩7,250 | ₩7,256 | ₩6,754 | ₩7,129 | -1.66% | 1548.4만 |
|---|
| 2026.05.04 | ₩7,156 | ₩7,343 | ₩7,022 | ₩7,156 | 0.00% | 1333.1만 |
|---|
| 2026.05.01 | ₩6,968 | ₩7,451 | ₩6,968 | ₩7,089 | +1.73% | 2059.3만 |
|---|
| 2026.04.30 | ₩6,794 | ₩7,075 | ₩6,579 | ₩7,022 | +3.35% | 3441.9만 |
|---|
| 2026.04.29 | ₩6,378 | ₩6,486 | ₩6,131 | ₩6,459 | +1.26% | 2309.8만 |
|---|
| 2026.04.28 | ₩6,526 | ₩6,633 | ₩6,271 | ₩6,378 | -2.26% | 1205.3만 |
|---|
| 2026.04.27 | ₩6,633 | ₩6,848 | ₩6,452 | ₩6,486 | -2.22% | 1857.8만 |
|---|
| 2026.04.24 | ₩6,472 | ₩6,700 | ₩6,425 | ₩6,673 | +3.11% | 1290.7만 |
|---|
| 2026.04.23 | ₩7,049 | ₩7,129 | ₩6,325 | ₩6,419 | -8.94% | 1774.9만 |
|---|
| 2026.04.22 | ₩7,290 | ₩7,290 | ₩7,042 | ₩7,236 | -0.74% | 967.7만 |
|---|
| 2026.04.21 | ₩7,652 | ₩7,779 | ₩7,116 | ₩7,196 | -5.95% | 1085.7만 |
|---|
| 2026.04.20 | ₩7,544 | ₩7,652 | ₩7,484 | ₩7,571 | +0.36% | 625.1만 |
|---|
| 2026.04.17 | ₩7,665 | ₩7,832 | ₩7,518 | ₩7,558 | -1.40% | 1083.7만 |
|---|
| 2026.04.16 | ₩7,370 | ₩7,585 | ₩7,290 | ₩7,491 | +1.64% | 811.6만 |
|---|
| 2026.04.15 | ₩7,089 | ₩7,250 | ₩7,002 | ₩7,209 | +1.70% | 738.9만 |
|---|
| 2026.04.14 | ₩7,049 | ₩7,250 | ₩6,874 | ₩6,928 | -1.71% | 601.1만 |
|---|
| 2026.04.13 | ₩6,673 | ₩7,035 | ₩6,646 | ₩6,955 | +4.22% | 1525.1만 |
|---|
| 2026.04.10 | ₩7,102 | ₩7,149 | ₩6,573 | ₩6,687 | -5.85% | 830.3만 |
|---|
| 2026.04.09 | ₩7,464 | ₩7,477 | ₩7,055 | ₩7,142 | -4.31% | 876.6만 |
|---|
| 2026.04.08 | ₩8,161 | ₩8,261 | ₩7,410 | ₩7,464 | -8.54% | 879.8만 |
|---|
| 2026.04.07 | ₩8,161 | ₩8,275 | ₩7,960 | ₩7,987 | -2.13% | 651.4만 |
|---|
| 2026.04.06 | ₩8,054 | ₩8,212 | ₩8,040 | ₩8,188 | +1.66% | 644.9만 |
|---|
| 2026.04.02 | ₩7,946 | ₩8,161 | ₩7,846 | ₩8,027 | +1.01% | 673.6만 |
|---|
| 2026.04.01 | ₩8,080 | ₩8,147 | ₩7,893 | ₩8,040 | -0.50% | 711.8만 |
|---|
| 2026.03.31 | ₩7,933 | ₩8,174 | ₩7,765 | ₩8,040 | +1.35% | 778.3만 |
|---|
| 2026.03.30 | ₩7,893 | ₩8,054 | ₩7,765 | ₩7,812 | -1.02% | 964만 |
|---|
| 2026.03.27 | ₩7,906 | ₩8,054 | ₩7,678 | ₩7,786 | -1.53% | 678.6만 |
|---|
| 2026.03.26 | ₩8,000 | ₩8,295 | ₩7,960 | ₩8,040 | +0.50% | 834.9만 |
|---|
| 2026.03.25 | ₩8,121 | ₩8,322 | ₩7,906 | ₩8,000 | -1.49% | 1000.8만 |
|---|
| 2026.03.24 | ₩8,268 | ₩8,375 | ₩8,080 | ₩8,201 | -0.81% | 1102.4만 |
|---|
| 2026.03.23 | ₩8,308 | ₩8,489 | ₩8,147 | ₩8,281 | -0.32% | 1029.4만 |
|---|
| 2026.03.20 | ₩8,188 | ₩8,402 | ₩8,013 | ₩8,322 | +1.64% | 1755.2만 |
|---|
| 2026.03.19 | ₩8,268 | ₩8,469 | ₩8,094 | ₩8,188 | -0.97% | 697.5만 |
|---|
| 2026.03.18 | ₩8,188 | ₩8,301 | ₩8,161 | ₩8,268 | +0.98% | 1657.3만 |
|---|
| 2026.03.17 | ₩8,094 | ₩8,335 | ₩8,054 | ₩8,268 | +2.15% | 882.6만 |
|---|
| 2026.03.16 | ₩8,067 | ₩8,141 | ₩7,946 | ₩8,013 | -0.66% | 1271.6만 |
|---|
| 2026.03.13 | ₩7,786 | ₩8,107 | ₩7,645 | ₩8,067 | +3.61% | 1603.7만 |
|---|
| 2026.03.12 | ₩8,000 | ₩8,362 | ₩7,732 | ₩7,772 | -2.85% | 1918만 |
|---|
| 2026.03.11 | ₩7,987 | ₩8,127 | ₩7,672 | ₩8,067 | +1.01% | 1272.4만 |
|---|
| 2026.03.10 | ₩7,946 | ₩8,080 | ₩7,638 | ₩7,853 | -1.18% | 1228.2만 |
|---|
| 2026.03.09 | ₩8,214 | ₩8,295 | ₩7,906 | ₩7,960 | -3.10% | 882만 |
|---|
| 2026.03.06 | ₩8,174 | ₩8,583 | ₩8,107 | ₩8,389 | +2.62% | 1244.4만 |
|---|
| 2026.03.05 | ₩7,960 | ₩8,322 | ₩7,873 | ₩8,255 | +3.70% | 1317.7만 |
|---|
| 2026.03.04 | ₩7,571 | ₩8,087 | ₩7,571 | ₩8,000 | +5.66% | 1258.8만 |
|---|
| 2026.03.03 | ₩7,250 | ₩7,732 | ₩7,215 | ₩7,571 | +4.44% | 1463.5만 |
|---|
| 2026.03.02 | ₩7,705 | ₩7,993 | ₩7,410 | ₩7,464 | -3.13% | 1435.3만 |
|---|
| 2026.02.27 | ₩7,826 | ₩7,866 | ₩7,652 | ₩7,812 | -0.17% | 2650.9만 |
|---|
| 2026.02.26 | ₩8,590 | ₩8,643 | ₩7,786 | ₩8,000 | -6.86% | 2088.9만 |
|---|
| 2026.02.25 | ₩7,223 | ₩8,590 | ₩7,062 | ₩8,496 | +17.63% | 2510.2만 |
|---|
| 2026.02.24 | ₩6,539 | ₩6,928 | ₩6,539 | ₩6,781 | +3.69% | 1265.8만 |
|---|
| 2026.02.23 | ₩6,834 | ₩6,834 | ₩6,439 | ₩6,526 | -4.51% | 1333.6만 |
|---|
| 2026.02.20 | ₩6,794 | ₩7,022 | ₩6,747 | ₩6,821 | +0.39% | 1190.3만 |
|---|
| 2026.02.19 | ₩6,848 | ₩6,881 | ₩6,727 | ₩6,874 | +0.39% | 988.5만 |
|---|
| 2026.02.18 | ₩6,807 | ₩6,968 | ₩6,673 | ₩6,861 | +0.79% | 1139.3만 |
|---|
| 2026.02.17 | ₩6,794 | ₩6,874 | ₩6,687 | ₩6,754 | -0.59% | 1430.1만 |
|---|
| 2026.02.13 | ₩6,646 | ₩6,975 | ₩6,579 | ₩6,620 | -0.40% | 1629.3만 |
|---|
| 2026.02.12 | ₩6,915 | ₩7,055 | ₩6,600 | ₩6,646 | -3.88% | 1347.6만 |
|---|
| 2026.02.11 | ₩7,303 | ₩7,323 | ₩6,854 | ₩6,941 | -4.95% | 1624.3만 |
|---|
| 2026.02.10 | ₩7,437 | ₩7,692 | ₩7,370 | ₩7,397 | -0.54% | 1471만 |
|---|
| 2026.02.09 | ₩7,665 | ₩7,792 | ₩7,229 | ₩7,477 | -2.45% | 2023.5만 |
|---|
| 2026.02.06 | ₩7,786 | ₩8,074 | ₩7,611 | ₩7,745 | -0.52% | 2245.9만 |
|---|
| 2026.02.05 | ₩8,844 | ₩8,992 | ₩7,457 | ₩7,611 | -13.94% | 5957.5만 |
|---|
| 2026.02.04 | ₩9,139 | ₩9,273 | ₩8,697 | ₩8,710 | -4.69% | 2622만 |
|---|
| 2026.02.03 | ₩10,131 | ₩10,131 | ₩8,998 | ₩9,219 | -8.99% | 1624.9만 |
|---|
| 2026.02.02 | ₩10,131 | ₩10,231 | ₩9,956 | ₩10,037 | -0.93% | 1039.2만 |
|---|
| 2026.01.30 | ₩10,064 | ₩10,224 | ₩9,983 | ₩10,157 | +0.93% | 1561.9만 |
|---|
| 2026.01.29 | ₩10,345 | ₩10,553 | ₩10,030 | ₩10,090 | -2.46% | 1890.5만 |
|---|
| 2026.01.28 | ₩10,492 | ₩10,760 | ₩10,439 | ₩10,600 | +1.02% | 1025.2만 |
|---|
| 2026.01.27 | ₩10,506 | ₩10,586 | ₩10,345 | ₩10,439 | -0.64% | 700.8만 |
|---|
| 2026.01.26 | ₩10,573 | ₩10,680 | ₩10,506 | ₩10,573 | 0.00% | 748.3만 |
|---|
| 2026.01.23 | ₩10,640 | ₩10,747 | ₩10,533 | ₩10,559 | -0.76% | 496.6만 |
|---|
| 2026.01.22 | ₩10,600 | ₩10,720 | ₩10,559 | ₩10,613 | +0.13% | 932.1만 |
|---|
| 2026.01.21 | ₩10,573 | ₩10,626 | ₩10,358 | ₩10,506 | -0.63% | 614.2만 |
|---|
| 2026.01.20 | ₩10,479 | ₩10,780 | ₩10,479 | ₩10,506 | +0.26% | 908.8만 |
|---|
| 2026.01.16 | ₩10,747 | ₩10,841 | ₩10,600 | ₩10,720 | -0.25% | 584.5만 |
|---|
| 2026.01.15 | ₩10,881 | ₩11,042 | ₩10,671 | ₩10,814 | -0.62% | 737.6만 |
|---|
| 2026.01.14 | ₩10,961 | ₩11,109 | ₩10,868 | ₩10,921 | -0.37% | 630.5만 |
|---|
| 2026.01.13 | ₩11,363 | ₩11,438 | ₩10,975 | ₩10,975 | -3.42% | 621.7만 |
|---|
| 2026.01.12 | ₩11,337 | ₩11,511 | ₩11,142 | ₩11,390 | +0.47% | 687.9만 |
|---|
| 2026.01.09 | ₩11,457 | ₩11,626 | ₩11,290 | ₩11,323 | -1.17% | 849만 |
|---|
| 2026.01.08 | ₩11,189 | ₩11,578 | ₩11,156 | ₩11,457 | +2.40% | 544.6만 |
|---|
| 2026.01.07 | ₩11,122 | ₩11,410 | ₩11,122 | ₩11,310 | +1.69% | 504.6만 |
|---|
| 2026.01.06 | ₩10,948 | ₩11,203 | ₩10,928 | ₩11,122 | +1.59% | 721.2만 |
|---|
| 2026.01.05 | ₩10,573 | ₩10,948 | ₩10,466 | ₩10,841 | +2.53% | 806.8만 |
|---|
| 2026.01.02 | ₩10,680 | ₩10,738 | ₩10,372 | ₩10,546 | -1.25% | 933.1만 |
|---|
| 2025.12.31 | ₩10,787 | ₩10,787 | ₩10,626 | ₩10,653 | -1.24% | 515.9만 |
|---|
| 2025.12.30 | ₩10,881 | ₩10,914 | ₩10,734 | ₩10,734 | -1.35% | 646.4만 |
|---|
| 2025.12.29 | ₩10,774 | ₩10,908 | ₩10,747 | ₩10,881 | +1.00% | 628.3만 |
|---|
| 2025.12.26 | ₩10,747 | ₩10,854 | ₩10,660 | ₩10,841 | +0.87% | 521.9만 |
|---|
| 2025.12.24 | ₩10,707 | ₩10,760 | ₩10,613 | ₩10,734 | +0.25% | 198.4만 |
|---|
| 2025.12.23 | ₩10,734 | ₩10,814 | ₩10,586 | ₩10,734 | 0.00% | 528.9만 |
|---|
| 2025.12.22 | ₩10,613 | ₩10,914 | ₩10,586 | ₩10,801 | +1.77% | 697.6만 |
|---|
| 2025.12.19 | ₩10,586 | ₩10,707 | ₩10,472 | ₩10,586 | 0.00% | 1302.9만 |
|---|
| 2025.12.18 | ₩10,506 | ₩10,760 | ₩10,506 | ₩10,693 | +1.79% | 691.5만 |
|---|
| 2025.12.17 | ₩10,425 | ₩10,720 | ₩10,348 | ₩10,492 | +0.64% | 973.9만 |
|---|
| 2025.12.16 | ₩10,171 | ₩10,519 | ₩10,077 | ₩10,492 | +3.16% | 815만 |
|---|
| 2025.12.15 | ₩10,211 | ₩10,332 | ₩9,997 | ₩10,131 | -0.79% | 1133.8만 |
|---|
| 2025.12.12 | ₩10,064 | ₩10,653 | ₩9,782 | ₩10,291 | +2.26% | 1335.2만 |
|---|
| 2025.12.11 | ₩9,648 | ₩9,769 | ₩9,601 | ₩9,675 | +0.28% | 526.5만 |
|---|
| 2025.12.10 | ₩9,662 | ₩9,735 | ₩9,581 | ₩9,675 | +0.14% | 552.6만 |
|---|
| 2025.12.09 | ₩9,729 | ₩9,889 | ₩9,568 | ₩9,648 | -0.83% | 686.4만 |
|---|
| 2025.12.08 | ₩9,943 | ₩9,997 | ₩9,702 | ₩9,769 | -1.75% | 694.5만 |
|---|
| 2025.12.05 | ₩10,050 | ₩10,251 | ₩9,836 | ₩9,943 | -1.07% | 674.1만 |
|---|
| 2025.12.04 | ₩10,171 | ₩10,184 | ₩9,970 | ₩10,064 | -1.05% | 468.8만 |
|---|
| 2025.12.03 | ₩9,782 | ₩10,157 | ₩9,635 | ₩10,131 | +3.56% | 798.1만 |
|---|
| 2025.12.02 | ₩9,782 | ₩9,903 | ₩9,729 | ₩9,782 | 0.00% | 768.1만 |
|---|
| 2025.12.01 | ₩9,849 | ₩10,017 | ₩9,708 | ₩9,796 | -0.54% | 504.6만 |
|---|
| 2025.11.28 | ₩9,822 | ₩10,037 | ₩9,822 | ₩9,983 | +1.64% | 366만 |
|---|
| 2025.11.26 | ₩9,702 | ₩9,889 | ₩9,581 | ₩9,809 | +1.10% | 844.7만 |
|---|
| 2025.11.25 | ₩9,528 | ₩9,742 | ₩9,487 | ₩9,715 | +1.97% | 1049.3만 |
|---|
| 2025.11.24 | ₩9,662 | ₩9,662 | ₩9,340 | ₩9,554 | -1.11% | 649.4만 |
|---|
| 2025.11.21 | ₩9,474 | ₩9,762 | ₩9,447 | ₩9,675 | +2.12% | 607.2만 |
|---|
| 2025.11.20 | ₩9,755 | ₩9,822 | ₩9,507 | ₩9,541 | -2.20% | 762.2만 |
|---|
| 2025.11.19 | ₩9,568 | ₩9,755 | ₩9,521 | ₩9,662 | +0.98% | 744.1만 |
|---|
| 2025.11.18 | ₩9,340 | ₩9,688 | ₩9,327 | ₩9,635 | +3.16% | 1150.7만 |
|---|
| 2025.11.17 | ₩9,970 | ₩9,970 | ₩9,380 | ₩9,407 | -5.65% | 701.6만 |
|---|
| 2025.11.14 | ₩9,755 | ₩9,889 | ₩9,675 | ₩9,876 | +1.24% | 552.5만 |
|---|
| 2025.11.13 | ₩9,916 | ₩10,017 | ₩9,688 | ₩9,849 | -0.68% | 636.4만 |
|---|
| 2025.11.12 | ₩9,943 | ₩10,164 | ₩9,943 | ₩9,997 | +0.54% | 686.6만 |
|---|
| 2025.11.11 | ₩10,077 | ₩10,345 | ₩9,916 | ₩9,970 | -1.06% | 717.4만 |
|---|
| 2025.11.10 | ₩10,198 | ₩10,345 | ₩9,916 | ₩10,037 | -1.58% | 968.1만 |
|---|
| 2025.11.07 | ₩10,131 | ₩10,345 | ₩10,131 | ₩10,211 | +0.79% | 1133.5만 |
|---|
| 2025.11.06 | ₩10,372 | ₩10,372 | ₩10,043 | ₩10,211 | -1.55% | 2973.5만 |
|---|
| 2025.11.05 | ₩10,841 | ₩10,935 | ₩10,479 | ₩10,506 | -3.09% | 927.8만 |
|---|
| 2025.11.04 | ₩11,095 | ₩11,142 | ₩10,767 | ₩10,894 | -1.81% | 745.4만 |
|---|
| 2025.11.03 | ₩11,564 | ₩11,649 | ₩11,122 | ₩11,229 | -2.90% | 1062.2만 |
|---|
| 2025.10.31 | ₩12,650 | ₩12,650 | ₩11,578 | ₩11,685 | -7.63% | 627.6만 |
|---|
| 2025.10.30 | ₩12,033 | ₩12,047 | ₩11,182 | ₩11,725 | -2.56% | 1507.5만 |
|---|
| 2025.10.29 | ₩12,462 | ₩12,529 | ₩12,060 | ₩12,074 | -3.12% | 742.3만 |
|---|
| 2025.10.28 | ₩12,502 | ₩12,610 | ₩12,368 | ₩12,529 | +0.21% | 588만 |
|---|
| 2025.10.27 | ₩12,328 | ₩12,522 | ₩12,248 | ₩12,462 | +1.09% | 502.1만 |
|---|
| 2025.10.24 | ₩12,328 | ₩12,409 | ₩12,187 | ₩12,194 | -1.09% | 400.8만 |
|---|
| 2025.10.23 | ₩12,020 | ₩12,248 | ₩11,986 | ₩12,194 | +1.45% | 560.3만 |
|---|
| 2025.10.22 | ₩12,167 | ₩12,221 | ₩11,980 | ₩12,033 | -1.10% | 437.9만 |
|---|
| 2025.10.21 | ₩11,819 | ₩12,288 | ₩11,779 | ₩12,221 | +3.40% | 632만 |
|---|
| 2025.10.20 | ₩11,899 | ₩11,973 | ₩11,772 | ₩11,846 | -0.45% | 551만 |
|---|
| 2025.10.17 | ₩11,672 | ₩11,940 | ₩11,658 | ₩11,792 | +1.03% | 478.2만 |
|---|
| 2025.10.16 | ₩12,435 | ₩12,569 | ₩11,718 | ₩11,739 | -5.60% | 598.5만 |
|---|
| 2025.10.15 | ₩12,543 | ₩12,663 | ₩12,382 | ₩12,435 | -0.85% | 827.6만 |
|---|
| 2025.10.14 | ₩12,355 | ₩12,556 | ₩12,208 | ₩12,502 | +1.19% | 533.1만 |
|---|
| 2025.10.13 | ₩12,502 | ₩12,569 | ₩12,288 | ₩12,449 | -0.43% | 573.9만 |
|---|
| 2025.10.10 | ₩12,516 | ₩12,616 | ₩12,194 | ₩12,221 | -2.36% | 502.3만 |
|---|