시장 데이터를 불러오는 중
전체 종목
Cheche Group Inc. - Class A Ordinary Shares 과거 주가
Cheche Group Inc. - Class A Ordinary Shares · CCG · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cheche Group Inc. - Class A Ordinary Shares · CCG · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,129 | ₩7,538 | ₩6,110 | ₩6,177 | -13.35% | 2.7만 |
| 2026.10.08 | ₩7,732 | ₩8,938 | ₩6,901 | ₩6,901 | -10.75% | 2.1만 |
| 2026.10.07 | ₩6,499 | ₩8,027 | ₩6,486 | ₩7,732 | +18.97% | 5.2만 |
| 2026.10.06 | ₩6,888 | ₩6,888 | ₩6,231 | ₩6,660 | -3.31% | 1.4만 |
| 2026.10.05 | ₩7,477 | ₩7,477 | ₩6,740 | ₩6,740 | -9.86% | 7.4천 |
| 2026.10.02 | ₩7,089 | ₩8,054 | ₩7,089 | ₩7,169 | +1.13% | 8.7천 |
| 2026.10.01 | ₩8,121 | ₩8,161 | ₩6,298 | ₩7,116 | -12.38% | 2.1만 |
| 2026.09.30 | ₩10,559 | ₩10,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,040 |
| -23.86% |
| 4.6만 |
| 2026.09.29 | ₩13,266 | ₩13,950 | ₩10,077 | ₩10,211 | -23.03% | 7만 |
|---|
| 2026.09.28 | ₩14,740 | ₩14,740 | ₩10,988 | ₩13,293 | -9.82% | 4.2만 |
|---|
| 2026.09.25 | ₩16,938 | ₩17,527 | ₩15,022 | ₩15,142 | -10.60% | 2만 |
|---|
| 2026.09.24 | ₩16,750 | ₩17,648 | ₩16,750 | ₩17,340 | +3.52% | 8.1만 |
|---|
| 2026.09.23 | ₩16,737 | ₩17,688 | ₩16,616 | ₩17,340 | +3.60% | 4.3만 |
|---|
| 2026.09.22 | ₩17,166 | ₩17,655 | ₩16,723 | ₩17,420 | +1.48% | 3.9만 |
|---|
| 2026.09.21 | ₩17,420 | ₩18,037 | ₩16,482 | ₩16,630 | -4.54% | 3.8만 |
|---|
| 2026.09.18 | ₩16,228 | ₩17,943 | ₩15,410 | ₩17,380 | +7.10% | 8만 |
|---|
| 2026.09.17 | ₩17,822 | ₩19,162 | ₩16,094 | ₩16,214 | -9.02% | 3.9만 |
|---|
| 2026.09.16 | ₩18,720 | ₩18,881 | ₩18,144 | ₩18,586 | -0.72% | 7.6천 |
|---|
| 2026.09.15 | ₩20,060 | ₩20,261 | ₩18,459 | ₩18,492 | -7.82% | 1.3만 |
|---|
| 2026.09.14 | ₩20,717 | ₩20,762 | ₩19,444 | ₩19,578 | -5.50% | 2만 |
|---|
| 2026.09.11 | ₩17,420 | ₩21,427 | ₩17,420 | ₩21,391 | +22.79% | 4만 |
|---|
| 2026.09.10 | ₩16,750 | ₩19,564 | ₩15,826 | ₩17,688 | +5.60% | 7.9만 |
|---|
| 2026.09.09 | ₩18,774 | ₩18,774 | ₩17,018 | ₩17,420 | -7.21% | 1.5만 |
|---|
| 2026.09.08 | ₩20,804 | ₩20,804 | ₩18,090 | ₩18,774 | -9.76% | 3.2만 |
|---|
| 2026.09.04 | ₩21,306 | ₩23,142 | ₩20,851 | ₩21,467 | +0.75% | 4.2만 |
|---|
| 2026.09.03 | ₩20,663 | ₩21,976 | ₩19,832 | ₩20,891 | +1.10% | 3.5만 |
|---|
| 2026.09.02 | ₩20,516 | ₩22,988 | ₩20,516 | ₩20,730 | +1.05% | 2.8만 |
|---|
| 2026.09.01 | ₩20,221 | ₩21,561 | ₩19,430 | ₩20,221 | 0.00% | 5.8만 |
|---|
| 2026.08.31 | ₩20,368 | ₩22,419 | ₩20,368 | ₩20,770 | +1.97% | 1.8만 |
|---|
| 2026.08.28 | ₩21,842 | ₩21,842 | ₩19,779 | ₩20,623 | -5.58% | 8천 |
|---|
| 2026.08.27 | ₩21,976 | ₩23,055 | ₩21,762 | ₩21,762 | -0.98% | 3.6만 |
|---|
| 2026.08.26 | ₩23,115 | ₩24,335 | ₩21,400 | ₩22,128 | -4.27% | 3만 |
|---|
| 2026.08.25 | ₩22,244 | ₩23,062 | ₩20,623 | ₩23,062 | +3.67% | 4.6만 |
|---|
| 2026.08.24 | ₩22,110 | ₩23,450 | ₩22,043 | ₩22,593 | +2.18% | 1.6만 |
|---|
| 2026.08.21 | ₩21,440 | ₩22,244 | ₩20,234 | ₩21,615 | +0.81% | 1.2만 |
|---|
| 2026.08.20 | ₩19,430 | ₩23,047 | ₩19,430 | ₩21,440 | +10.34% | 2만 |
|---|
| 2026.08.19 | ₩22,512 | ₩22,579 | ₩20,636 | ₩20,904 | -7.14% | 9.9천 |
|---|
| 2026.08.18 | ₩24,107 | ₩24,107 | ₩22,660 | ₩22,660 | -6.00% | 1.1만 |
|---|
| 2026.08.17 | ₩22,137 | ₩23,223 | ₩21,172 | ₩22,767 | +2.85% | 1.8만 |
|---|
| 2026.08.14 | ₩20,100 | ₩23,491 | ₩19,457 | ₩22,700 | +12.93% | 7.2만 |
|---|
| 2026.08.13 | ₩18,077 | ₩22,794 | ₩17,836 | ₩22,794 | +26.09% | 4.2만 |
|---|
| 2026.08.12 | ₩18,774 | ₩19,591 | ₩17,688 | ₩18,077 | -3.71% | 1.8만 |
|---|
| 2026.08.11 | ₩16,965 | ₩18,760 | ₩16,965 | ₩18,666 | +10.03% | 1만 |
|---|
| 2026.08.10 | ₩19,162 | ₩19,564 | ₩17,950 | ₩17,956 | -6.29% | 1.6만 |
|---|
| 2026.08.07 | ₩17,742 | ₩19,055 | ₩16,824 | ₩18,814 | +6.04% | 2만 |
|---|
| 2026.08.06 | ₩19,176 | ₩19,698 | ₩17,822 | ₩17,822 | -7.06% | 2.1만 |
|---|
| 2026.08.05 | ₩19,028 | ₩19,122 | ₩16,871 | ₩19,122 | +0.49% | 6.6만 |
|---|
| 2026.08.04 | ₩17,541 | ₩19,899 | ₩16,281 | ₩18,412 | +4.97% | 2.8만 |
|---|
| 2026.08.03 | ₩18,839 | ₩20,395 | ₩18,271 | ₩18,640 | -1.06% | 1.8만 |
|---|
| 2026.07.31 | ₩16,563 | ₩20,770 | ₩16,482 | ₩20,623 | +24.51% | 1.7만 |
|---|
| 2026.07.30 | ₩16,482 | ₩18,077 | ₩16,482 | ₩17,554 | +6.50% | 1.3만 |
|---|
| 2026.07.29 | ₩15,276 | ₩17,527 | ₩14,787 | ₩17,527 | +14.74% | 1.5만 |
|---|
| 2026.07.28 | ₩16,147 | ₩17,219 | ₩15,812 | ₩16,134 | -0.08% | 1.8만 |
|---|
| 2026.07.27 | ₩16,040 | ₩17,447 | ₩16,027 | ₩16,228 | +1.17% | 1.7만 |
|---|
| 2026.07.24 | ₩15,678 | ₩17,065 | ₩14,620 | ₩16,482 | +5.13% | 1.2만 |
|---|
| 2026.07.23 | ₩16,241 | ₩17,862 | ₩15,312 | ₩16,623 | +2.35% | 1.4만 |
|---|
| 2026.07.22 | ₩15,598 | ₩16,080 | ₩14,740 | ₩16,080 | +3.09% | 1만 |
|---|
| 2026.07.21 | ₩19,819 | ₩19,819 | ₩13,668 | ₩15,692 | -20.82% | 2.9만 |
|---|
| 2026.07.20 | ₩19,631 | ₩22,553 | ₩19,336 | ₩20,328 | +3.55% | 1.5만 |
|---|
| 2026.07.17 | ₩630 | ₩639 | ₩588 | ₩595 | -5.53% | 14만 |
|---|
| 2026.07.16 | ₩596 | ₩654 | ₩576 | ₩610 | +2.25% | 6.6만 |
|---|
| 2026.07.15 | ₩600 | ₩631 | ₩563 | ₩616 | +2.68% | 8.4만 |
|---|
| 2026.07.14 | ₩630 | ₩630 | ₩578 | ₩591 | -6.17% | 8.2만 |
|---|
| 2026.07.13 | ₩603 | ₩710 | ₩570 | ₩587 | -2.67% | 10.6만 |
|---|
| 2026.07.10 | ₩626 | ₩670 | ₩594 | ₩630 | +0.64% | 20.3만 |
|---|
| 2026.07.09 | ₩602 | ₩637 | ₩549 | ₩616 | +2.45% | 10.3만 |
|---|
| 2026.07.08 | ₩557 | ₩599 | ₩549 | ₩596 | +6.97% | 11.1만 |
|---|
| 2026.07.07 | ₩603 | ₩616 | ₩529 | ₩561 | -6.89% | 11.7만 |
|---|
| 2026.07.06 | ₩674 | ₩690 | ₩630 | ₩630 | -6.56% | 1.9만 |
|---|
| 2026.07.02 | ₩674 | ₩674 | ₩628 | ₩653 | -3.18% | 9.4만 |
|---|
| 2026.07.01 | ₩717 | ₩742 | ₩630 | ₩651 | -9.16% | 18.8만 |
|---|
| 2026.06.30 | ₩669 | ₩803 | ₩616 | ₩722 | +8.02% | 110.9만 |
|---|
| 2026.06.29 | ₩574 | ₩651 | ₩543 | ₩603 | +5.14% | 29.3만 |
|---|
| 2026.06.26 | ₩529 | ₩576 | ₩523 | ₩563 | +6.33% | 12.9만 |
|---|
| 2026.06.25 | ₩496 | ₩536 | ₩476 | ₩523 | +5.41% | 8.4만 |
|---|
| 2026.06.24 | ₩547 | ₩563 | ₩462 | ₩501 | -8.33% | 38.7만 |
|---|
| 2026.06.23 | ₩512 | ₩584 | ₩509 | ₩531 | +3.66% | 23.3만 |
|---|
| 2026.06.22 | ₩511 | ₩603 | ₩496 | ₩498 | -2.36% | 12.7만 |
|---|
| 2026.06.18 | ₩549 | ₩603 | ₩527 | ₩531 | -3.41% | 9.1만 |
|---|
| 2026.06.17 | ₩536 | ₩570 | ₩523 | ₩549 | +2.50% | 8.8만 |
|---|
| 2026.06.16 | ₩590 | ₩590 | ₩503 | ₩511 | -13.41% | 12만 |
|---|
| 2026.06.15 | ₩623 | ₩647 | ₩568 | ₩568 | -8.82% | 5.1만 |
|---|
| 2026.06.12 | ₩643 | ₩663 | ₩616 | ₩623 | -3.12% | 9.2만 |
|---|
| 2026.06.11 | ₩645 | ₩670 | ₩639 | ₩655 | +1.66% | 12.9만 |
|---|
| 2026.06.10 | ₩670 | ₩686 | ₩630 | ₩639 | -4.60% | 21.5만 |
|---|
| 2026.06.09 | ₩685 | ₩819 | ₩635 | ₩635 | -7.24% | 23.2만 |
|---|
| 2026.06.08 | ₩670 | ₩734 | ₩635 | ₩683 | +2.00% | 48.4만 |
|---|
| 2026.06.05 | ₩671 | ₩745 | ₩670 | ₩670 | -0.20% | 9.2만 |
|---|
| 2026.06.04 | ₩690 | ₩738 | ₩657 | ₩717 | +3.88% | 21.9만 |
|---|
| 2026.06.03 | ₩710 | ₩710 | ₩657 | ₩675 | -4.91% | 21.1만 |
|---|
| 2026.06.02 | ₩804 | ₩804 | ₩720 | ₩730 | -9.17% | 22.9만 |
|---|
| 2026.06.01 | ₩805 | ₩884 | ₩762 | ₩762 | -5.32% | 11.3만 |
|---|
| 2026.05.29 | ₩777 | ₩911 | ₩760 | ₩831 | +6.90% | 31.3만 |
|---|
| 2026.05.28 | ₩710 | ₩784 | ₩677 | ₩737 | +3.77% | 19만 |
|---|
| 2026.05.27 | ₩685 | ₩706 | ₩669 | ₩677 | -1.17% | 5.4만 |
|---|
| 2026.05.26 | ₩683 | ₩741 | ₩663 | ₩706 | +3.33% | 42.2만 |
|---|
| 2026.05.22 | ₩788 | ₩804 | ₩714 | ₩716 | -9.18% | 4.6만 |
|---|
| 2026.05.21 | ₩819 | ₩844 | ₩764 | ₩764 | -6.71% | 4.2만 |
|---|
| 2026.05.20 | ₩831 | ₩842 | ₩777 | ₩823 | -0.97% | 7.3만 |
|---|
| 2026.05.19 | ₩856 | ₩898 | ₩803 | ₩807 | -5.79% | 5.9만 |
|---|
| 2026.05.18 | ₩911 | ₩925 | ₩823 | ₩831 | -8.82% | 3.1만 |
|---|
| 2026.05.15 | ₩884 | ₩905 | ₩858 | ₩858 | -3.03% | 10.3만 |
|---|
| 2026.05.14 | ₩926 | ₩959 | ₩875 | ₩905 | -2.32% | 5만 |
|---|
| 2026.05.13 | ₩965 | ₩1,005 | ₩884 | ₩914 | -5.28% | 5.7만 |
|---|
| 2026.05.12 | ₩938 | ₩984 | ₩898 | ₩917 | -2.29% | 7.4만 |
|---|
| 2026.05.11 | ₩922 | ₩938 | ₩884 | ₩906 | -1.74% | 5.9만 |
|---|
| 2026.05.08 | ₩938 | ₩978 | ₩884 | ₩898 | -4.29% | 3.7만 |
|---|
| 2026.05.07 | ₩926 | ₩926 | ₩894 | ₩894 | -3.47% | 2.9만 |
|---|
| 2026.05.06 | ₩875 | ₩942 | ₩875 | ₩925 | +5.67% | 6.1만 |
|---|
| 2026.05.05 | ₩911 | ₩984 | ₩887 | ₩891 | -2.21% | 6만 |
|---|
| 2026.05.04 | ₩951 | ₩951 | ₩884 | ₩884 | -7.04% | 21.8만 |
|---|
| 2026.05.01 | ₩938 | ₩1,017 | ₩938 | ₩951 | +1.43% | 3만 |
|---|
| 2026.04.30 | ₩898 | ₩958 | ₩898 | ₩913 | +1.64% | 5.3만 |
|---|
| 2026.04.29 | ₩931 | ₩965 | ₩884 | ₩890 | -4.46% | 7.3만 |
|---|
| 2026.04.28 | ₩931 | ₩951 | ₩914 | ₩937 | +0.58% | 3.3만 |
|---|
| 2026.04.27 | ₩958 | ₩978 | ₩918 | ₩950 | -0.84% | 10.4만 |
|---|
| 2026.04.24 | ₩951 | ₩966 | ₩938 | ₩961 | +0.99% | 6.2만 |
|---|
| 2026.04.23 | ₩938 | ₩966 | ₩911 | ₩953 | +1.57% | 5.9만 |
|---|
| 2026.04.22 | ₩902 | ₩966 | ₩902 | ₩953 | +5.65% | 9.2만 |
|---|
| 2026.04.21 | ₩953 | ₩994 | ₩926 | ₩929 | -2.53% | 2.9만 |
|---|
| 2026.04.20 | ₩984 | ₩1,072 | ₩942 | ₩958 | -2.59% | 13.6만 |
|---|
| 2026.04.17 | ₩945 | ₩992 | ₩884 | ₩965 | +2.13% | 21.5만 |
|---|
| 2026.04.16 | ₩938 | ₩949 | ₩918 | ₩926 | -1.29% | 15.2만 |
|---|
| 2026.04.15 | ₩972 | ₩976 | ₩913 | ₩938 | -3.45% | 20.3만 |
|---|
| 2026.04.14 | ₩985 | ₩1,005 | ₩965 | ₩965 | -2.04% | 8.2만 |
|---|
| 2026.04.13 | ₩1,037 | ₩1,037 | ₩973 | ₩973 | -6.20% | 7.2만 |
|---|
| 2026.04.10 | ₩1,072 | ₩1,080 | ₩1,018 | ₩1,032 | -3.75% | 5.8만 |
|---|
| 2026.04.09 | ₩1,088 | ₩1,120 | ₩1,072 | ₩1,089 | +0.12% | 3.2만 |
|---|
| 2026.04.08 | ₩1,152 | ₩1,193 | ₩1,108 | ₩1,108 | -3.84% | 8.3만 |
|---|
| 2026.04.07 | ₩1,190 | ₩1,203 | ₩1,128 | ₩1,160 | -2.48% | 7.7만 |
|---|
| 2026.04.06 | ₩1,185 | ₩1,222 | ₩1,179 | ₩1,205 | +1.70% | 8.3만 |
|---|
| 2026.04.02 | ₩1,193 | ₩1,221 | ₩1,152 | ₩1,193 | 0.00% | 26.8만 |
|---|
| 2026.04.01 | ₩1,201 | ₩1,240 | ₩1,173 | ₩1,173 | -2.34% | 15.1만 |
|---|
| 2026.03.31 | ₩1,205 | ₩1,248 | ₩1,147 | ₩1,185 | -1.67% | 15.2만 |
|---|
| 2026.03.30 | ₩1,013 | ₩1,273 | ₩1,006 | ₩1,155 | +14.02% | 36.3만 |
|---|
| 2026.03.27 | ₩1,045 | ₩1,056 | ₩1,013 | ₩1,026 | -1.79% | 11.7만 |
|---|
| 2026.03.26 | ₩1,059 | ₩1,059 | ₩998 | ₩998 | -5.70% | 6.7만 |
|---|
| 2026.03.25 | ₩1,049 | ₩1,072 | ₩1,028 | ₩1,049 | 0.00% | 6.9만 |
|---|
| 2026.03.24 | ₩1,020 | ₩1,069 | ₩1,005 | ₩1,053 | +3.29% | 16만 |
|---|
| 2026.03.23 | ₩1,032 | ₩1,045 | ₩1,018 | ₩1,032 | 0.00% | 4.7만 |
|---|
| 2026.03.20 | ₩1,051 | ₩1,069 | ₩1,020 | ₩1,025 | -2.42% | 6.3만 |
|---|
| 2026.03.19 | ₩1,060 | ₩1,072 | ₩1,009 | ₩1,044 | -1.52% | 12만 |
|---|
| 2026.03.18 | ₩1,065 | ₩1,071 | ₩1,047 | ₩1,060 | -0.50% | 3.6만 |
|---|
| 2026.03.17 | ₩1,052 | ₩1,084 | ₩1,052 | ₩1,065 | +1.27% | 12.8만 |
|---|
| 2026.03.16 | ₩1,045 | ₩1,045 | ₩1,032 | ₩1,032 | -1.28% | 6.2천 |
|---|
| 2026.03.13 | ₩1,039 | ₩1,052 | ₩1,028 | ₩1,037 | -0.13% | 4.6만 |
|---|
| 2026.03.12 | ₩1,059 | ₩1,059 | ₩1,032 | ₩1,034 | -2.28% | 8.6만 |
|---|
| 2026.03.11 | ₩1,033 | ₩1,059 | ₩1,032 | ₩1,033 | 0.00% | 11.9만 |
|---|
| 2026.03.10 | ₩1,022 | ₩1,052 | ₩1,022 | ₩1,045 | +2.23% | 3.8만 |
|---|
| 2026.03.09 | ₩1,045 | ₩1,045 | ₩1,022 | ₩1,033 | -1.15% | 6.6만 |
|---|
| 2026.03.06 | ₩1,025 | ₩1,059 | ₩1,018 | ₩1,045 | +1.96% | 2.6만 |
|---|
| 2026.03.05 | ₩1,071 | ₩1,072 | ₩1,052 | ₩1,065 | -0.50% | 5.8만 |
|---|
| 2026.03.04 | ₩1,072 | ₩1,072 | ₩1,013 | ₩1,045 | -2.50% | 4.7만 |
|---|
| 2026.03.03 | ₩1,036 | ₩1,072 | ₩1,032 | ₩1,072 | +3.49% | 6.1만 |
|---|
| 2026.03.02 | ₩1,057 | ₩1,085 | ₩1,045 | ₩1,072 | +1.39% | 10.7만 |
|---|
| 2026.02.27 | ₩1,071 | ₩1,072 | ₩1,036 | ₩1,071 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩1,039 | ₩1,072 | ₩1,005 | ₩1,059 | +1.94% | 15만 |
|---|
| 2026.02.25 | ₩1,061 | ₩1,067 | ₩1,005 | ₩1,039 | -2.15% | 9.2만 |
|---|
| 2026.02.24 | ₩1,051 | ₩1,089 | ₩1,051 | ₩1,063 | +1.15% | 12.5만 |
|---|
| 2026.02.23 | ₩1,056 | ₩1,056 | ₩1,018 | ₩1,030 | -2.41% | 6만 |
|---|
| 2026.02.20 | ₩1,045 | ₩1,072 | ₩1,045 | ₩1,059 | +1.28% | 4.2만 |
|---|
| 2026.02.19 | ₩1,043 | ₩1,072 | ₩1,033 | ₩1,045 | +0.26% | 2만 |
|---|
| 2026.02.18 | ₩1,064 | ₩1,085 | ₩1,061 | ₩1,072 | +0.76% | 5.6만 |
|---|
| 2026.02.17 | ₩1,052 | ₩1,079 | ₩1,012 | ₩1,051 | -0.13% | 5.4만 |
|---|
| 2026.02.13 | ₩1,069 | ₩1,092 | ₩1,037 | ₩1,072 | +0.25% | 6.1만 |
|---|
| 2026.02.12 | ₩1,045 | ₩1,072 | ₩1,036 | ₩1,069 | +2.31% | 2.4만 |
|---|
| 2026.02.11 | ₩1,087 | ₩1,099 | ₩970 | ₩1,069 | -1.60% | 20.9만 |
|---|
| 2026.02.10 | ₩1,059 | ₩1,138 | ₩1,059 | ₩1,123 | +6.08% | 9.8만 |
|---|
| 2026.02.09 | ₩1,076 | ₩1,085 | ₩1,039 | ₩1,079 | +0.25% | 13.6만 |
|---|
| 2026.02.06 | ₩1,072 | ₩1,085 | ₩1,067 | ₩1,072 | 0.00% | 9.5만 |
|---|
| 2026.02.05 | ₩1,072 | ₩1,072 | ₩1,045 | ₩1,067 | -0.50% | 5만 |
|---|
| 2026.02.04 | ₩1,048 | ₩1,085 | ₩1,048 | ₩1,072 | +2.30% | 6.5만 |
|---|
| 2026.02.03 | ₩1,072 | ₩1,111 | ₩1,059 | ₩1,059 | -1.25% | 11.7만 |
|---|
| 2026.02.02 | ₩1,052 | ₩1,085 | ₩1,052 | ₩1,072 | +1.91% | 10.7만 |
|---|
| 2026.01.30 | ₩1,075 | ₩1,092 | ₩1,045 | ₩1,059 | -1.50% | 20.1만 |
|---|
| 2026.01.29 | ₩1,126 | ₩1,139 | ₩1,071 | ₩1,071 | -4.88% | 21.1만 |
|---|
| 2026.01.28 | ₩1,120 | ₩1,152 | ₩1,119 | ₩1,119 | -0.12% | 11만 |
|---|
| 2026.01.27 | ₩1,139 | ₩1,166 | ₩1,119 | ₩1,119 | -1.76% | 6.7만 |
|---|
| 2026.01.26 | ₩1,115 | ₩1,139 | ₩1,115 | ₩1,126 | +0.96% | 12.1만 |
|---|
| 2026.01.23 | ₩1,139 | ₩1,166 | ₩1,115 | ₩1,115 | -2.12% | 4.1만 |
|---|
| 2026.01.22 | ₩1,151 | ₩1,166 | ₩1,114 | ₩1,114 | -3.26% | 7.1만 |
|---|
| 2026.01.21 | ₩1,132 | ₩1,155 | ₩1,114 | ₩1,114 | -1.66% | 9.2만 |
|---|
| 2026.01.20 | ₩1,099 | ₩1,179 | ₩1,099 | ₩1,126 | +2.44% | 9.3만 |
|---|
| 2026.01.16 | ₩1,136 | ₩1,166 | ₩1,114 | ₩1,139 | +0.24% | 12.5만 |
|---|
| 2026.01.15 | ₩1,126 | ₩1,152 | ₩1,112 | ₩1,112 | -1.19% | 6만 |
|---|
| 2026.01.14 | ₩1,107 | ₩1,139 | ₩1,099 | ₩1,099 | -0.73% | 4.1만 |
|---|
| 2026.01.13 | ₩1,126 | ₩1,151 | ₩1,099 | ₩1,106 | -1.79% | 5.1만 |
|---|
| 2026.01.12 | ₩1,123 | ₩1,139 | ₩1,112 | ₩1,115 | -0.72% | 7.7만 |
|---|
| 2026.01.09 | ₩1,130 | ₩1,139 | ₩1,116 | ₩1,123 | -0.59% | 3.7만 |
|---|
| 2026.01.08 | ₩1,148 | ₩1,152 | ₩1,119 | ₩1,124 | -2.10% | 8.2만 |
|---|
| 2026.01.07 | ₩1,139 | ₩1,182 | ₩1,138 | ₩1,148 | +0.82% | 4.3만 |
|---|
| 2026.01.06 | ₩1,126 | ₩1,139 | ₩1,107 | ₩1,107 | -1.67% | 3.4만 |
|---|
| 2026.01.05 | ₩1,099 | ₩1,139 | ₩1,099 | ₩1,106 | +0.61% | 5.4만 |
|---|
| 2026.01.02 | ₩1,126 | ₩1,139 | ₩1,085 | ₩1,085 | -3.57% | 3.8만 |
|---|
| 2025.12.31 | ₩1,139 | ₩1,139 | ₩1,087 | ₩1,112 | -2.35% | 19.6만 |
|---|
| 2025.12.30 | ₩1,139 | ₩1,194 | ₩1,139 | ₩1,139 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩1,152 | ₩1,156 | ₩1,139 | ₩1,139 | -1.16% | 3.7만 |
|---|
| 2025.12.26 | ₩1,139 | ₩1,193 | ₩1,139 | ₩1,156 | +1.53% | 5.2만 |
|---|
| 2025.12.24 | ₩1,194 | ₩1,194 | ₩1,139 | ₩1,159 | -2.92% | 8.1만 |
|---|
| 2025.12.23 | ₩1,207 | ₩1,244 | ₩1,179 | ₩1,194 | -1.11% | 6.6만 |
|---|
| 2025.12.22 | ₩1,246 | ₩1,270 | ₩1,207 | ₩1,207 | -3.12% | 12.5만 |
|---|
| 2025.12.19 | ₩1,246 | ₩1,274 | ₩1,246 | ₩1,248 | +0.11% | 2.7만 |
|---|
| 2025.12.18 | ₩1,261 | ₩1,286 | ₩1,260 | ₩1,264 | +0.21% | 1.9만 |
|---|
| 2025.12.17 | ₩1,278 | ₩1,313 | ₩1,261 | ₩1,261 | -1.36% | 1.8만 |
|---|
| 2025.12.16 | ₩1,241 | ₩1,300 | ₩1,237 | ₩1,260 | +1.51% | 10만 |
|---|
| 2025.12.15 | ₩1,260 | ₩1,313 | ₩1,219 | ₩1,219 | -3.19% | 3.2만 |
|---|
| 2025.12.12 | ₩1,293 | ₩1,313 | ₩1,260 | ₩1,260 | -2.59% | 3.5만 |
|---|
| 2025.12.11 | ₩1,256 | ₩1,340 | ₩1,256 | ₩1,313 | +4.59% | 10.1만 |
|---|
| 2025.12.10 | ₩1,327 | ₩1,327 | ₩1,256 | ₩1,256 | -5.35% | 10만 |
|---|
| 2025.12.09 | ₩1,340 | ₩1,340 | ₩1,256 | ₩1,301 | -2.90% | 10만 |
|---|
| 2025.12.08 | ₩1,276 | ₩1,286 | ₩1,246 | ₩1,249 | -2.10% | 5만 |
|---|
| 2025.12.05 | ₩1,274 | ₩1,327 | ₩1,246 | ₩1,276 | +0.11% | 4만 |
|---|
| 2025.12.04 | ₩1,252 | ₩1,300 | ₩1,245 | ₩1,254 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩1,313 | ₩1,313 | ₩1,246 | ₩1,249 | -4.90% | 7.9만 |
|---|
| 2025.12.02 | ₩1,286 | ₩1,309 | ₩1,246 | ₩1,253 | -2.60% | 9만 |
|---|
| 2025.12.01 | ₩1,246 | ₩1,260 | ₩1,193 | ₩1,242 | -0.32% | 23.9만 |
|---|
| 2025.11.28 | ₩1,280 | ₩1,300 | ₩1,246 | ₩1,300 | +1.57% | 5만 |
|---|
| 2025.11.26 | ₩1,273 | ₩1,313 | ₩1,273 | ₩1,300 | +2.11% | 2.5만 |
|---|
| 2025.11.25 | ₩1,353 | ₩1,353 | ₩1,277 | ₩1,313 | -2.97% | 9.4만 |
|---|
| 2025.11.24 | ₩1,276 | ₩1,353 | ₩1,276 | ₩1,340 | +5.04% | 10만 |
|---|
| 2025.11.21 | ₩1,273 | ₩1,294 | ₩1,246 | ₩1,273 | 0.00% | 9.5만 |
|---|
| 2025.11.20 | ₩1,286 | ₩1,367 | ₩1,273 | ₩1,273 | -1.04% | 11.6만 |
|---|
| 2025.11.19 | ₩1,253 | ₩1,293 | ₩1,246 | ₩1,260 | +0.53% | 4.1만 |
|---|
| 2025.11.18 | ₩1,274 | ₩1,340 | ₩1,246 | ₩1,286 | +0.95% | 7.5만 |
|---|
| 2025.11.17 | ₩1,337 | ₩1,337 | ₩1,274 | ₩1,284 | -4.01% | 4.5만 |
|---|
| 2025.11.14 | ₩1,353 | ₩1,367 | ₩1,286 | ₩1,328 | -1.88% | 7.9만 |
|---|
| 2025.11.13 | ₩1,286 | ₩1,353 | ₩1,238 | ₩1,300 | +1.04% | 6.9만 |
|---|
| 2025.11.12 | ₩1,304 | ₩1,340 | ₩1,286 | ₩1,293 | -0.82% | 3만 |
|---|
| 2025.11.11 | ₩1,313 | ₩1,380 | ₩1,292 | ₩1,311 | -0.20% | 10.4만 |
|---|
| 2025.11.10 | ₩1,273 | ₩1,327 | ₩1,273 | ₩1,302 | +2.32% | 12.3만 |
|---|
| 2025.11.07 | ₩1,273 | ₩1,294 | ₩1,206 | ₩1,238 | -2.74% | 12.4만 |
|---|
| 2025.11.06 | ₩1,335 | ₩1,336 | ₩1,273 | ₩1,274 | -4.52% | 7.8만 |
|---|
| 2025.11.05 | ₩1,340 | ₩1,407 | ₩1,242 | ₩1,336 | -0.30% | 18.8만 |
|---|
| 2025.11.04 | ₩1,284 | ₩1,407 | ₩1,276 | ₩1,313 | +2.30% | 8만 |
|---|
| 2025.11.03 | ₩1,380 | ₩1,380 | ₩1,282 | ₩1,324 | -4.08% | 14.8만 |
|---|
| 2025.10.31 | ₩1,420 | ₩1,434 | ₩1,347 | ₩1,407 | -0.94% | 10.8만 |
|---|
| 2025.10.30 | ₩1,367 | ₩1,461 | ₩1,360 | ₩1,407 | +2.94% | 7.6만 |
|---|
| 2025.10.29 | ₩1,434 | ₩1,447 | ₩1,380 | ₩1,407 | -1.87% | 16.5만 |
|---|
| 2025.10.28 | ₩1,380 | ₩1,434 | ₩1,367 | ₩1,420 | +2.91% | 8.8만 |
|---|
| 2025.10.27 | ₩1,407 | ₩1,461 | ₩1,328 | ₩1,394 | -0.95% | 7.7만 |
|---|
| 2025.10.24 | ₩1,313 | ₩1,394 | ₩1,313 | ₩1,353 | +3.06% | 6만 |
|---|
| 2025.10.23 | ₩1,353 | ₩1,367 | ₩1,286 | ₩1,353 | 0.00% | 6.5만 |
|---|
| 2025.10.22 | ₩1,327 | ₩1,340 | ₩1,273 | ₩1,307 | -1.52% | 3.6만 |
|---|
| 2025.10.21 | ₩1,340 | ₩1,394 | ₩1,313 | ₩1,328 | -0.90% | 5.3만 |
|---|
| 2025.10.20 | ₩1,345 | ₩1,367 | ₩1,313 | ₩1,367 | +1.59% | 2.9만 |
|---|
| 2025.10.17 | ₩1,286 | ₩1,367 | ₩1,286 | ₩1,301 | +1.15% | 11.9만 |
|---|
| 2025.10.16 | ₩1,353 | ₩1,461 | ₩1,286 | ₩1,313 | -2.97% | 17.4만 |
|---|
| 2025.10.15 | ₩1,340 | ₩1,394 | ₩1,340 | ₩1,353 | +1.00% | 10.3만 |
|---|
| 2025.10.14 | ₩1,367 | ₩1,380 | ₩1,300 | ₩1,353 | -0.98% | 20만 |
|---|
| 2025.10.13 | ₩1,337 | ₩1,434 | ₩1,337 | ₩1,407 | +5.21% | 13.7만 |
|---|
| 2025.10.10 | ₩1,514 | ₩1,514 | ₩1,273 | ₩1,337 | -11.68% | 152.2만 |
|---|