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 | ₩7,135 | ₩7,544 | ₩6,116 | ₩6,183 | -13.35% | 2.7만 |
| 2026.10.08 | ₩7,738 | ₩8,945 | ₩6,907 | ₩6,907 | -10.75% | 2.1만 |
| 2026.10.07 | ₩6,505 | ₩8,033 | ₩6,491 | ₩7,738 | +18.97% | 5.2만 |
| 2026.10.06 | ₩6,893 | ₩6,893 | ₩6,236 | ₩6,665 | -3.31% | 1.4만 |
| 2026.10.05 | ₩7,484 | ₩7,484 | ₩6,746 | ₩6,746 | -9.86% | 7.4천 |
| 2026.10.02 | ₩7,095 | ₩8,060 | ₩7,095 | ₩7,175 | +1.13% | 8.7천 |
| 2026.10.01 | ₩8,127 | ₩8,168 | ₩6,303 | ₩7,121 | -12.38% | 2.1만 |
| 2026.09.30 | ₩10,568 | ₩10,971 | ₩8,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,047 |
| -23.86% |
| 4.6만 |
| 2026.09.29 | ₩13,277 | ₩13,961 | ₩10,085 | ₩10,219 | -23.03% | 7만 |
|---|
| 2026.09.28 | ₩14,753 | ₩14,753 | ₩10,997 | ₩13,304 | -9.82% | 4.2만 |
|---|
| 2026.09.25 | ₩16,952 | ₩17,542 | ₩15,034 | ₩15,155 | -10.60% | 2만 |
|---|
| 2026.09.24 | ₩16,764 | ₩17,663 | ₩16,764 | ₩17,354 | +3.52% | 8.1만 |
|---|
| 2026.09.23 | ₩16,751 | ₩17,703 | ₩16,630 | ₩17,354 | +3.60% | 4.3만 |
|---|
| 2026.09.22 | ₩17,180 | ₩17,670 | ₩16,737 | ₩17,435 | +1.48% | 3.9만 |
|---|
| 2026.09.21 | ₩17,435 | ₩18,052 | ₩16,496 | ₩16,644 | -4.54% | 3.8만 |
|---|
| 2026.09.18 | ₩16,241 | ₩17,958 | ₩15,423 | ₩17,395 | +7.10% | 8만 |
|---|
| 2026.09.17 | ₩17,837 | ₩19,178 | ₩16,107 | ₩16,228 | -9.02% | 3.9만 |
|---|
| 2026.09.16 | ₩18,736 | ₩18,897 | ₩18,159 | ₩18,602 | -0.72% | 7.6천 |
|---|
| 2026.09.15 | ₩20,077 | ₩20,278 | ₩18,474 | ₩18,508 | -7.82% | 1.3만 |
|---|
| 2026.09.14 | ₩20,734 | ₩20,780 | ₩19,460 | ₩19,594 | -5.50% | 2만 |
|---|
| 2026.09.11 | ₩17,435 | ₩21,445 | ₩17,435 | ₩21,409 | +22.79% | 4만 |
|---|
| 2026.09.10 | ₩16,764 | ₩19,581 | ₩15,839 | ₩17,703 | +5.60% | 7.9만 |
|---|
| 2026.09.09 | ₩18,789 | ₩18,789 | ₩17,032 | ₩17,435 | -7.21% | 1.5만 |
|---|
| 2026.09.08 | ₩20,821 | ₩20,821 | ₩18,105 | ₩18,789 | -9.76% | 3.2만 |
|---|
| 2026.09.04 | ₩21,324 | ₩23,161 | ₩20,868 | ₩21,485 | +0.75% | 4.2만 |
|---|
| 2026.09.03 | ₩20,680 | ₩21,995 | ₩19,849 | ₩20,908 | +1.10% | 3.5만 |
|---|
| 2026.09.02 | ₩20,533 | ₩23,007 | ₩20,533 | ₩20,747 | +1.05% | 2.8만 |
|---|
| 2026.09.01 | ₩20,238 | ₩21,579 | ₩19,447 | ₩20,238 | 0.00% | 5.8만 |
|---|
| 2026.08.31 | ₩20,385 | ₩22,437 | ₩20,385 | ₩20,788 | +1.97% | 1.8만 |
|---|
| 2026.08.28 | ₩21,861 | ₩21,861 | ₩19,795 | ₩20,640 | -5.58% | 8천 |
|---|
| 2026.08.27 | ₩21,995 | ₩23,074 | ₩21,780 | ₩21,780 | -0.98% | 3.6만 |
|---|
| 2026.08.26 | ₩23,135 | ₩24,355 | ₩21,418 | ₩22,146 | -4.27% | 3만 |
|---|
| 2026.08.25 | ₩22,263 | ₩23,081 | ₩20,640 | ₩23,081 | +3.67% | 4.6만 |
|---|
| 2026.08.24 | ₩22,129 | ₩23,470 | ₩22,062 | ₩22,612 | +2.18% | 1.6만 |
|---|
| 2026.08.21 | ₩21,458 | ₩22,263 | ₩20,251 | ₩21,633 | +0.81% | 1.2만 |
|---|
| 2026.08.20 | ₩19,447 | ₩23,066 | ₩19,447 | ₩21,458 | +10.34% | 2만 |
|---|
| 2026.08.19 | ₩22,531 | ₩22,598 | ₩20,654 | ₩20,922 | -7.14% | 9.9천 |
|---|
| 2026.08.18 | ₩24,127 | ₩24,127 | ₩22,679 | ₩22,679 | -6.00% | 1.1만 |
|---|
| 2026.08.17 | ₩22,156 | ₩23,242 | ₩21,190 | ₩22,786 | +2.85% | 1.8만 |
|---|
| 2026.08.14 | ₩20,117 | ₩23,510 | ₩19,473 | ₩22,719 | +12.93% | 7.2만 |
|---|
| 2026.08.13 | ₩18,092 | ₩22,813 | ₩17,851 | ₩22,813 | +26.09% | 4.2만 |
|---|
| 2026.08.12 | ₩18,789 | ₩19,607 | ₩17,703 | ₩18,092 | -3.71% | 1.8만 |
|---|
| 2026.08.11 | ₩16,979 | ₩18,776 | ₩16,979 | ₩18,682 | +10.03% | 1만 |
|---|
| 2026.08.10 | ₩19,178 | ₩19,581 | ₩17,965 | ₩17,971 | -6.29% | 1.6만 |
|---|
| 2026.08.07 | ₩17,757 | ₩19,071 | ₩16,838 | ₩18,830 | +6.04% | 2만 |
|---|
| 2026.08.06 | ₩19,192 | ₩19,715 | ₩17,837 | ₩17,837 | -7.06% | 2.1만 |
|---|
| 2026.08.05 | ₩19,044 | ₩19,138 | ₩16,885 | ₩19,138 | +0.49% | 6.6만 |
|---|
| 2026.08.04 | ₩17,556 | ₩19,916 | ₩16,295 | ₩18,427 | +4.97% | 2.8만 |
|---|
| 2026.08.03 | ₩18,855 | ₩20,412 | ₩18,286 | ₩18,655 | -1.06% | 1.8만 |
|---|
| 2026.07.31 | ₩16,576 | ₩20,788 | ₩16,496 | ₩20,640 | +24.51% | 1.7만 |
|---|
| 2026.07.30 | ₩16,496 | ₩18,092 | ₩16,496 | ₩17,569 | +6.50% | 1.3만 |
|---|
| 2026.07.29 | ₩15,289 | ₩17,542 | ₩14,799 | ₩17,542 | +14.74% | 1.5만 |
|---|
| 2026.07.28 | ₩16,161 | ₩17,234 | ₩15,825 | ₩16,147 | -0.08% | 1.8만 |
|---|
| 2026.07.27 | ₩16,053 | ₩17,462 | ₩16,040 | ₩16,241 | +1.17% | 1.7만 |
|---|
| 2026.07.24 | ₩15,691 | ₩17,079 | ₩14,632 | ₩16,496 | +5.13% | 1.2만 |
|---|
| 2026.07.23 | ₩16,255 | ₩17,877 | ₩15,325 | ₩16,637 | +2.35% | 1.4만 |
|---|
| 2026.07.22 | ₩15,611 | ₩16,094 | ₩14,753 | ₩16,094 | +3.09% | 1만 |
|---|
| 2026.07.21 | ₩19,835 | ₩19,835 | ₩13,680 | ₩15,705 | -20.82% | 2.9만 |
|---|
| 2026.07.20 | ₩19,648 | ₩22,571 | ₩19,353 | ₩20,345 | +3.55% | 1.5만 |
|---|
| 2026.07.17 | ₩630 | ₩640 | ₩589 | ₩595 | -5.53% | 14만 |
|---|
| 2026.07.16 | ₩597 | ₩654 | ₩577 | ₩610 | +2.25% | 6.6만 |
|---|
| 2026.07.15 | ₩601 | ₩632 | ₩563 | ₩617 | +2.68% | 8.4만 |
|---|
| 2026.07.14 | ₩630 | ₩630 | ₩578 | ₩591 | -6.17% | 8.2만 |
|---|
| 2026.07.13 | ₩604 | ₩711 | ₩570 | ₩587 | -2.67% | 10.6만 |
|---|
| 2026.07.10 | ₩626 | ₩671 | ₩594 | ₩630 | +0.64% | 20.3만 |
|---|
| 2026.07.09 | ₩602 | ₩637 | ₩550 | ₩617 | +2.45% | 10.3만 |
|---|
| 2026.07.08 | ₩558 | ₩599 | ₩550 | ₩597 | +6.97% | 11.1만 |
|---|
| 2026.07.07 | ₩604 | ₩617 | ₩530 | ₩562 | -6.89% | 11.7만 |
|---|
| 2026.07.06 | ₩675 | ₩691 | ₩630 | ₩630 | -6.56% | 1.9만 |
|---|
| 2026.07.02 | ₩675 | ₩675 | ₩629 | ₩653 | -3.18% | 9.4만 |
|---|
| 2026.07.01 | ₩718 | ₩743 | ₩630 | ₩652 | -9.16% | 18.8만 |
|---|
| 2026.06.30 | ₩669 | ₩803 | ₩617 | ₩723 | +8.02% | 110.9만 |
|---|
| 2026.06.29 | ₩574 | ₩652 | ₩543 | ₩604 | +5.14% | 29.3만 |
|---|
| 2026.06.26 | ₩530 | ₩577 | ₩523 | ₩563 | +6.33% | 12.9만 |
|---|
| 2026.06.25 | ₩496 | ₩536 | ₩476 | ₩523 | +5.41% | 8.4만 |
|---|
| 2026.06.24 | ₩547 | ₩563 | ₩463 | ₩502 | -8.33% | 38.7만 |
|---|
| 2026.06.23 | ₩512 | ₩585 | ₩510 | ₩531 | +3.66% | 23.3만 |
|---|
| 2026.06.22 | ₩511 | ₩604 | ₩496 | ₩499 | -2.36% | 12.7만 |
|---|
| 2026.06.18 | ₩550 | ₩604 | ₩527 | ₩531 | -3.41% | 9.1만 |
|---|
| 2026.06.17 | ₩536 | ₩570 | ₩523 | ₩550 | +2.50% | 8.8만 |
|---|
| 2026.06.16 | ₩590 | ₩590 | ₩503 | ₩511 | -13.41% | 12만 |
|---|
| 2026.06.15 | ₩624 | ₩648 | ₩569 | ₩569 | -8.82% | 5.1만 |
|---|
| 2026.06.12 | ₩644 | ₩664 | ₩617 | ₩624 | -3.12% | 9.2만 |
|---|
| 2026.06.11 | ₩645 | ₩671 | ₩640 | ₩656 | +1.66% | 12.9만 |
|---|
| 2026.06.10 | ₩671 | ₩687 | ₩630 | ₩640 | -4.60% | 21.5만 |
|---|
| 2026.06.09 | ₩685 | ₩819 | ₩636 | ₩636 | -7.24% | 23.2만 |
|---|
| 2026.06.08 | ₩671 | ₩735 | ₩636 | ₩684 | +2.00% | 48.4만 |
|---|
| 2026.06.05 | ₩672 | ₩746 | ₩671 | ₩671 | -0.20% | 9.2만 |
|---|
| 2026.06.04 | ₩691 | ₩739 | ₩657 | ₩718 | +3.88% | 21.9만 |
|---|
| 2026.06.03 | ₩711 | ₩711 | ₩657 | ₩676 | -4.91% | 21.1만 |
|---|
| 2026.06.02 | ₩805 | ₩805 | ₩720 | ₩731 | -9.17% | 22.9만 |
|---|
| 2026.06.01 | ₩806 | ₩885 | ₩763 | ₩763 | -5.32% | 11.3만 |
|---|
| 2026.05.29 | ₩778 | ₩912 | ₩760 | ₩832 | +6.90% | 31.3만 |
|---|
| 2026.05.28 | ₩711 | ₩785 | ₩677 | ₩738 | +3.77% | 19만 |
|---|
| 2026.05.27 | ₩685 | ₩707 | ₩669 | ₩677 | -1.17% | 5.4만 |
|---|
| 2026.05.26 | ₩684 | ₩742 | ₩664 | ₩707 | +3.33% | 42.2만 |
|---|
| 2026.05.22 | ₩789 | ₩805 | ₩715 | ₩716 | -9.18% | 4.6만 |
|---|
| 2026.05.21 | ₩819 | ₩845 | ₩764 | ₩764 | -6.71% | 4.2만 |
|---|
| 2026.05.20 | ₩832 | ₩842 | ₩778 | ₩823 | -0.97% | 7.3만 |
|---|
| 2026.05.19 | ₩857 | ₩899 | ₩803 | ₩807 | -5.79% | 5.9만 |
|---|
| 2026.05.18 | ₩912 | ₩925 | ₩823 | ₩832 | -8.82% | 3.1만 |
|---|
| 2026.05.15 | ₩885 | ₩905 | ₩858 | ₩858 | -3.03% | 10.3만 |
|---|
| 2026.05.14 | ₩927 | ₩960 | ₩876 | ₩905 | -2.32% | 5만 |
|---|
| 2026.05.13 | ₩966 | ₩1,006 | ₩885 | ₩915 | -5.28% | 5.7만 |
|---|
| 2026.05.12 | ₩939 | ₩984 | ₩899 | ₩917 | -2.29% | 7.4만 |
|---|
| 2026.05.11 | ₩923 | ₩939 | ₩885 | ₩907 | -1.74% | 5.9만 |
|---|
| 2026.05.08 | ₩939 | ₩979 | ₩885 | ₩899 | -4.29% | 3.7만 |
|---|
| 2026.05.07 | ₩927 | ₩927 | ₩895 | ₩895 | -3.47% | 2.9만 |
|---|
| 2026.05.06 | ₩876 | ₩943 | ₩876 | ₩925 | +5.67% | 6.1만 |
|---|
| 2026.05.05 | ₩912 | ₩984 | ₩888 | ₩892 | -2.21% | 6만 |
|---|
| 2026.05.04 | ₩952 | ₩952 | ₩885 | ₩885 | -7.04% | 21.8만 |
|---|
| 2026.05.01 | ₩939 | ₩1,018 | ₩939 | ₩952 | +1.43% | 3만 |
|---|
| 2026.04.30 | ₩899 | ₩959 | ₩899 | ₩913 | +1.64% | 5.3만 |
|---|
| 2026.04.29 | ₩932 | ₩966 | ₩885 | ₩891 | -4.46% | 7.3만 |
|---|
| 2026.04.28 | ₩932 | ₩952 | ₩915 | ₩937 | +0.58% | 3.3만 |
|---|
| 2026.04.27 | ₩959 | ₩979 | ₩919 | ₩951 | -0.84% | 10.4만 |
|---|
| 2026.04.24 | ₩952 | ₩967 | ₩939 | ₩962 | +0.99% | 6.2만 |
|---|
| 2026.04.23 | ₩939 | ₩967 | ₩912 | ₩954 | +1.57% | 5.9만 |
|---|
| 2026.04.22 | ₩903 | ₩967 | ₩903 | ₩954 | +5.65% | 9.2만 |
|---|
| 2026.04.21 | ₩954 | ₩995 | ₩927 | ₩929 | -2.53% | 2.9만 |
|---|
| 2026.04.20 | ₩984 | ₩1,073 | ₩943 | ₩959 | -2.59% | 13.6만 |
|---|
| 2026.04.17 | ₩946 | ₩992 | ₩885 | ₩966 | +2.13% | 21.5만 |
|---|
| 2026.04.16 | ₩939 | ₩950 | ₩919 | ₩927 | -1.29% | 15.2만 |
|---|
| 2026.04.15 | ₩972 | ₩976 | ₩913 | ₩939 | -3.45% | 20.3만 |
|---|
| 2026.04.14 | ₩986 | ₩1,006 | ₩966 | ₩966 | -2.04% | 8.2만 |
|---|
| 2026.04.13 | ₩1,038 | ₩1,038 | ₩974 | ₩974 | -6.20% | 7.2만 |
|---|
| 2026.04.10 | ₩1,073 | ₩1,081 | ₩1,019 | ₩1,033 | -3.75% | 5.8만 |
|---|
| 2026.04.09 | ₩1,089 | ₩1,121 | ₩1,073 | ₩1,090 | +0.12% | 3.2만 |
|---|
| 2026.04.08 | ₩1,153 | ₩1,194 | ₩1,109 | ₩1,109 | -3.84% | 8.3만 |
|---|
| 2026.04.07 | ₩1,191 | ₩1,204 | ₩1,129 | ₩1,161 | -2.48% | 7.7만 |
|---|
| 2026.04.06 | ₩1,186 | ₩1,223 | ₩1,180 | ₩1,206 | +1.70% | 8.3만 |
|---|
| 2026.04.02 | ₩1,194 | ₩1,222 | ₩1,153 | ₩1,194 | 0.00% | 26.8만 |
|---|
| 2026.04.01 | ₩1,202 | ₩1,241 | ₩1,173 | ₩1,173 | -2.34% | 15.1만 |
|---|
| 2026.03.31 | ₩1,206 | ₩1,249 | ₩1,148 | ₩1,186 | -1.67% | 15.2만 |
|---|
| 2026.03.30 | ₩1,014 | ₩1,274 | ₩1,007 | ₩1,156 | +14.02% | 36.3만 |
|---|
| 2026.03.27 | ₩1,046 | ₩1,057 | ₩1,014 | ₩1,027 | -1.79% | 11.7만 |
|---|
| 2026.03.26 | ₩1,060 | ₩1,060 | ₩999 | ₩999 | -5.70% | 6.7만 |
|---|
| 2026.03.25 | ₩1,050 | ₩1,073 | ₩1,029 | ₩1,050 | 0.00% | 6.9만 |
|---|
| 2026.03.24 | ₩1,021 | ₩1,070 | ₩1,006 | ₩1,054 | +3.29% | 16만 |
|---|
| 2026.03.23 | ₩1,033 | ₩1,046 | ₩1,019 | ₩1,033 | 0.00% | 4.7만 |
|---|
| 2026.03.20 | ₩1,051 | ₩1,070 | ₩1,021 | ₩1,026 | -2.42% | 6.3만 |
|---|
| 2026.03.19 | ₩1,061 | ₩1,073 | ₩1,010 | ₩1,045 | -1.52% | 12만 |
|---|
| 2026.03.18 | ₩1,066 | ₩1,072 | ₩1,047 | ₩1,061 | -0.50% | 3.6만 |
|---|
| 2026.03.17 | ₩1,053 | ₩1,085 | ₩1,053 | ₩1,066 | +1.27% | 12.8만 |
|---|
| 2026.03.16 | ₩1,046 | ₩1,046 | ₩1,033 | ₩1,033 | -1.28% | 6.2천 |
|---|
| 2026.03.13 | ₩1,039 | ₩1,053 | ₩1,029 | ₩1,038 | -0.13% | 4.6만 |
|---|
| 2026.03.12 | ₩1,060 | ₩1,060 | ₩1,033 | ₩1,035 | -2.28% | 8.6만 |
|---|
| 2026.03.11 | ₩1,034 | ₩1,060 | ₩1,033 | ₩1,034 | 0.00% | 11.9만 |
|---|
| 2026.03.10 | ₩1,023 | ₩1,053 | ₩1,023 | ₩1,046 | +2.23% | 3.8만 |
|---|
| 2026.03.09 | ₩1,046 | ₩1,046 | ₩1,023 | ₩1,034 | -1.15% | 6.6만 |
|---|
| 2026.03.06 | ₩1,026 | ₩1,060 | ₩1,019 | ₩1,046 | +1.96% | 2.6만 |
|---|
| 2026.03.05 | ₩1,072 | ₩1,073 | ₩1,053 | ₩1,066 | -0.50% | 5.8만 |
|---|
| 2026.03.04 | ₩1,073 | ₩1,073 | ₩1,014 | ₩1,046 | -2.50% | 4.7만 |
|---|
| 2026.03.03 | ₩1,037 | ₩1,073 | ₩1,033 | ₩1,073 | +3.49% | 6.1만 |
|---|
| 2026.03.02 | ₩1,058 | ₩1,086 | ₩1,046 | ₩1,073 | +1.39% | 10.7만 |
|---|
| 2026.02.27 | ₩1,072 | ₩1,073 | ₩1,037 | ₩1,072 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩1,039 | ₩1,073 | ₩1,006 | ₩1,060 | +1.94% | 15만 |
|---|
| 2026.02.25 | ₩1,062 | ₩1,068 | ₩1,006 | ₩1,039 | -2.15% | 9.2만 |
|---|
| 2026.02.24 | ₩1,051 | ₩1,090 | ₩1,051 | ₩1,064 | +1.15% | 12.5만 |
|---|
| 2026.02.23 | ₩1,057 | ₩1,057 | ₩1,019 | ₩1,031 | -2.41% | 6만 |
|---|
| 2026.02.20 | ₩1,046 | ₩1,073 | ₩1,046 | ₩1,060 | +1.28% | 4.2만 |
|---|
| 2026.02.19 | ₩1,043 | ₩1,073 | ₩1,034 | ₩1,046 | +0.26% | 2만 |
|---|
| 2026.02.18 | ₩1,065 | ₩1,086 | ₩1,062 | ₩1,073 | +0.76% | 5.6만 |
|---|
| 2026.02.17 | ₩1,053 | ₩1,080 | ₩1,013 | ₩1,051 | -0.13% | 5.4만 |
|---|
| 2026.02.13 | ₩1,070 | ₩1,093 | ₩1,038 | ₩1,073 | +0.25% | 6.1만 |
|---|
| 2026.02.12 | ₩1,046 | ₩1,073 | ₩1,037 | ₩1,070 | +2.31% | 2.4만 |
|---|
| 2026.02.11 | ₩1,088 | ₩1,100 | ₩971 | ₩1,070 | -1.60% | 20.9만 |
|---|
| 2026.02.10 | ₩1,060 | ₩1,139 | ₩1,060 | ₩1,124 | +6.08% | 9.8만 |
|---|
| 2026.02.09 | ₩1,077 | ₩1,086 | ₩1,039 | ₩1,080 | +0.25% | 13.6만 |
|---|
| 2026.02.06 | ₩1,073 | ₩1,086 | ₩1,068 | ₩1,073 | 0.00% | 9.5만 |
|---|
| 2026.02.05 | ₩1,073 | ₩1,073 | ₩1,046 | ₩1,068 | -0.50% | 5만 |
|---|
| 2026.02.04 | ₩1,049 | ₩1,086 | ₩1,049 | ₩1,073 | +2.30% | 6.5만 |
|---|
| 2026.02.03 | ₩1,073 | ₩1,112 | ₩1,060 | ₩1,060 | -1.25% | 11.7만 |
|---|
| 2026.02.02 | ₩1,053 | ₩1,086 | ₩1,053 | ₩1,073 | +1.91% | 10.7만 |
|---|
| 2026.01.30 | ₩1,076 | ₩1,093 | ₩1,046 | ₩1,060 | -1.50% | 20.1만 |
|---|
| 2026.01.29 | ₩1,127 | ₩1,140 | ₩1,072 | ₩1,072 | -4.88% | 21.1만 |
|---|
| 2026.01.28 | ₩1,121 | ₩1,153 | ₩1,120 | ₩1,120 | -0.12% | 11만 |
|---|
| 2026.01.27 | ₩1,140 | ₩1,167 | ₩1,120 | ₩1,120 | -1.76% | 6.7만 |
|---|
| 2026.01.26 | ₩1,116 | ₩1,140 | ₩1,116 | ₩1,127 | +0.96% | 12.1만 |
|---|
| 2026.01.23 | ₩1,140 | ₩1,167 | ₩1,116 | ₩1,116 | -2.12% | 4.1만 |
|---|
| 2026.01.22 | ₩1,152 | ₩1,167 | ₩1,114 | ₩1,114 | -3.26% | 7.1만 |
|---|
| 2026.01.21 | ₩1,133 | ₩1,156 | ₩1,114 | ₩1,114 | -1.66% | 9.2만 |
|---|
| 2026.01.20 | ₩1,100 | ₩1,180 | ₩1,100 | ₩1,127 | +2.44% | 9.3만 |
|---|
| 2026.01.16 | ₩1,137 | ₩1,167 | ₩1,114 | ₩1,140 | +0.24% | 12.5만 |
|---|
| 2026.01.15 | ₩1,127 | ₩1,153 | ₩1,113 | ₩1,113 | -1.19% | 6만 |
|---|
| 2026.01.14 | ₩1,108 | ₩1,140 | ₩1,100 | ₩1,100 | -0.73% | 4.1만 |
|---|
| 2026.01.13 | ₩1,127 | ₩1,152 | ₩1,100 | ₩1,106 | -1.79% | 5.1만 |
|---|
| 2026.01.12 | ₩1,124 | ₩1,140 | ₩1,113 | ₩1,116 | -0.72% | 7.7만 |
|---|
| 2026.01.09 | ₩1,131 | ₩1,140 | ₩1,117 | ₩1,124 | -0.59% | 3.7만 |
|---|
| 2026.01.08 | ₩1,149 | ₩1,153 | ₩1,120 | ₩1,125 | -2.10% | 8.2만 |
|---|
| 2026.01.07 | ₩1,140 | ₩1,183 | ₩1,139 | ₩1,149 | +0.82% | 4.3만 |
|---|
| 2026.01.06 | ₩1,127 | ₩1,140 | ₩1,108 | ₩1,108 | -1.67% | 3.4만 |
|---|
| 2026.01.05 | ₩1,100 | ₩1,140 | ₩1,100 | ₩1,106 | +0.61% | 5.4만 |
|---|
| 2026.01.02 | ₩1,127 | ₩1,140 | ₩1,086 | ₩1,086 | -3.57% | 3.8만 |
|---|
| 2025.12.31 | ₩1,140 | ₩1,140 | ₩1,088 | ₩1,113 | -2.35% | 19.6만 |
|---|
| 2025.12.30 | ₩1,140 | ₩1,195 | ₩1,140 | ₩1,140 | 0.00% | 4.5만 |
|---|
| 2025.12.29 | ₩1,153 | ₩1,157 | ₩1,140 | ₩1,140 | -1.16% | 3.7만 |
|---|
| 2025.12.26 | ₩1,140 | ₩1,194 | ₩1,140 | ₩1,157 | +1.53% | 5.2만 |
|---|
| 2025.12.24 | ₩1,195 | ₩1,195 | ₩1,140 | ₩1,160 | -2.92% | 8.1만 |
|---|
| 2025.12.23 | ₩1,208 | ₩1,245 | ₩1,180 | ₩1,195 | -1.11% | 6.6만 |
|---|
| 2025.12.22 | ₩1,247 | ₩1,271 | ₩1,208 | ₩1,208 | -3.12% | 12.5만 |
|---|
| 2025.12.19 | ₩1,247 | ₩1,275 | ₩1,247 | ₩1,249 | +0.11% | 2.7만 |
|---|
| 2025.12.18 | ₩1,262 | ₩1,287 | ₩1,261 | ₩1,265 | +0.21% | 1.9만 |
|---|
| 2025.12.17 | ₩1,279 | ₩1,314 | ₩1,262 | ₩1,262 | -1.36% | 1.8만 |
|---|
| 2025.12.16 | ₩1,242 | ₩1,301 | ₩1,238 | ₩1,261 | +1.51% | 10만 |
|---|
| 2025.12.15 | ₩1,261 | ₩1,314 | ₩1,220 | ₩1,220 | -3.19% | 3.2만 |
|---|
| 2025.12.12 | ₩1,294 | ₩1,314 | ₩1,261 | ₩1,261 | -2.59% | 3.5만 |
|---|
| 2025.12.11 | ₩1,257 | ₩1,341 | ₩1,257 | ₩1,314 | +4.59% | 10.1만 |
|---|
| 2025.12.10 | ₩1,328 | ₩1,328 | ₩1,257 | ₩1,257 | -5.35% | 10만 |
|---|
| 2025.12.09 | ₩1,341 | ₩1,341 | ₩1,257 | ₩1,302 | -2.90% | 10만 |
|---|
| 2025.12.08 | ₩1,277 | ₩1,287 | ₩1,247 | ₩1,250 | -2.10% | 5만 |
|---|
| 2025.12.05 | ₩1,275 | ₩1,328 | ₩1,247 | ₩1,277 | +0.11% | 4만 |
|---|
| 2025.12.04 | ₩1,253 | ₩1,301 | ₩1,246 | ₩1,255 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩1,314 | ₩1,314 | ₩1,247 | ₩1,250 | -4.90% | 7.9만 |
|---|
| 2025.12.02 | ₩1,287 | ₩1,310 | ₩1,247 | ₩1,254 | -2.60% | 9만 |
|---|
| 2025.12.01 | ₩1,247 | ₩1,261 | ₩1,194 | ₩1,243 | -0.32% | 23.9만 |
|---|
| 2025.11.28 | ₩1,281 | ₩1,301 | ₩1,247 | ₩1,301 | +1.57% | 5만 |
|---|
| 2025.11.26 | ₩1,274 | ₩1,314 | ₩1,274 | ₩1,301 | +2.11% | 2.5만 |
|---|
| 2025.11.25 | ₩1,355 | ₩1,355 | ₩1,278 | ₩1,314 | -2.97% | 9.4만 |
|---|
| 2025.11.24 | ₩1,277 | ₩1,355 | ₩1,277 | ₩1,341 | +5.04% | 10만 |
|---|
| 2025.11.21 | ₩1,274 | ₩1,296 | ₩1,247 | ₩1,274 | 0.00% | 9.5만 |
|---|
| 2025.11.20 | ₩1,287 | ₩1,368 | ₩1,274 | ₩1,274 | -1.04% | 11.6만 |
|---|
| 2025.11.19 | ₩1,254 | ₩1,294 | ₩1,247 | ₩1,261 | +0.53% | 4.1만 |
|---|
| 2025.11.18 | ₩1,275 | ₩1,341 | ₩1,247 | ₩1,287 | +0.95% | 7.5만 |
|---|
| 2025.11.17 | ₩1,338 | ₩1,338 | ₩1,275 | ₩1,285 | -4.01% | 4.5만 |
|---|
| 2025.11.14 | ₩1,355 | ₩1,368 | ₩1,287 | ₩1,329 | -1.88% | 7.9만 |
|---|
| 2025.11.13 | ₩1,287 | ₩1,355 | ₩1,239 | ₩1,301 | +1.04% | 6.9만 |
|---|
| 2025.11.12 | ₩1,305 | ₩1,341 | ₩1,287 | ₩1,294 | -0.82% | 3만 |
|---|
| 2025.11.11 | ₩1,314 | ₩1,381 | ₩1,293 | ₩1,312 | -0.20% | 10.4만 |
|---|
| 2025.11.10 | ₩1,274 | ₩1,328 | ₩1,274 | ₩1,304 | +2.32% | 12.3만 |
|---|
| 2025.11.07 | ₩1,274 | ₩1,296 | ₩1,207 | ₩1,239 | -2.74% | 12.4만 |
|---|
| 2025.11.06 | ₩1,336 | ₩1,337 | ₩1,274 | ₩1,275 | -4.52% | 7.8만 |
|---|
| 2025.11.05 | ₩1,341 | ₩1,408 | ₩1,243 | ₩1,337 | -0.30% | 18.8만 |
|---|
| 2025.11.04 | ₩1,285 | ₩1,408 | ₩1,277 | ₩1,314 | +2.30% | 8만 |
|---|
| 2025.11.03 | ₩1,381 | ₩1,381 | ₩1,283 | ₩1,325 | -4.08% | 14.8만 |
|---|
| 2025.10.31 | ₩1,422 | ₩1,435 | ₩1,348 | ₩1,408 | -0.94% | 10.8만 |
|---|
| 2025.10.30 | ₩1,368 | ₩1,462 | ₩1,361 | ₩1,408 | +2.94% | 7.6만 |
|---|
| 2025.10.29 | ₩1,435 | ₩1,448 | ₩1,381 | ₩1,408 | -1.87% | 16.5만 |
|---|
| 2025.10.28 | ₩1,381 | ₩1,435 | ₩1,368 | ₩1,422 | +2.91% | 8.8만 |
|---|
| 2025.10.27 | ₩1,408 | ₩1,462 | ₩1,329 | ₩1,395 | -0.95% | 7.7만 |
|---|
| 2025.10.24 | ₩1,314 | ₩1,395 | ₩1,314 | ₩1,355 | +3.06% | 6만 |
|---|
| 2025.10.23 | ₩1,355 | ₩1,368 | ₩1,287 | ₩1,355 | 0.00% | 6.5만 |
|---|
| 2025.10.22 | ₩1,328 | ₩1,341 | ₩1,274 | ₩1,308 | -1.52% | 3.6만 |
|---|
| 2025.10.21 | ₩1,341 | ₩1,395 | ₩1,314 | ₩1,329 | -0.90% | 5.3만 |
|---|
| 2025.10.20 | ₩1,347 | ₩1,368 | ₩1,314 | ₩1,368 | +1.59% | 2.9만 |
|---|
| 2025.10.17 | ₩1,287 | ₩1,368 | ₩1,287 | ₩1,302 | +1.15% | 11.9만 |
|---|
| 2025.10.16 | ₩1,355 | ₩1,462 | ₩1,287 | ₩1,314 | -2.97% | 17.4만 |
|---|
| 2025.10.15 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,355 | +1.00% | 10.3만 |
|---|
| 2025.10.14 | ₩1,368 | ₩1,381 | ₩1,301 | ₩1,355 | -0.98% | 20만 |
|---|
| 2025.10.13 | ₩1,338 | ₩1,435 | ₩1,338 | ₩1,408 | +5.21% | 13.7만 |
|---|
| 2025.10.10 | ₩1,515 | ₩1,515 | ₩1,274 | ₩1,338 | -11.68% | 152.2만 |
|---|