시장 데이터를 불러오는 중
전체 종목
콘센서스 클라우드 솔루션스 과거 주가
Consensus Cloud Solutions, Inc. - Common Stock · CCSI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Consensus Cloud Solutions, Inc. - Common Stock · CCSI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,911 | ₩49,567 | ₩48,408 | ₩49,192 | +0.58% | 9.4만 |
| 2026.10.08 | ₩47,919 | ₩49,259 | ₩47,544 | ₩49,072 | +2.40% | 12.6만 |
| 2026.10.07 | ₩47,986 | ₩49,246 | ₩47,222 | ₩48,067 | +0.17% | 18.6만 |
| 2026.10.06 | ₩48,683 | ₩48,884 | ₩47,879 | ₩48,710 | +0.06% | 8.8만 |
| 2026.10.05 | ₩47,249 | ₩48,844 | ₩47,162 | ₩48,750 | +3.18% | 9.9만 |
| 2026.10.02 | ₩48,656 | ₩49,460 | ₩47,169 | ₩47,383 | -2.62% | 10.4만 |
| 2026.10.01 | ₩46,847 | ₩48,000 | ₩46,338 | ₩47,879 | +2.20% | 9.4만 |
| 2026.09.30 | ₩47,115 | ₩47,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,767 |
| -0.74% |
| 9.3만 |
| 2026.09.29 | ₩45,788 | ₩46,646 | ₩45,038 | ₩46,485 | +1.52% | 13.2만 |
|---|
| 2026.09.28 | ₩46,418 | ₩46,713 | ₩45,373 | ₩46,150 | -0.58% | 13.9만 |
|---|
| 2026.09.25 | ₩47,557 | ₩48,013 | ₩46,780 | ₩47,196 | -0.76% | 8.3만 |
|---|
| 2026.09.24 | ₩47,906 | ₩48,214 | ₩46,961 | ₩47,397 | -1.06% | 7만 |
|---|
| 2026.09.23 | ₩48,562 | ₩48,683 | ₩47,316 | ₩47,973 | -1.21% | 9.5만 |
|---|
| 2026.09.22 | ₩48,428 | ₩48,871 | ₩46,874 | ₩48,871 | +0.91% | 10.3만 |
|---|
| 2026.09.21 | ₩47,075 | ₩47,946 | ₩46,043 | ₩47,678 | +1.28% | 10.1만 |
|---|
| 2026.09.18 | ₩48,093 | ₩48,093 | ₩46,606 | ₩46,807 | -2.67% | 36.2만 |
|---|
| 2026.09.17 | ₩49,179 | ₩49,594 | ₩48,147 | ₩48,174 | -2.04% | 9.8만 |
|---|
| 2026.09.16 | ₩50,693 | ₩50,753 | ₩48,924 | ₩49,072 | -3.20% | 14.8만 |
|---|
| 2026.09.15 | ₩49,206 | ₩51,685 | ₩48,281 | ₩50,961 | +3.57% | 19만 |
|---|
| 2026.09.14 | ₩49,326 | ₩50,867 | ₩49,230 | ₩49,474 | +0.30% | 13.3만 |
|---|
| 2026.09.11 | ₩48,991 | ₩50,532 | ₩48,723 | ₩49,219 | +0.46% | 11.8만 |
|---|
| 2026.09.10 | ₩48,107 | ₩49,018 | ₩47,602 | ₩48,589 | +1.00% | 14.7만 |
|---|
| 2026.09.09 | ₩48,415 | ₩49,487 | ₩47,825 | ₩48,750 | +0.69% | 14.3만 |
|---|
| 2026.09.08 | ₩46,887 | ₩48,864 | ₩45,829 | ₩48,683 | +3.83% | 17.4만 |
|---|
| 2026.09.04 | ₩46,566 | ₩47,812 | ₩45,963 | ₩47,383 | +1.76% | 13.6만 |
|---|
| 2026.09.03 | ₩45,802 | ₩48,147 | ₩45,802 | ₩47,075 | +2.78% | 15.3만 |
|---|
| 2026.09.02 | ₩48,415 | ₩49,487 | ₩44,623 | ₩45,011 | -7.03% | 39만 |
|---|
| 2026.09.01 | ₩50,492 | ₩51,303 | ₩48,281 | ₩48,415 | -4.11% | 25.3만 |
|---|
| 2026.08.31 | ₩50,546 | ₩51,685 | ₩49,675 | ₩51,256 | +1.41% | 17.8만 |
|---|
| 2026.08.28 | ₩53,373 | ₩53,494 | ₩50,599 | ₩50,921 | -4.59% | 18만 |
|---|
| 2026.08.27 | ₩51,953 | ₩54,914 | ₩51,075 | ₩53,400 | +2.79% | 19.1만 |
|---|
| 2026.08.26 | ₩52,100 | ₩52,535 | ₩51,028 | ₩51,443 | -1.26% | 14.2만 |
|---|
| 2026.08.25 | ₩51,819 | ₩52,549 | ₩51,055 | ₩52,194 | +0.72% | 17.3만 |
|---|
| 2026.08.24 | ₩52,100 | ₩52,521 | ₩50,968 | ₩51,859 | -0.46% | 17.5만 |
|---|
| 2026.08.21 | ₩50,438 | ₩52,529 | ₩49,876 | ₩51,953 | +3.00% | 32.3만 |
|---|
| 2026.08.20 | ₩50,331 | ₩50,626 | ₩49,420 | ₩49,835 | -0.99% | 22.7만 |
|---|
| 2026.08.19 | ₩50,492 | ₩51,283 | ₩49,527 | ₩51,082 | +1.17% | 22.1만 |
|---|
| 2026.08.18 | ₩49,902 | ₩52,140 | ₩49,902 | ₩51,041 | +2.28% | 20.9만 |
|---|
| 2026.08.17 | ₩51,256 | ₩51,644 | ₩48,911 | ₩49,366 | -3.69% | 21.6만 |
|---|
| 2026.08.14 | ₩52,381 | ₩52,696 | ₩50,867 | ₩52,355 | -0.05% | 14.8만 |
|---|
| 2026.08.13 | ₩51,242 | ₩52,408 | ₩49,916 | ₩52,395 | +2.25% | 13.9만 |
|---|
| 2026.08.12 | ₩49,031 | ₩51,222 | ₩48,241 | ₩50,840 | +3.69% | 20만 |
|---|
| 2026.08.11 | ₩49,380 | ₩50,505 | ₩48,549 | ₩49,514 | +0.27% | 13.6만 |
|---|
| 2026.08.10 | ₩47,598 | ₩51,638 | ₩47,370 | ₩49,554 | +4.11% | 19.6만 |
|---|
| 2026.08.07 | ₩46,579 | ₩49,420 | ₩44,623 | ₩47,088 | +1.09% | 18.6만 |
|---|
| 2026.08.06 | ₩50,706 | ₩51,283 | ₩49,701 | ₩50,023 | -1.35% | 9.2만 |
|---|
| 2026.08.05 | ₩51,966 | ₩52,281 | ₩50,835 | ₩51,149 | -1.57% | 9.8만 |
|---|
| 2026.08.04 | ₩50,010 | ₩51,752 | ₩50,010 | ₩51,591 | +3.16% | 11.9만 |
|---|
| 2026.08.03 | ₩49,594 | ₩50,800 | ₩49,594 | ₩50,278 | +1.38% | 9.1만 |
|---|
| 2026.07.31 | ₩47,718 | ₩49,018 | ₩47,383 | ₩48,777 | +2.22% | 11.1만 |
|---|
| 2026.07.30 | ₩49,433 | ₩49,762 | ₩47,216 | ₩47,879 | -3.14% | 12.5만 |
|---|
| 2026.07.29 | ₩49,782 | ₩50,680 | ₩48,964 | ₩49,192 | -1.18% | 10.3만 |
|---|
| 2026.07.28 | ₩49,058 | ₩50,264 | ₩48,790 | ₩49,755 | +1.42% | 13.8만 |
|---|
| 2026.07.27 | ₩49,853 | ₩50,338 | ₩48,495 | ₩48,710 | -2.29% | 10만 |
|---|
| 2026.07.24 | ₩47,490 | ₩49,835 | ₩46,834 | ₩48,737 | +2.62% | 10.6만 |
|---|
| 2026.07.23 | ₩45,172 | ₩46,673 | ₩44,690 | ₩46,298 | +2.49% | 14.8만 |
|---|
| 2026.07.22 | ₩47,919 | ₩50,559 | ₩45,299 | ₩45,922 | -4.17% | 14.8만 |
|---|
| 2026.07.21 | ₩48,804 | ₩49,259 | ₩47,912 | ₩48,388 | -0.85% | 15.8만 |
|---|
| 2026.07.20 | ₩50,090 | ₩50,425 | ₩48,964 | ₩49,179 | -1.82% | 10.7만 |
|---|
| 2026.07.17 | ₩50,345 | ₩51,186 | ₩49,701 | ₩50,170 | -0.35% | 9.3만 |
|---|
| 2026.07.16 | ₩50,211 | ₩51,819 | ₩49,943 | ₩51,015 | +1.60% | 19.4만 |
|---|
| 2026.07.15 | ₩51,082 | ₩53,440 | ₩49,273 | ₩50,130 | -1.86% | 12.2만 |
|---|
| 2026.07.14 | ₩50,117 | ₩52,020 | ₩49,567 | ₩51,055 | +1.87% | 11.9만 |
|---|
| 2026.07.13 | ₩50,224 | ₩51,530 | ₩50,170 | ₩50,639 | +0.83% | 11.6만 |
|---|
| 2026.07.10 | ₩50,251 | ₩51,161 | ₩49,514 | ₩50,264 | +0.03% | 10.3만 |
|---|
| 2026.07.09 | ₩48,482 | ₩50,275 | ₩48,482 | ₩50,050 | +3.23% | 11.8만 |
|---|
| 2026.07.08 | ₩48,589 | ₩49,527 | ₩48,127 | ₩48,696 | +0.22% | 12.1만 |
|---|
| 2026.07.07 | ₩50,184 | ₩50,412 | ₩48,686 | ₩49,139 | -2.08% | 19.7만 |
|---|
| 2026.07.06 | ₩50,948 | ₩51,785 | ₩49,661 | ₩49,782 | -2.29% | 14.8만 |
|---|
| 2026.07.02 | ₩52,408 | ₩53,762 | ₩50,706 | ₩50,840 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩51,149 | ₩55,477 | ₩51,149 | ₩51,939 | +1.55% | 16.5만 |
|---|
| 2026.06.30 | ₩50,747 | ₩51,417 | ₩48,241 | ₩51,122 | +0.74% | 13.5만 |
|---|
| 2026.06.29 | ₩49,835 | ₩51,939 | ₩49,437 | ₩51,269 | +2.88% | 14.8만 |
|---|
| 2026.06.26 | ₩46,887 | ₩49,681 | ₩46,887 | ₩49,206 | +4.94% | 54.5만 |
|---|
| 2026.06.25 | ₩46,995 | ₩47,892 | ₩46,271 | ₩46,941 | -0.11% | 13.2만 |
|---|
| 2026.06.24 | ₩45,212 | ₩47,303 | ₩44,596 | ₩47,169 | +4.33% | 15.5만 |
|---|
| 2026.06.23 | ₩44,221 | ₩45,514 | ₩43,363 | ₩45,246 | +2.32% | 10.5만 |
|---|
| 2026.06.22 | ₩45,695 | ₩46,572 | ₩43,939 | ₩44,448 | -2.73% | 24만 |
|---|
| 2026.06.18 | ₩46,043 | ₩46,887 | ₩45,306 | ₩45,748 | -0.64% | 23.2만 |
|---|
| 2026.06.17 | ₩46,190 | ₩46,780 | ₩45,326 | ₩45,815 | -0.81% | 11.7만 |
|---|
| 2026.06.16 | ₩46,646 | ₩47,289 | ₩45,118 | ₩46,525 | -0.26% | 10.3만 |
|---|
| 2026.06.15 | ₩47,196 | ₩47,236 | ₩45,842 | ₩46,445 | -1.59% | 11만 |
|---|
| 2026.06.12 | ₩46,499 | ₩47,732 | ₩45,869 | ₩46,646 | +0.32% | 11.3만 |
|---|
| 2026.06.11 | ₩45,346 | ₩47,430 | ₩42,881 | ₩46,767 | +3.13% | 11.8만 |
|---|
| 2026.06.10 | ₩45,226 | ₩46,485 | ₩44,603 | ₩45,869 | +1.42% | 15.1만 |
|---|
| 2026.06.09 | ₩44,917 | ₩46,284 | ₩43,953 | ₩45,855 | +2.09% | 11만 |
|---|
| 2026.06.08 | ₩44,596 | ₩46,070 | ₩44,596 | ₩44,998 | +0.90% | 14만 |
|---|
| 2026.06.05 | ₩45,641 | ₩45,901 | ₩43,276 | ₩44,891 | -1.64% | 15.2만 |
|---|
| 2026.06.04 | ₩45,453 | ₩46,861 | ₩45,453 | ₩46,043 | +1.30% | 18.1만 |
|---|
| 2026.06.03 | ₩46,083 | ₩46,083 | ₩43,363 | ₩45,145 | -2.04% | 19.1만 |
|---|
| 2026.06.02 | ₩46,995 | ₩47,343 | ₩45,173 | ₩46,512 | -1.03% | 15.8만 |
|---|
| 2026.06.01 | ₩46,552 | ₩48,448 | ₩45,266 | ₩47,584 | +2.22% | 26.7만 |
|---|
| 2026.05.29 | ₩42,881 | ₩46,744 | ₩42,881 | ₩46,030 | +7.34% | 18.7만 |
|---|
| 2026.05.28 | ₩40,750 | ₩43,242 | ₩40,341 | ₩42,907 | +5.29% | 19.9만 |
|---|
| 2026.05.27 | ₩40,040 | ₩41,145 | ₩39,819 | ₩40,737 | +1.74% | 16.6만 |
|---|
| 2026.05.26 | ₩38,392 | ₩39,825 | ₩37,561 | ₩39,718 | +3.46% | 18.1만 |
|---|
| 2026.05.22 | ₩37,480 | ₩38,954 | ₩36,998 | ₩37,755 | +0.73% | 15만 |
|---|
| 2026.05.21 | ₩37,186 | ₩37,641 | ₩35,511 | ₩37,427 | +0.65% | 23만 |
|---|
| 2026.05.20 | ₩36,877 | ₩37,896 | ₩35,524 | ₩37,896 | +2.76% | 18.4만 |
|---|
| 2026.05.19 | ₩37,601 | ₩38,284 | ₩36,583 | ₩37,025 | -1.53% | 21.1만 |
|---|
| 2026.05.18 | ₩37,909 | ₩38,688 | ₩37,078 | ₩37,949 | +0.11% | 17만 |
|---|
| 2026.05.15 | ₩38,365 | ₩39,142 | ₩37,641 | ₩37,949 | -1.08% | 16.1만 |
|---|
| 2026.05.14 | ₩38,512 | ₩39,537 | ₩37,949 | ₩38,834 | +0.84% | 17만 |
|---|
| 2026.05.13 | ₩38,794 | ₩38,928 | ₩37,829 | ₩38,284 | -1.31% | 17.1만 |
|---|
| 2026.05.12 | ₩39,772 | ₩41,554 | ₩39,155 | ₩39,303 | -1.18% | 18.1만 |
|---|
| 2026.05.11 | ₩44,582 | ₩45,520 | ₩40,214 | ₩40,884 | -8.30% | 28.1만 |
|---|
| 2026.05.08 | ₩39,236 | ₩49,983 | ₩38,284 | ₩45,561 | +16.12% | 61.2만 |
|---|
| 2026.05.07 | ₩35,886 | ₩38,445 | ₩35,886 | ₩37,909 | +5.64% | 11.6만 |
|---|
| 2026.05.06 | ₩36,958 | ₩37,119 | ₩34,800 | ₩35,819 | -3.08% | 18.2만 |
|---|
| 2026.05.05 | ₩37,199 | ₩37,372 | ₩36,750 | ₩36,958 | -0.65% | 5.3만 |
|---|
| 2026.05.04 | ₩36,636 | ₩37,420 | ₩36,636 | ₩37,052 | +1.13% | 10.4만 |
|---|
| 2026.05.01 | ₩35,109 | ₩37,132 | ₩35,109 | ₩36,797 | +4.81% | 8만 |
|---|
| 2026.04.30 | ₩33,474 | ₩34,814 | ₩33,299 | ₩34,680 | +3.60% | 10.3만 |
|---|
| 2026.04.29 | ₩35,551 | ₩35,551 | ₩33,715 | ₩33,735 | -5.11% | 8.9만 |
|---|
| 2026.04.28 | ₩36,435 | ₩36,884 | ₩35,953 | ₩35,953 | -1.32% | 8.1만 |
|---|
| 2026.04.27 | ₩35,604 | ₩37,159 | ₩35,095 | ₩36,328 | +2.03% | 8.8만 |
|---|
| 2026.04.24 | ₩34,372 | ₩35,859 | ₩34,238 | ₩35,805 | +4.17% | 9.3만 |
|---|
| 2026.04.23 | ₩36,770 | ₩36,770 | ₩34,305 | ₩34,599 | -5.90% | 12.3만 |
|---|
| 2026.04.22 | ₩37,789 | ₩38,807 | ₩36,248 | ₩36,810 | -2.59% | 8.4만 |
|---|
| 2026.04.21 | ₩38,083 | ₩38,720 | ₩37,534 | ₩37,588 | -1.30% | 10.7만 |
|---|
| 2026.04.20 | ₩36,757 | ₩38,418 | ₩36,757 | ₩38,083 | +3.61% | 12.1만 |
|---|
| 2026.04.17 | ₩36,073 | ₩37,326 | ₩36,073 | ₩36,944 | +2.41% | 9.5만 |
|---|
| 2026.04.16 | ₩34,372 | ₩35,403 | ₩34,144 | ₩35,336 | +2.81% | 7.3만 |
|---|
| 2026.04.15 | ₩33,031 | ₩34,154 | ₩32,991 | ₩34,117 | +3.29% | 13.6만 |
|---|
| 2026.04.14 | ₩33,165 | ₩33,943 | ₩32,871 | ₩33,031 | -0.40% | 10.6만 |
|---|
| 2026.04.13 | ₩32,026 | ₩33,306 | ₩31,785 | ₩33,165 | +3.56% | 10.1만 |
|---|
| 2026.04.10 | ₩33,165 | ₩33,286 | ₩31,772 | ₩32,026 | -3.43% | 9.4만 |
|---|
| 2026.04.09 | ₩33,112 | ₩33,635 | ₩32,308 | ₩33,407 | +0.89% | 10.4만 |
|---|
| 2026.04.08 | ₩34,157 | ₩35,001 | ₩33,219 | ₩33,366 | -2.31% | 9만 |
|---|
| 2026.04.07 | ₩32,562 | ₩33,447 | ₩32,442 | ₩32,991 | +1.32% | 9.5만 |
|---|
| 2026.04.06 | ₩32,107 | ₩33,232 | ₩32,033 | ₩32,924 | +2.55% | 9.8만 |
|---|
| 2026.04.02 | ₩31,075 | ₩32,254 | ₩30,660 | ₩32,107 | +3.32% | 8.9만 |
|---|
| 2026.04.01 | ₩32,268 | ₩32,268 | ₩31,176 | ₩31,718 | -1.70% | 13.4만 |
|---|
| 2026.03.31 | ₩32,174 | ₩32,562 | ₩30,794 | ₩31,812 | -1.12% | 11.4만 |
|---|
| 2026.03.30 | ₩33,434 | ₩33,434 | ₩31,383 | ₩31,705 | -5.17% | 14.6만 |
|---|
| 2026.03.27 | ₩33,179 | ₩33,675 | ₩32,462 | ₩32,737 | -1.33% | 10.9만 |
|---|
| 2026.03.26 | ₩32,589 | ₩33,949 | ₩32,589 | ₩33,581 | +3.04% | 9.7만 |
|---|
| 2026.03.25 | ₩34,398 | ₩34,593 | ₩31,906 | ₩33,112 | -3.74% | 14.8만 |
|---|
| 2026.03.24 | ₩36,087 | ₩36,087 | ₩33,872 | ₩33,943 | -5.94% | 16.8만 |
|---|
| 2026.03.23 | ₩36,288 | ₩37,018 | ₩36,006 | ₩36,636 | +0.96% | 16.9만 |
|---|
| 2026.03.20 | ₩37,494 | ₩37,494 | ₩35,470 | ₩35,779 | -4.57% | 35.8만 |
|---|
| 2026.03.19 | ₩37,454 | ₩38,472 | ₩36,730 | ₩37,494 | +0.11% | 17.1만 |
|---|
| 2026.03.18 | ₩39,718 | ₩40,026 | ₩37,366 | ₩37,454 | -5.70% | 16.3만 |
|---|
| 2026.03.17 | ₩39,772 | ₩40,777 | ₩39,772 | ₩39,946 | +0.44% | 10만 |
|---|
| 2026.03.16 | ₩40,670 | ₩41,031 | ₩39,685 | ₩39,718 | -2.34% | 18.2만 |
|---|
| 2026.03.13 | ₩40,268 | ₩40,924 | ₩39,906 | ₩40,268 | 0.00% | 15.8만 |
|---|
| 2026.03.12 | ₩39,303 | ₩40,609 | ₩39,303 | ₩40,335 | +2.63% | 15.5만 |
|---|
| 2026.03.11 | ₩39,745 | ₩40,348 | ₩39,142 | ₩40,120 | +0.94% | 15.4만 |
|---|
| 2026.03.10 | ₩40,777 | ₩41,447 | ₩40,013 | ₩40,107 | -1.64% | 14만 |
|---|
| 2026.03.09 | ₩40,241 | ₩41,380 | ₩39,356 | ₩40,844 | +1.50% | 13.3만 |
|---|
| 2026.03.06 | ₩41,835 | ₩41,835 | ₩40,361 | ₩40,938 | -2.15% | 9.5만 |
|---|
| 2026.03.05 | ₩41,474 | ₩42,432 | ₩41,393 | ₩42,264 | +1.91% | 13.8만 |
|---|
| 2026.03.04 | ₩41,139 | ₩42,425 | ₩40,951 | ₩42,184 | +2.54% | 13.1만 |
|---|
| 2026.03.03 | ₩38,619 | ₩41,105 | ₩38,472 | ₩40,978 | +6.11% | 15.5만 |
|---|
| 2026.03.02 | ₩39,410 | ₩40,198 | ₩38,418 | ₩39,906 | +1.26% | 22.9만 |
|---|
| 2026.02.27 | ₩40,227 | ₩40,924 | ₩40,000 | ₩40,308 | +0.20% | 21만 |
|---|
| 2026.02.26 | ₩39,772 | ₩41,246 | ₩39,544 | ₩41,192 | +3.57% | 18.1만 |
|---|
| 2026.02.25 | ₩40,402 | ₩40,817 | ₩39,651 | ₩39,718 | -1.69% | 27.9만 |
|---|
| 2026.02.24 | ₩38,739 | ₩41,306 | ₩38,739 | ₩40,402 | +4.29% | 22.6만 |
|---|
| 2026.02.23 | ₩39,611 | ₩39,611 | ₩37,842 | ₩39,155 | -1.15% | 29만 |
|---|
| 2026.02.20 | ₩38,392 | ₩40,321 | ₩38,392 | ₩40,026 | +4.26% | 27.1만 |
|---|
| 2026.02.19 | ₩37,695 | ₩38,566 | ₩37,373 | ₩38,526 | +2.20% | 27만 |
|---|
| 2026.02.18 | ₩38,512 | ₩39,397 | ₩37,735 | ₩37,976 | -1.39% | 35.5만 |
|---|
| 2026.02.17 | ₩39,678 | ₩40,509 | ₩38,378 | ₩38,485 | -3.01% | 32.1만 |
|---|
| 2026.02.13 | ₩36,475 | ₩39,839 | ₩36,368 | ₩39,678 | +8.78% | 37.6만 |
|---|
| 2026.02.12 | ₩35,993 | ₩37,413 | ₩35,464 | ₩36,449 | +1.27% | 33.5만 |
|---|
| 2026.02.11 | ₩33,313 | ₩36,073 | ₩33,058 | ₩36,020 | +8.13% | 56.7만 |
|---|
| 2026.02.10 | ₩31,236 | ₩32,562 | ₩30,150 | ₩32,482 | +3.99% | 41.3만 |
|---|
| 2026.02.09 | ₩31,718 | ₩31,919 | ₩29,695 | ₩30,392 | -4.18% | 27만 |
|---|
| 2026.02.06 | ₩31,115 | ₩32,026 | ₩30,465 | ₩31,718 | +1.94% | 39.6만 |
|---|
| 2026.02.05 | ₩30,351 | ₩31,531 | ₩29,927 | ₩30,686 | +1.10% | 66.8만 |
|---|
| 2026.02.04 | ₩29,775 | ₩31,450 | ₩29,427 | ₩30,847 | +3.60% | 49.4만 |
|---|
| 2026.02.03 | ₩29,815 | ₩30,010 | ₩28,328 | ₩29,494 | -1.08% | 63.4만 |
|---|
| 2026.02.02 | ₩28,810 | ₩30,083 | ₩28,589 | ₩29,842 | +3.58% | 17.5만 |
|---|
| 2026.01.30 | ₩28,368 | ₩28,971 | ₩28,248 | ₩28,623 | +0.90% | 16.7만 |
|---|
| 2026.01.29 | ₩28,918 | ₩29,078 | ₩28,008 | ₩28,730 | -0.65% | 16.9만 |
|---|
| 2026.01.28 | ₩29,038 | ₩29,420 | ₩28,770 | ₩28,944 | -0.32% | 9.9만 |
|---|
| 2026.01.27 | ₩29,614 | ₩30,063 | ₩28,770 | ₩29,052 | -1.90% | 12.2만 |
|---|
| 2026.01.26 | ₩28,556 | ₩29,722 | ₩28,556 | ₩29,641 | +3.80% | 15.4만 |
|---|
| 2026.01.23 | ₩29,145 | ₩29,293 | ₩28,623 | ₩28,650 | -1.70% | 9만 |
|---|
| 2026.01.22 | ₩28,958 | ₩29,655 | ₩28,944 | ₩29,226 | +0.93% | 12.3만 |
|---|
| 2026.01.21 | ₩28,207 | ₩29,018 | ₩28,041 | ₩28,884 | +2.40% | 14.2만 |
|---|
| 2026.01.20 | ₩28,676 | ₩29,132 | ₩27,846 | ₩27,926 | -2.62% | 15.5만 |
|---|
| 2026.01.16 | ₩30,258 | ₩30,258 | ₩29,387 | ₩29,413 | -2.79% | 14.6만 |
|---|
| 2026.01.15 | ₩30,137 | ₩30,854 | ₩29,239 | ₩30,378 | +0.80% | 16.5만 |
|---|
| 2026.01.14 | ₩30,298 | ₩30,740 | ₩30,057 | ₩30,378 | +0.27% | 16.1만 |
|---|
| 2026.01.13 | ₩30,485 | ₩30,707 | ₩30,117 | ₩30,338 | -0.48% | 14.5만 |
|---|
| 2026.01.12 | ₩29,306 | ₩30,552 | ₩28,757 | ₩30,418 | +3.80% | 16.4만 |
|---|
| 2026.01.09 | ₩29,320 | ₩29,789 | ₩28,449 | ₩29,588 | +0.91% | 11.3만 |
|---|
| 2026.01.08 | ₩28,207 | ₩29,547 | ₩27,859 | ₩29,360 | +4.09% | 16.5만 |
|---|
| 2026.01.07 | ₩28,650 | ₩28,837 | ₩28,027 | ₩28,462 | -0.65% | 19.7만 |
|---|
| 2026.01.06 | ₩29,842 | ₩29,842 | ₩28,167 | ₩28,542 | -4.36% | 18.5만 |
|---|
| 2026.01.05 | ₩29,186 | ₩30,619 | ₩28,877 | ₩30,097 | +3.12% | 25만 |
|---|
| 2026.01.02 | ₩29,320 | ₩29,849 | ₩28,924 | ₩29,105 | -0.73% | 24.6만 |
|---|
| 2025.12.31 | ₩29,346 | ₩29,547 | ₩28,958 | ₩29,239 | -0.37% | 15만 |
|---|
| 2025.12.30 | ₩29,963 | ₩30,097 | ₩29,440 | ₩29,440 | -1.74% | 8.6만 |
|---|
| 2025.12.29 | ₩31,088 | ₩31,289 | ₩29,507 | ₩29,695 | -4.48% | 19.8만 |
|---|
| 2025.12.26 | ₩30,566 | ₩31,504 | ₩30,512 | ₩31,289 | +2.37% | 21.9만 |
|---|
| 2025.12.24 | ₩30,365 | ₩31,129 | ₩30,117 | ₩30,566 | +0.66% | 21.2만 |
|---|
| 2025.12.23 | ₩31,062 | ₩31,638 | ₩29,983 | ₩30,472 | -1.90% | 25.6만 |
|---|
| 2025.12.22 | ₩30,995 | ₩31,678 | ₩30,995 | ₩31,088 | +0.30% | 15만 |
|---|
| 2025.12.19 | ₩31,236 | ₩31,484 | ₩30,767 | ₩30,954 | -0.90% | 38.9만 |
|---|
| 2025.12.18 | ₩31,758 | ₩32,080 | ₩31,289 | ₩31,289 | -1.48% | 13.7만 |
|---|
| 2025.12.17 | ₩31,330 | ₩31,598 | ₩31,075 | ₩31,196 | -0.43% | 11.9만 |
|---|
| 2025.12.16 | ₩31,584 | ₩32,073 | ₩31,062 | ₩31,303 | -0.89% | 21.9만 |
|---|
| 2025.12.15 | ₩32,281 | ₩32,529 | ₩31,551 | ₩31,691 | -1.83% | 16.8만 |
|---|
| 2025.12.12 | ₩31,732 | ₩32,147 | ₩31,450 | ₩32,107 | +1.18% | 12.5만 |
|---|
| 2025.12.11 | ₩31,745 | ₩31,973 | ₩31,281 | ₩31,839 | +0.30% | 18.2만 |
|---|
| 2025.12.10 | ₩30,673 | ₩31,872 | ₩30,365 | ₩31,678 | +3.28% | 25.8만 |
|---|
| 2025.12.09 | ₩30,311 | ₩31,544 | ₩29,700 | ₩30,727 | +1.37% | 20.6만 |
|---|
| 2025.12.08 | ₩30,392 | ₩30,445 | ₩29,373 | ₩30,325 | -0.22% | 22.5만 |
|---|
| 2025.12.05 | ₩30,231 | ₩31,008 | ₩29,755 | ₩30,030 | -0.66% | 16.2만 |
|---|
| 2025.12.04 | ₩30,539 | ₩30,686 | ₩29,990 | ₩30,164 | -1.23% | 12만 |
|---|
| 2025.12.03 | ₩30,016 | ₩30,727 | ₩29,878 | ₩30,539 | +1.74% | 14만 |
|---|
| 2025.12.02 | ₩30,284 | ₩30,606 | ₩29,949 | ₩30,124 | -0.53% | 15.1만 |
|---|
| 2025.12.01 | ₩29,038 | ₩30,124 | ₩28,650 | ₩29,829 | +2.72% | 19.5만 |
|---|
| 2025.11.28 | ₩29,668 | ₩30,003 | ₩28,931 | ₩29,266 | -1.36% | 11.2만 |
|---|
| 2025.11.26 | ₩28,944 | ₩29,715 | ₩28,630 | ₩29,641 | +2.41% | 21.5만 |
|---|
| 2025.11.25 | ₩28,556 | ₩29,266 | ₩28,395 | ₩28,971 | +1.45% | 14.9만 |
|---|
| 2025.11.24 | ₩28,087 | ₩28,722 | ₩27,805 | ₩28,274 | +0.67% | 16.3만 |
|---|
| 2025.11.21 | ₩27,095 | ₩28,825 | ₩27,095 | ₩28,087 | +3.66% | 17.8만 |
|---|
| 2025.11.20 | ₩28,998 | ₩29,494 | ₩27,068 | ₩27,122 | -6.47% | 17.5만 |
|---|
| 2025.11.19 | ₩29,119 | ₩29,145 | ₩28,288 | ₩28,435 | -2.35% | 12.5만 |
|---|
| 2025.11.18 | ₩29,333 | ₩29,612 | ₩28,757 | ₩29,011 | -1.10% | 14만 |
|---|
| 2025.11.17 | ₩29,829 | ₩30,365 | ₩29,179 | ₩29,467 | -1.21% | 22.6만 |
|---|
| 2025.11.14 | ₩31,021 | ₩31,169 | ₩29,534 | ₩29,976 | -3.37% | 23.2만 |
|---|
| 2025.11.13 | ₩32,603 | ₩32,629 | ₩30,507 | ₩31,490 | -3.41% | 20.7만 |
|---|
| 2025.11.12 | ₩32,281 | ₩33,017 | ₩32,254 | ₩32,911 | +1.95% | 19.8만 |
|---|
| 2025.11.11 | ₩33,179 | ₩33,179 | ₩32,201 | ₩32,321 | -2.58% | 20.3만 |
|---|
| 2025.11.10 | ₩33,501 | ₩34,136 | ₩32,857 | ₩32,951 | -1.64% | 23.2만 |
|---|
| 2025.11.07 | ₩32,911 | ₩33,380 | ₩32,268 | ₩32,804 | -0.33% | 26.8만 |
|---|
| 2025.11.06 | ₩39,825 | ₩40,201 | ₩32,978 | ₩33,487 | -15.92% | 58.3만 |
|---|
| 2025.11.05 | ₩38,365 | ₩40,013 | ₩38,365 | ₩39,825 | +3.81% | 13.5만 |
|---|
| 2025.11.04 | ₩38,619 | ₩39,209 | ₩37,856 | ₩38,459 | -0.42% | 11만 |
|---|
| 2025.11.03 | ₩39,879 | ₩40,040 | ₩38,204 | ₩39,490 | -0.97% | 21.1만 |
|---|
| 2025.10.31 | ₩37,990 | ₩39,988 | ₩37,856 | ₩39,289 | +3.42% | 21.5만 |
|---|
| 2025.10.30 | ₩36,073 | ₩38,441 | ₩35,846 | ₩37,547 | +4.09% | 16.2만 |
|---|
| 2025.10.29 | ₩36,355 | ₩37,199 | ₩35,403 | ₩35,738 | -1.70% | 13.1만 |
|---|
| 2025.10.28 | ₩37,078 | ₩37,869 | ₩36,181 | ₩36,395 | -1.84% | 14.1만 |
|---|
| 2025.10.27 | ₩37,199 | ₩37,488 | ₩36,408 | ₩36,676 | -1.40% | 12만 |
|---|
| 2025.10.24 | ₩36,207 | ₩37,360 | ₩35,846 | ₩37,105 | +2.48% | 6만 |
|---|
| 2025.10.23 | ₩35,752 | ₩36,073 | ₩35,449 | ₩35,765 | +0.04% | 5.6만 |
|---|
| 2025.10.22 | ₩36,274 | ₩36,824 | ₩35,411 | ₩35,752 | -1.44% | 8.4만 |
|---|
| 2025.10.21 | ₩35,109 | ₩36,395 | ₩34,345 | ₩36,154 | +2.98% | 9.9만 |
|---|
| 2025.10.20 | ₩33,943 | ₩35,323 | ₩33,943 | ₩35,055 | +3.28% | 19.8만 |
|---|
| 2025.10.17 | ₩34,640 | ₩35,021 | ₩33,836 | ₩33,849 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩36,127 | ₩36,718 | ₩34,666 | ₩34,800 | -3.67% | 8.9만 |
|---|
| 2025.10.15 | ₩35,939 | ₩36,569 | ₩35,336 | ₩36,221 | +0.78% | 12.1만 |
|---|
| 2025.10.14 | ₩34,264 | ₩36,073 | ₩34,231 | ₩35,685 | +4.15% | 13.7만 |
|---|
| 2025.10.13 | ₩35,470 | ₩35,511 | ₩34,740 | ₩34,800 | -1.89% | 7.7만 |
|---|
| 2025.10.10 | ₩35,457 | ₩35,779 | ₩34,573 | ₩34,854 | -1.70% | 9.9만 |
|---|