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 | ₩48,730 | ₩49,385 | ₩48,230 | ₩49,011 | +0.58% | 9.4만 |
| 2026.10.08 | ₩47,742 | ₩49,078 | ₩47,369 | ₩48,891 | +2.40% | 12.6만 |
| 2026.10.07 | ₩47,809 | ₩49,064 | ₩47,048 | ₩47,889 | +0.17% | 18.6만 |
| 2026.10.06 | ₩48,503 | ₩48,704 | ₩47,702 | ₩48,530 | +0.06% | 8.8만 |
| 2026.10.05 | ₩47,075 | ₩48,664 | ₩46,988 | ₩48,570 | +3.18% | 9.9만 |
| 2026.10.02 | ₩48,477 | ₩49,278 | ₩46,995 | ₩47,208 | -2.62% | 10.4만 |
| 2026.10.01 | ₩46,674 | ₩47,823 | ₩46,167 | ₩47,702 | +2.20% | 9.4만 |
| 2026.09.30 | ₩46,941 | ₩47,636 | ₩46,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,594 |
| -0.74% |
| 9.3만 |
| 2026.09.29 | ₩45,620 | ₩46,474 | ₩44,872 | ₩46,314 | +1.52% | 13.2만 |
|---|
| 2026.09.28 | ₩46,247 | ₩46,541 | ₩45,206 | ₩45,980 | -0.58% | 13.9만 |
|---|
| 2026.09.25 | ₩47,382 | ₩47,836 | ₩46,608 | ₩47,022 | -0.76% | 8.3만 |
|---|
| 2026.09.24 | ₩47,729 | ₩48,036 | ₩46,788 | ₩47,222 | -1.06% | 7만 |
|---|
| 2026.09.23 | ₩48,383 | ₩48,503 | ₩47,142 | ₩47,796 | -1.21% | 9.5만 |
|---|
| 2026.09.22 | ₩48,250 | ₩48,690 | ₩46,701 | ₩48,690 | +0.91% | 10.3만 |
|---|
| 2026.09.21 | ₩46,901 | ₩47,769 | ₩45,873 | ₩47,502 | +1.28% | 10.1만 |
|---|
| 2026.09.18 | ₩47,916 | ₩47,916 | ₩46,434 | ₩46,634 | -2.67% | 36.2만 |
|---|
| 2026.09.17 | ₩48,997 | ₩49,411 | ₩47,969 | ₩47,996 | -2.04% | 9.8만 |
|---|
| 2026.09.16 | ₩50,506 | ₩50,566 | ₩48,744 | ₩48,891 | -3.20% | 14.8만 |
|---|
| 2026.09.15 | ₩49,024 | ₩51,494 | ₩48,103 | ₩50,773 | +3.57% | 19만 |
|---|
| 2026.09.14 | ₩49,144 | ₩50,680 | ₩49,048 | ₩49,291 | +0.30% | 13.3만 |
|---|
| 2026.09.11 | ₩48,811 | ₩50,346 | ₩48,544 | ₩49,037 | +0.46% | 11.8만 |
|---|
| 2026.09.10 | ₩47,929 | ₩48,837 | ₩47,426 | ₩48,410 | +1.00% | 14.7만 |
|---|
| 2026.09.09 | ₩48,236 | ₩49,305 | ₩47,649 | ₩48,570 | +0.69% | 14.3만 |
|---|
| 2026.09.08 | ₩46,714 | ₩48,684 | ₩45,660 | ₩48,503 | +3.83% | 17.4만 |
|---|
| 2026.09.04 | ₩46,394 | ₩47,636 | ₩45,793 | ₩47,208 | +1.76% | 13.6만 |
|---|
| 2026.09.03 | ₩45,633 | ₩47,969 | ₩45,633 | ₩46,901 | +2.78% | 15.3만 |
|---|
| 2026.09.02 | ₩48,236 | ₩49,305 | ₩44,458 | ₩44,845 | -7.03% | 39만 |
|---|
| 2026.09.01 | ₩50,306 | ₩51,114 | ₩48,103 | ₩48,236 | -4.11% | 25.3만 |
|---|
| 2026.08.31 | ₩50,359 | ₩51,494 | ₩49,491 | ₩51,067 | +1.41% | 17.8만 |
|---|
| 2026.08.28 | ₩53,176 | ₩53,296 | ₩50,413 | ₩50,733 | -4.59% | 18만 |
|---|
| 2026.08.27 | ₩51,761 | ₩54,712 | ₩50,887 | ₩53,203 | +2.79% | 19.1만 |
|---|
| 2026.08.26 | ₩51,908 | ₩52,342 | ₩50,840 | ₩51,254 | -1.26% | 14.2만 |
|---|
| 2026.08.25 | ₩51,628 | ₩52,355 | ₩50,867 | ₩52,001 | +0.72% | 17.3만 |
|---|
| 2026.08.24 | ₩51,908 | ₩52,327 | ₩50,780 | ₩51,668 | -0.46% | 17.5만 |
|---|
| 2026.08.21 | ₩50,252 | ₩52,335 | ₩49,692 | ₩51,761 | +3.00% | 32.3만 |
|---|
| 2026.08.20 | ₩50,146 | ₩50,439 | ₩49,238 | ₩49,652 | -0.99% | 22.7만 |
|---|
| 2026.08.19 | ₩50,306 | ₩51,094 | ₩49,345 | ₩50,893 | +1.17% | 22.1만 |
|---|
| 2026.08.18 | ₩49,718 | ₩51,948 | ₩49,718 | ₩50,853 | +2.28% | 20.9만 |
|---|
| 2026.08.17 | ₩51,067 | ₩51,454 | ₩48,730 | ₩49,184 | -3.69% | 21.6만 |
|---|
| 2026.08.14 | ₩52,188 | ₩52,502 | ₩50,680 | ₩52,162 | -0.05% | 14.8만 |
|---|
| 2026.08.13 | ₩51,053 | ₩52,215 | ₩49,732 | ₩52,202 | +2.25% | 13.9만 |
|---|
| 2026.08.12 | ₩48,851 | ₩51,033 | ₩48,063 | ₩50,653 | +3.69% | 20만 |
|---|
| 2026.08.11 | ₩49,198 | ₩50,319 | ₩48,370 | ₩49,331 | +0.27% | 13.6만 |
|---|
| 2026.08.10 | ₩47,422 | ₩51,447 | ₩47,195 | ₩49,371 | +4.11% | 19.6만 |
|---|
| 2026.08.07 | ₩46,407 | ₩49,238 | ₩44,458 | ₩46,915 | +1.09% | 18.6만 |
|---|
| 2026.08.06 | ₩50,519 | ₩51,094 | ₩49,518 | ₩49,839 | -1.35% | 9.2만 |
|---|
| 2026.08.05 | ₩51,774 | ₩52,088 | ₩50,648 | ₩50,960 | -1.57% | 9.8만 |
|---|
| 2026.08.04 | ₩49,825 | ₩51,561 | ₩49,825 | ₩51,401 | +3.16% | 11.9만 |
|---|
| 2026.08.03 | ₩49,411 | ₩50,613 | ₩49,411 | ₩50,092 | +1.38% | 9.1만 |
|---|
| 2026.07.31 | ₩47,542 | ₩48,837 | ₩47,208 | ₩48,597 | +2.22% | 11.1만 |
|---|
| 2026.07.30 | ₩49,251 | ₩49,578 | ₩47,042 | ₩47,702 | -3.14% | 12.5만 |
|---|
| 2026.07.29 | ₩49,598 | ₩50,493 | ₩48,784 | ₩49,011 | -1.18% | 10.3만 |
|---|
| 2026.07.28 | ₩48,877 | ₩50,079 | ₩48,610 | ₩49,572 | +1.42% | 13.8만 |
|---|
| 2026.07.27 | ₩49,669 | ₩50,152 | ₩48,317 | ₩48,530 | -2.29% | 10만 |
|---|
| 2026.07.24 | ₩47,315 | ₩49,652 | ₩46,661 | ₩48,557 | +2.62% | 10.6만 |
|---|
| 2026.07.23 | ₩45,006 | ₩46,501 | ₩44,525 | ₩46,127 | +2.49% | 14.8만 |
|---|
| 2026.07.22 | ₩47,742 | ₩50,373 | ₩45,132 | ₩45,753 | -4.17% | 14.8만 |
|---|
| 2026.07.21 | ₩48,624 | ₩49,078 | ₩47,736 | ₩48,210 | -0.85% | 15.8만 |
|---|
| 2026.07.20 | ₩49,905 | ₩50,239 | ₩48,784 | ₩48,997 | -1.82% | 10.7만 |
|---|
| 2026.07.17 | ₩50,159 | ₩50,997 | ₩49,518 | ₩49,985 | -0.35% | 9.3만 |
|---|
| 2026.07.16 | ₩50,025 | ₩51,628 | ₩49,758 | ₩50,826 | +1.60% | 19.4만 |
|---|
| 2026.07.15 | ₩50,893 | ₩53,243 | ₩49,091 | ₩49,945 | -1.86% | 12.2만 |
|---|
| 2026.07.14 | ₩49,932 | ₩51,828 | ₩49,385 | ₩50,867 | +1.87% | 11.9만 |
|---|
| 2026.07.13 | ₩50,039 | ₩51,341 | ₩49,985 | ₩50,453 | +0.83% | 11.6만 |
|---|
| 2026.07.10 | ₩50,066 | ₩50,972 | ₩49,331 | ₩50,079 | +0.03% | 10.3만 |
|---|
| 2026.07.09 | ₩48,303 | ₩50,090 | ₩48,303 | ₩49,865 | +3.23% | 11.8만 |
|---|
| 2026.07.08 | ₩48,410 | ₩49,345 | ₩47,949 | ₩48,517 | +0.22% | 12.1만 |
|---|
| 2026.07.07 | ₩49,999 | ₩50,226 | ₩48,506 | ₩48,957 | -2.08% | 19.7만 |
|---|
| 2026.07.06 | ₩50,760 | ₩51,594 | ₩49,478 | ₩49,598 | -2.29% | 14.8만 |
|---|
| 2026.07.02 | ₩52,215 | ₩53,563 | ₩50,519 | ₩50,653 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩50,960 | ₩55,272 | ₩50,960 | ₩51,748 | +1.55% | 16.5만 |
|---|
| 2026.06.30 | ₩50,559 | ₩51,227 | ₩48,063 | ₩50,933 | +0.74% | 13.5만 |
|---|
| 2026.06.29 | ₩49,652 | ₩51,748 | ₩49,255 | ₩51,080 | +2.88% | 14.8만 |
|---|
| 2026.06.26 | ₩46,714 | ₩49,498 | ₩46,714 | ₩49,024 | +4.94% | 54.5만 |
|---|
| 2026.06.25 | ₩46,821 | ₩47,716 | ₩46,100 | ₩46,768 | -0.11% | 13.2만 |
|---|
| 2026.06.24 | ₩45,046 | ₩47,128 | ₩44,431 | ₩46,995 | +4.33% | 15.5만 |
|---|
| 2026.06.23 | ₩44,058 | ₩45,346 | ₩43,203 | ₩45,079 | +2.32% | 10.5만 |
|---|
| 2026.06.22 | ₩45,526 | ₩46,401 | ₩43,777 | ₩44,285 | -2.73% | 24만 |
|---|
| 2026.06.18 | ₩45,873 | ₩46,714 | ₩45,139 | ₩45,580 | -0.64% | 23.2만 |
|---|
| 2026.06.17 | ₩46,020 | ₩46,608 | ₩45,159 | ₩45,646 | -0.81% | 11.7만 |
|---|
| 2026.06.16 | ₩46,474 | ₩47,115 | ₩44,952 | ₩46,354 | -0.26% | 10.3만 |
|---|
| 2026.06.15 | ₩47,022 | ₩47,062 | ₩45,673 | ₩46,274 | -1.59% | 11만 |
|---|
| 2026.06.12 | ₩46,327 | ₩47,556 | ₩45,700 | ₩46,474 | +0.32% | 11.3만 |
|---|
| 2026.06.11 | ₩45,179 | ₩47,255 | ₩42,723 | ₩46,594 | +3.13% | 11.8만 |
|---|
| 2026.06.10 | ₩45,059 | ₩46,314 | ₩44,438 | ₩45,700 | +1.42% | 15.1만 |
|---|
| 2026.06.09 | ₩44,752 | ₩46,114 | ₩43,791 | ₩45,686 | +2.09% | 11만 |
|---|
| 2026.06.08 | ₩44,431 | ₩45,900 | ₩44,431 | ₩44,832 | +0.90% | 14만 |
|---|
| 2026.06.05 | ₩45,473 | ₩45,732 | ₩43,116 | ₩44,725 | -1.64% | 15.2만 |
|---|
| 2026.06.04 | ₩45,286 | ₩46,688 | ₩45,286 | ₩45,873 | +1.30% | 18.1만 |
|---|
| 2026.06.03 | ₩45,913 | ₩45,913 | ₩43,203 | ₩44,979 | -2.04% | 19.1만 |
|---|
| 2026.06.02 | ₩46,821 | ₩47,168 | ₩45,007 | ₩46,341 | -1.03% | 15.8만 |
|---|
| 2026.06.01 | ₩46,381 | ₩48,270 | ₩45,099 | ₩47,409 | +2.22% | 26.7만 |
|---|
| 2026.05.29 | ₩42,723 | ₩46,572 | ₩42,723 | ₩45,860 | +7.34% | 18.7만 |
|---|
| 2026.05.28 | ₩40,600 | ₩43,083 | ₩40,193 | ₩42,749 | +5.29% | 19.9만 |
|---|
| 2026.05.27 | ₩39,892 | ₩40,994 | ₩39,672 | ₩40,586 | +1.74% | 16.6만 |
|---|
| 2026.05.26 | ₩38,250 | ₩39,679 | ₩37,422 | ₩39,572 | +3.46% | 18.1만 |
|---|
| 2026.05.22 | ₩37,342 | ₩38,811 | ₩36,862 | ₩37,616 | +0.73% | 15만 |
|---|
| 2026.05.21 | ₩37,048 | ₩37,502 | ₩35,380 | ₩37,289 | +0.65% | 23만 |
|---|
| 2026.05.20 | ₩36,741 | ₩37,756 | ₩35,393 | ₩37,756 | +2.76% | 18.4만 |
|---|
| 2026.05.19 | ₩37,462 | ₩38,143 | ₩36,448 | ₩36,888 | -1.53% | 21.1만 |
|---|
| 2026.05.18 | ₩37,769 | ₩38,545 | ₩36,942 | ₩37,809 | +0.11% | 17만 |
|---|
| 2026.05.15 | ₩38,223 | ₩38,998 | ₩37,502 | ₩37,809 | -1.08% | 16.1만 |
|---|
| 2026.05.14 | ₩38,370 | ₩39,392 | ₩37,809 | ₩38,691 | +0.84% | 17만 |
|---|
| 2026.05.13 | ₩38,651 | ₩38,784 | ₩37,689 | ₩38,143 | -1.31% | 17.1만 |
|---|
| 2026.05.12 | ₩39,625 | ₩41,401 | ₩39,011 | ₩39,158 | -1.18% | 18.1만 |
|---|
| 2026.05.11 | ₩44,418 | ₩45,353 | ₩40,066 | ₩40,733 | -8.30% | 28.1만 |
|---|
| 2026.05.08 | ₩39,091 | ₩49,798 | ₩38,143 | ₩45,393 | +16.12% | 61.2만 |
|---|
| 2026.05.07 | ₩35,753 | ₩38,303 | ₩35,753 | ₩37,769 | +5.64% | 11.6만 |
|---|
| 2026.05.06 | ₩36,822 | ₩36,982 | ₩34,672 | ₩35,687 | -3.08% | 18.2만 |
|---|
| 2026.05.05 | ₩37,062 | ₩37,234 | ₩36,615 | ₩36,822 | -0.65% | 5.3만 |
|---|
| 2026.05.04 | ₩36,501 | ₩37,282 | ₩36,501 | ₩36,915 | +1.13% | 10.4만 |
|---|
| 2026.05.01 | ₩34,979 | ₩36,995 | ₩34,979 | ₩36,661 | +4.81% | 8만 |
|---|
| 2026.04.30 | ₩33,350 | ₩34,685 | ₩33,177 | ₩34,552 | +3.60% | 10.3만 |
|---|
| 2026.04.29 | ₩35,420 | ₩35,420 | ₩33,591 | ₩33,611 | -5.11% | 8.9만 |
|---|
| 2026.04.28 | ₩36,301 | ₩36,748 | ₩35,820 | ₩35,820 | -1.32% | 8.1만 |
|---|
| 2026.04.27 | ₩35,473 | ₩37,022 | ₩34,966 | ₩36,194 | +2.03% | 8.8만 |
|---|
| 2026.04.24 | ₩34,245 | ₩35,727 | ₩34,111 | ₩35,673 | +4.17% | 9.3만 |
|---|
| 2026.04.23 | ₩36,635 | ₩36,635 | ₩34,178 | ₩34,472 | -5.90% | 12.3만 |
|---|
| 2026.04.22 | ₩37,649 | ₩38,664 | ₩36,114 | ₩36,675 | -2.59% | 8.4만 |
|---|
| 2026.04.21 | ₩37,943 | ₩38,577 | ₩37,396 | ₩37,449 | -1.30% | 10.7만 |
|---|
| 2026.04.20 | ₩36,621 | ₩38,277 | ₩36,621 | ₩37,943 | +3.61% | 12.1만 |
|---|
| 2026.04.17 | ₩35,940 | ₩37,189 | ₩35,940 | ₩36,808 | +2.41% | 9.5만 |
|---|
| 2026.04.16 | ₩34,245 | ₩35,273 | ₩34,018 | ₩35,206 | +2.81% | 7.3만 |
|---|
| 2026.04.15 | ₩32,910 | ₩34,029 | ₩32,870 | ₩33,991 | +3.29% | 13.6만 |
|---|
| 2026.04.14 | ₩33,043 | ₩33,818 | ₩32,750 | ₩32,910 | -0.40% | 10.6만 |
|---|
| 2026.04.13 | ₩31,908 | ₩33,183 | ₩31,668 | ₩33,043 | +3.56% | 10.1만 |
|---|
| 2026.04.10 | ₩33,043 | ₩33,163 | ₩31,655 | ₩31,908 | -3.43% | 9.4만 |
|---|
| 2026.04.09 | ₩32,990 | ₩33,511 | ₩32,189 | ₩33,284 | +0.89% | 10.4만 |
|---|
| 2026.04.08 | ₩34,031 | ₩34,872 | ₩33,097 | ₩33,243 | -2.31% | 9만 |
|---|
| 2026.04.07 | ₩32,442 | ₩33,324 | ₩32,322 | ₩32,870 | +1.32% | 9.5만 |
|---|
| 2026.04.06 | ₩31,989 | ₩33,110 | ₩31,915 | ₩32,803 | +2.55% | 9.8만 |
|---|
| 2026.04.02 | ₩30,961 | ₩32,135 | ₩30,547 | ₩31,989 | +3.32% | 8.9만 |
|---|
| 2026.04.01 | ₩32,149 | ₩32,149 | ₩31,061 | ₩31,601 | -1.70% | 13.4만 |
|---|
| 2026.03.31 | ₩32,055 | ₩32,442 | ₩30,680 | ₩31,695 | -1.12% | 11.4만 |
|---|
| 2026.03.30 | ₩33,310 | ₩33,310 | ₩31,268 | ₩31,588 | -5.17% | 14.6만 |
|---|
| 2026.03.27 | ₩33,057 | ₩33,551 | ₩32,342 | ₩32,616 | -1.33% | 10.9만 |
|---|
| 2026.03.26 | ₩32,469 | ₩33,824 | ₩32,469 | ₩33,457 | +3.04% | 9.7만 |
|---|
| 2026.03.25 | ₩34,272 | ₩34,465 | ₩31,788 | ₩32,990 | -3.74% | 14.8만 |
|---|
| 2026.03.24 | ₩35,954 | ₩35,954 | ₩33,747 | ₩33,818 | -5.94% | 16.8만 |
|---|
| 2026.03.23 | ₩36,154 | ₩36,882 | ₩35,874 | ₩36,501 | +0.96% | 16.9만 |
|---|
| 2026.03.20 | ₩37,356 | ₩37,356 | ₩35,340 | ₩35,647 | -4.57% | 35.8만 |
|---|
| 2026.03.19 | ₩37,315 | ₩38,330 | ₩36,595 | ₩37,356 | +0.11% | 17.1만 |
|---|
| 2026.03.18 | ₩39,572 | ₩39,879 | ₩37,229 | ₩37,315 | -5.70% | 16.3만 |
|---|
| 2026.03.17 | ₩39,625 | ₩40,626 | ₩39,625 | ₩39,799 | +0.44% | 10만 |
|---|
| 2026.03.16 | ₩40,520 | ₩40,880 | ₩39,538 | ₩39,572 | -2.34% | 18.2만 |
|---|
| 2026.03.13 | ₩40,119 | ₩40,773 | ₩39,759 | ₩40,119 | 0.00% | 15.8만 |
|---|
| 2026.03.12 | ₩39,158 | ₩40,460 | ₩39,158 | ₩40,186 | +2.63% | 15.5만 |
|---|
| 2026.03.11 | ₩39,598 | ₩40,199 | ₩38,998 | ₩39,972 | +0.94% | 15.4만 |
|---|
| 2026.03.10 | ₩40,626 | ₩41,294 | ₩39,865 | ₩39,959 | -1.64% | 14만 |
|---|
| 2026.03.09 | ₩40,092 | ₩41,227 | ₩39,211 | ₩40,693 | +1.50% | 13.3만 |
|---|
| 2026.03.06 | ₩41,681 | ₩41,681 | ₩40,213 | ₩40,787 | -2.15% | 9.5만 |
|---|
| 2026.03.05 | ₩41,321 | ₩42,275 | ₩41,241 | ₩42,108 | +1.91% | 13.8만 |
|---|
| 2026.03.04 | ₩40,987 | ₩42,269 | ₩40,800 | ₩42,028 | +2.54% | 13.1만 |
|---|
| 2026.03.03 | ₩38,477 | ₩40,954 | ₩38,330 | ₩40,827 | +6.11% | 15.5만 |
|---|
| 2026.03.02 | ₩39,265 | ₩40,050 | ₩38,277 | ₩39,759 | +1.26% | 22.9만 |
|---|
| 2026.02.27 | ₩40,079 | ₩40,773 | ₩39,852 | ₩40,159 | +0.20% | 21만 |
|---|
| 2026.02.26 | ₩39,625 | ₩41,094 | ₩39,398 | ₩41,040 | +3.57% | 18.1만 |
|---|
| 2026.02.25 | ₩40,253 | ₩40,667 | ₩39,505 | ₩39,572 | -1.69% | 27.9만 |
|---|
| 2026.02.24 | ₩38,596 | ₩41,154 | ₩38,596 | ₩40,253 | +4.29% | 22.6만 |
|---|
| 2026.02.23 | ₩39,465 | ₩39,465 | ₩37,703 | ₩39,011 | -1.15% | 29만 |
|---|
| 2026.02.20 | ₩38,250 | ₩40,173 | ₩38,250 | ₩39,879 | +4.26% | 27.1만 |
|---|
| 2026.02.19 | ₩37,556 | ₩38,424 | ₩37,235 | ₩38,384 | +2.20% | 27만 |
|---|
| 2026.02.18 | ₩38,370 | ₩39,251 | ₩37,596 | ₩37,836 | -1.39% | 35.5만 |
|---|
| 2026.02.17 | ₩39,532 | ₩40,359 | ₩38,237 | ₩38,343 | -3.01% | 32.1만 |
|---|
| 2026.02.13 | ₩36,341 | ₩39,692 | ₩36,234 | ₩39,532 | +8.78% | 37.6만 |
|---|
| 2026.02.12 | ₩35,860 | ₩37,275 | ₩35,333 | ₩36,314 | +1.27% | 33.5만 |
|---|
| 2026.02.11 | ₩33,190 | ₩35,940 | ₩32,936 | ₩35,887 | +8.13% | 56.7만 |
|---|
| 2026.02.10 | ₩31,121 | ₩32,442 | ₩30,039 | ₩32,362 | +3.99% | 41.3만 |
|---|
| 2026.02.09 | ₩31,601 | ₩31,802 | ₩29,585 | ₩30,280 | -4.18% | 27만 |
|---|
| 2026.02.06 | ₩31,001 | ₩31,908 | ₩30,353 | ₩31,601 | +1.94% | 39.6만 |
|---|
| 2026.02.05 | ₩30,240 | ₩31,414 | ₩29,816 | ₩30,573 | +1.10% | 66.8만 |
|---|
| 2026.02.04 | ₩29,665 | ₩31,334 | ₩29,318 | ₩30,734 | +3.60% | 49.4만 |
|---|
| 2026.02.03 | ₩29,706 | ₩29,899 | ₩28,224 | ₩29,385 | -1.08% | 63.4만 |
|---|
| 2026.02.02 | ₩28,704 | ₩29,973 | ₩28,484 | ₩29,732 | +3.58% | 17.5만 |
|---|
| 2026.01.30 | ₩28,264 | ₩28,864 | ₩28,143 | ₩28,517 | +0.90% | 16.7만 |
|---|
| 2026.01.29 | ₩28,811 | ₩28,971 | ₩27,905 | ₩28,624 | -0.65% | 16.9만 |
|---|
| 2026.01.28 | ₩28,931 | ₩29,312 | ₩28,664 | ₩28,838 | -0.32% | 9.9만 |
|---|
| 2026.01.27 | ₩29,505 | ₩29,953 | ₩28,664 | ₩28,945 | -1.90% | 12.2만 |
|---|
| 2026.01.26 | ₩28,451 | ₩29,612 | ₩28,451 | ₩29,532 | +3.80% | 15.4만 |
|---|
| 2026.01.23 | ₩29,038 | ₩29,185 | ₩28,517 | ₩28,544 | -1.70% | 9만 |
|---|
| 2026.01.22 | ₩28,851 | ₩29,545 | ₩28,838 | ₩29,118 | +0.93% | 12.3만 |
|---|
| 2026.01.21 | ₩28,103 | ₩28,911 | ₩27,938 | ₩28,778 | +2.40% | 14.2만 |
|---|
| 2026.01.20 | ₩28,571 | ₩29,025 | ₩27,743 | ₩27,823 | -2.62% | 15.5만 |
|---|
| 2026.01.16 | ₩30,146 | ₩30,146 | ₩29,278 | ₩29,305 | -2.79% | 14.6만 |
|---|
| 2026.01.15 | ₩30,026 | ₩30,740 | ₩29,131 | ₩30,266 | +0.80% | 16.5만 |
|---|
| 2026.01.14 | ₩30,186 | ₩30,627 | ₩29,946 | ₩30,266 | +0.27% | 16.1만 |
|---|
| 2026.01.13 | ₩30,373 | ₩30,593 | ₩30,006 | ₩30,226 | -0.48% | 14.5만 |
|---|
| 2026.01.12 | ₩29,198 | ₩30,440 | ₩28,651 | ₩30,306 | +3.80% | 16.4만 |
|---|
| 2026.01.09 | ₩29,212 | ₩29,679 | ₩28,344 | ₩29,479 | +0.91% | 11.3만 |
|---|
| 2026.01.08 | ₩28,103 | ₩29,439 | ₩27,756 | ₩29,252 | +4.09% | 16.5만 |
|---|
| 2026.01.07 | ₩28,544 | ₩28,731 | ₩27,923 | ₩28,357 | -0.65% | 19.7만 |
|---|
| 2026.01.06 | ₩29,732 | ₩29,732 | ₩28,063 | ₩28,437 | -4.36% | 18.5만 |
|---|
| 2026.01.05 | ₩29,078 | ₩30,507 | ₩28,771 | ₩29,986 | +3.12% | 25만 |
|---|
| 2026.01.02 | ₩29,212 | ₩29,739 | ₩28,818 | ₩28,998 | -0.73% | 24.6만 |
|---|
| 2025.12.31 | ₩29,238 | ₩29,439 | ₩28,851 | ₩29,131 | -0.37% | 15만 |
|---|
| 2025.12.30 | ₩29,852 | ₩29,986 | ₩29,332 | ₩29,332 | -1.74% | 8.6만 |
|---|
| 2025.12.29 | ₩30,974 | ₩31,174 | ₩29,398 | ₩29,585 | -4.48% | 19.8만 |
|---|
| 2025.12.26 | ₩30,453 | ₩31,388 | ₩30,400 | ₩31,174 | +2.37% | 21.9만 |
|---|
| 2025.12.24 | ₩30,253 | ₩31,014 | ₩30,006 | ₩30,453 | +0.66% | 21.2만 |
|---|
| 2025.12.23 | ₩30,947 | ₩31,521 | ₩29,872 | ₩30,360 | -1.90% | 25.6만 |
|---|
| 2025.12.22 | ₩30,880 | ₩31,561 | ₩30,880 | ₩30,974 | +0.30% | 15만 |
|---|
| 2025.12.19 | ₩31,121 | ₩31,368 | ₩30,653 | ₩30,840 | -0.90% | 38.9만 |
|---|
| 2025.12.18 | ₩31,641 | ₩31,962 | ₩31,174 | ₩31,174 | -1.48% | 13.7만 |
|---|
| 2025.12.17 | ₩31,214 | ₩31,481 | ₩30,961 | ₩31,081 | -0.43% | 11.9만 |
|---|
| 2025.12.16 | ₩31,468 | ₩31,955 | ₩30,947 | ₩31,187 | -0.89% | 21.9만 |
|---|
| 2025.12.15 | ₩32,162 | ₩32,409 | ₩31,434 | ₩31,575 | -1.83% | 16.8만 |
|---|
| 2025.12.12 | ₩31,615 | ₩32,029 | ₩31,334 | ₩31,989 | +1.18% | 12.5만 |
|---|
| 2025.12.11 | ₩31,628 | ₩31,855 | ₩31,166 | ₩31,722 | +0.30% | 18.2만 |
|---|
| 2025.12.10 | ₩30,560 | ₩31,755 | ₩30,253 | ₩31,561 | +3.28% | 25.8만 |
|---|
| 2025.12.09 | ₩30,200 | ₩31,428 | ₩29,591 | ₩30,613 | +1.37% | 20.6만 |
|---|
| 2025.12.08 | ₩30,280 | ₩30,333 | ₩29,265 | ₩30,213 | -0.22% | 22.5만 |
|---|
| 2025.12.05 | ₩30,119 | ₩30,894 | ₩29,645 | ₩29,919 | -0.66% | 16.2만 |
|---|
| 2025.12.04 | ₩30,426 | ₩30,573 | ₩29,879 | ₩30,053 | -1.23% | 12만 |
|---|
| 2025.12.03 | ₩29,906 | ₩30,613 | ₩29,768 | ₩30,426 | +1.74% | 14만 |
|---|
| 2025.12.02 | ₩30,173 | ₩30,493 | ₩29,839 | ₩30,013 | -0.53% | 15.1만 |
|---|
| 2025.12.01 | ₩28,931 | ₩30,013 | ₩28,544 | ₩29,719 | +2.72% | 19.5만 |
|---|
| 2025.11.28 | ₩29,559 | ₩29,892 | ₩28,824 | ₩29,158 | -1.36% | 11.2만 |
|---|
| 2025.11.26 | ₩28,838 | ₩29,605 | ₩28,524 | ₩29,532 | +2.41% | 21.5만 |
|---|
| 2025.11.25 | ₩28,451 | ₩29,158 | ₩28,290 | ₩28,864 | +1.45% | 14.9만 |
|---|
| 2025.11.24 | ₩27,983 | ₩28,616 | ₩27,703 | ₩28,170 | +0.67% | 16.3만 |
|---|
| 2025.11.21 | ₩26,995 | ₩28,719 | ₩26,995 | ₩27,983 | +3.66% | 17.8만 |
|---|
| 2025.11.20 | ₩28,891 | ₩29,385 | ₩26,969 | ₩27,022 | -6.47% | 17.5만 |
|---|
| 2025.11.19 | ₩29,011 | ₩29,038 | ₩28,184 | ₩28,330 | -2.35% | 12.5만 |
|---|
| 2025.11.18 | ₩29,225 | ₩29,503 | ₩28,651 | ₩28,904 | -1.10% | 14만 |
|---|
| 2025.11.17 | ₩29,719 | ₩30,253 | ₩29,071 | ₩29,358 | -1.21% | 22.6만 |
|---|
| 2025.11.14 | ₩30,907 | ₩31,054 | ₩29,425 | ₩29,866 | -3.37% | 23.2만 |
|---|
| 2025.11.13 | ₩32,482 | ₩32,509 | ₩30,394 | ₩31,374 | -3.41% | 20.7만 |
|---|
| 2025.11.12 | ₩32,162 | ₩32,895 | ₩32,135 | ₩32,790 | +1.95% | 19.8만 |
|---|
| 2025.11.11 | ₩33,057 | ₩33,057 | ₩32,082 | ₩32,202 | -2.58% | 20.3만 |
|---|
| 2025.11.10 | ₩33,377 | ₩34,010 | ₩32,736 | ₩32,830 | -1.64% | 23.2만 |
|---|
| 2025.11.07 | ₩32,790 | ₩33,257 | ₩32,149 | ₩32,683 | -0.33% | 26.8만 |
|---|
| 2025.11.06 | ₩39,679 | ₩40,052 | ₩32,856 | ₩33,364 | -15.92% | 58.3만 |
|---|
| 2025.11.05 | ₩38,223 | ₩39,865 | ₩38,223 | ₩39,679 | +3.81% | 13.5만 |
|---|
| 2025.11.04 | ₩38,477 | ₩39,064 | ₩37,716 | ₩38,317 | -0.42% | 11만 |
|---|
| 2025.11.03 | ₩39,732 | ₩39,892 | ₩38,063 | ₩39,345 | -0.97% | 21.1만 |
|---|
| 2025.10.31 | ₩37,850 | ₩39,840 | ₩37,716 | ₩39,145 | +3.42% | 21.5만 |
|---|
| 2025.10.30 | ₩35,940 | ₩38,299 | ₩35,713 | ₩37,409 | +4.09% | 16.2만 |
|---|
| 2025.10.29 | ₩36,221 | ₩37,062 | ₩35,273 | ₩35,607 | -1.70% | 13.1만 |
|---|
| 2025.10.28 | ₩36,942 | ₩37,729 | ₩36,047 | ₩36,261 | -1.84% | 14.1만 |
|---|
| 2025.10.27 | ₩37,062 | ₩37,350 | ₩36,274 | ₩36,541 | -1.40% | 12만 |
|---|
| 2025.10.24 | ₩36,074 | ₩37,222 | ₩35,713 | ₩36,968 | +2.48% | 6만 |
|---|
| 2025.10.23 | ₩35,620 | ₩35,940 | ₩35,318 | ₩35,633 | +0.04% | 5.6만 |
|---|
| 2025.10.22 | ₩36,141 | ₩36,688 | ₩35,281 | ₩35,620 | -1.44% | 8.4만 |
|---|
| 2025.10.21 | ₩34,979 | ₩36,261 | ₩34,218 | ₩36,020 | +2.98% | 9.9만 |
|---|
| 2025.10.20 | ₩33,818 | ₩35,193 | ₩33,818 | ₩34,926 | +3.28% | 19.8만 |
|---|
| 2025.10.17 | ₩34,512 | ₩34,892 | ₩33,711 | ₩33,724 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩35,994 | ₩36,583 | ₩34,539 | ₩34,672 | -3.67% | 8.9만 |
|---|
| 2025.10.15 | ₩35,807 | ₩36,434 | ₩35,206 | ₩36,087 | +0.78% | 12.1만 |
|---|
| 2025.10.14 | ₩34,138 | ₩35,940 | ₩34,105 | ₩35,553 | +4.15% | 13.7만 |
|---|
| 2025.10.13 | ₩35,340 | ₩35,380 | ₩34,612 | ₩34,672 | -1.89% | 7.7만 |
|---|
| 2025.10.10 | ₩35,326 | ₩35,647 | ₩34,445 | ₩34,725 | -1.70% | 9.9만 |
|---|