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 | ₩48,957 | ₩49,615 | ₩48,454 | ₩49,239 | +0.58% | 9.4만 |
| 2026.10.08 | ₩47,965 | ₩49,306 | ₩47,589 | ₩49,118 | +2.40% | 12.6만 |
| 2026.10.07 | ₩48,032 | ₩49,293 | ₩47,267 | ₩48,112 | +0.17% | 18.6만 |
| 2026.10.06 | ₩48,729 | ₩48,931 | ₩47,925 | ₩48,756 | +0.06% | 8.8만 |
| 2026.10.05 | ₩47,294 | ₩48,890 | ₩47,207 | ₩48,796 | +3.18% | 9.9만 |
| 2026.10.02 | ₩48,703 | ₩49,507 | ₩47,214 | ₩47,428 | -2.62% | 10.4만 |
| 2026.10.01 | ₩46,892 | ₩48,045 | ₩46,382 | ₩47,925 | +2.20% | 9.4만 |
| 2026.09.30 | ₩47,160 | ₩47,858 | ₩46,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,811 |
| -0.74% |
| 9.3만 |
| 2026.09.29 | ₩45,832 | ₩46,691 | ₩45,081 | ₩46,530 | +1.52% | 13.2만 |
|---|
| 2026.09.28 | ₩46,463 | ₩46,758 | ₩45,416 | ₩46,194 | -0.58% | 13.9만 |
|---|
| 2026.09.25 | ₩47,603 | ₩48,059 | ₩46,825 | ₩47,241 | -0.76% | 8.3만 |
|---|
| 2026.09.24 | ₩47,951 | ₩48,260 | ₩47,006 | ₩47,442 | -1.06% | 7만 |
|---|
| 2026.09.23 | ₩48,609 | ₩48,729 | ₩47,361 | ₩48,019 | -1.21% | 9.5만 |
|---|
| 2026.09.22 | ₩48,475 | ₩48,917 | ₩46,919 | ₩48,917 | +0.91% | 10.3만 |
|---|
| 2026.09.21 | ₩47,120 | ₩47,992 | ₩46,087 | ₩47,723 | +1.28% | 10.1만 |
|---|
| 2026.09.18 | ₩48,139 | ₩48,139 | ₩46,650 | ₩46,852 | -2.67% | 36.2만 |
|---|
| 2026.09.17 | ₩49,226 | ₩49,642 | ₩48,193 | ₩48,220 | -2.04% | 9.8만 |
|---|
| 2026.09.16 | ₩50,741 | ₩50,802 | ₩48,971 | ₩49,118 | -3.20% | 14.8만 |
|---|
| 2026.09.15 | ₩49,253 | ₩51,734 | ₩48,327 | ₩51,010 | +3.57% | 19만 |
|---|
| 2026.09.14 | ₩49,373 | ₩50,916 | ₩49,277 | ₩49,521 | +0.30% | 13.3만 |
|---|
| 2026.09.11 | ₩49,038 | ₩50,580 | ₩48,770 | ₩49,266 | +0.46% | 11.8만 |
|---|
| 2026.09.10 | ₩48,153 | ₩49,065 | ₩47,647 | ₩48,636 | +1.00% | 14.7만 |
|---|
| 2026.09.09 | ₩48,461 | ₩49,534 | ₩47,871 | ₩48,796 | +0.69% | 14.3만 |
|---|
| 2026.09.08 | ₩46,932 | ₩48,911 | ₩45,872 | ₩48,729 | +3.83% | 17.4만 |
|---|
| 2026.09.04 | ₩46,610 | ₩47,858 | ₩46,007 | ₩47,428 | +1.76% | 13.6만 |
|---|
| 2026.09.03 | ₩45,846 | ₩48,193 | ₩45,846 | ₩47,120 | +2.78% | 15.3만 |
|---|
| 2026.09.02 | ₩48,461 | ₩49,534 | ₩44,665 | ₩45,054 | -7.03% | 39만 |
|---|
| 2026.09.01 | ₩50,540 | ₩51,352 | ₩48,327 | ₩48,461 | -4.11% | 25.3만 |
|---|
| 2026.08.31 | ₩50,594 | ₩51,734 | ₩49,722 | ₩51,305 | +1.41% | 17.8만 |
|---|
| 2026.08.28 | ₩53,424 | ₩53,545 | ₩50,647 | ₩50,969 | -4.59% | 18만 |
|---|
| 2026.08.27 | ₩52,002 | ₩54,966 | ₩51,124 | ₩53,451 | +2.79% | 19.1만 |
|---|
| 2026.08.26 | ₩52,150 | ₩52,586 | ₩51,077 | ₩51,493 | -1.26% | 14.2만 |
|---|
| 2026.08.25 | ₩51,868 | ₩52,599 | ₩51,104 | ₩52,244 | +0.72% | 17.3만 |
|---|
| 2026.08.24 | ₩52,150 | ₩52,571 | ₩51,016 | ₩51,908 | -0.46% | 17.5만 |
|---|
| 2026.08.21 | ₩50,487 | ₩52,579 | ₩49,923 | ₩52,002 | +3.00% | 32.3만 |
|---|
| 2026.08.20 | ₩50,379 | ₩50,674 | ₩49,467 | ₩49,883 | -0.99% | 22.7만 |
|---|
| 2026.08.19 | ₩50,540 | ₩51,332 | ₩49,574 | ₩51,130 | +1.17% | 22.1만 |
|---|
| 2026.08.18 | ₩49,950 | ₩52,190 | ₩49,950 | ₩51,090 | +2.28% | 20.9만 |
|---|
| 2026.08.17 | ₩51,305 | ₩51,694 | ₩48,957 | ₩49,413 | -3.69% | 21.6만 |
|---|
| 2026.08.14 | ₩52,431 | ₩52,747 | ₩50,916 | ₩52,405 | -0.05% | 14.8만 |
|---|
| 2026.08.13 | ₩51,291 | ₩52,458 | ₩49,963 | ₩52,445 | +2.25% | 13.9만 |
|---|
| 2026.08.12 | ₩49,078 | ₩51,271 | ₩48,287 | ₩50,889 | +3.69% | 20만 |
|---|
| 2026.08.11 | ₩49,427 | ₩50,554 | ₩48,595 | ₩49,561 | +0.27% | 13.6만 |
|---|
| 2026.08.10 | ₩47,643 | ₩51,687 | ₩47,415 | ₩49,601 | +4.11% | 19.6만 |
|---|
| 2026.08.07 | ₩46,624 | ₩49,467 | ₩44,665 | ₩47,133 | +1.09% | 18.6만 |
|---|
| 2026.08.06 | ₩50,755 | ₩51,332 | ₩49,749 | ₩50,071 | -1.35% | 9.2만 |
|---|
| 2026.08.05 | ₩52,016 | ₩52,331 | ₩50,884 | ₩51,197 | -1.57% | 9.8만 |
|---|
| 2026.08.04 | ₩50,057 | ₩51,801 | ₩50,057 | ₩51,640 | +3.16% | 11.9만 |
|---|
| 2026.08.03 | ₩49,642 | ₩50,849 | ₩49,642 | ₩50,326 | +1.38% | 9.1만 |
|---|
| 2026.07.31 | ₩47,764 | ₩49,065 | ₩47,428 | ₩48,823 | +2.22% | 11.1만 |
|---|
| 2026.07.30 | ₩49,481 | ₩49,809 | ₩47,261 | ₩47,925 | -3.14% | 12.5만 |
|---|
| 2026.07.29 | ₩49,829 | ₩50,728 | ₩49,011 | ₩49,239 | -1.18% | 10.3만 |
|---|
| 2026.07.28 | ₩49,105 | ₩50,312 | ₩48,837 | ₩49,802 | +1.42% | 13.8만 |
|---|
| 2026.07.27 | ₩49,900 | ₩50,386 | ₩48,542 | ₩48,756 | -2.29% | 10만 |
|---|
| 2026.07.24 | ₩47,536 | ₩49,883 | ₩46,878 | ₩48,783 | +2.62% | 10.6만 |
|---|
| 2026.07.23 | ₩45,215 | ₩46,717 | ₩44,732 | ₩46,342 | +2.49% | 14.8만 |
|---|
| 2026.07.22 | ₩47,965 | ₩50,607 | ₩45,343 | ₩45,966 | -4.17% | 14.8만 |
|---|
| 2026.07.21 | ₩48,850 | ₩49,306 | ₩47,958 | ₩48,434 | -0.85% | 15.8만 |
|---|
| 2026.07.20 | ₩50,138 | ₩50,473 | ₩49,011 | ₩49,226 | -1.82% | 10.7만 |
|---|
| 2026.07.17 | ₩50,393 | ₩51,235 | ₩49,749 | ₩50,218 | -0.35% | 9.3만 |
|---|
| 2026.07.16 | ₩50,259 | ₩51,868 | ₩49,990 | ₩51,063 | +1.60% | 19.4만 |
|---|
| 2026.07.15 | ₩51,130 | ₩53,491 | ₩49,320 | ₩50,178 | -1.86% | 12.2만 |
|---|
| 2026.07.14 | ₩50,165 | ₩52,069 | ₩49,615 | ₩51,104 | +1.87% | 11.9만 |
|---|
| 2026.07.13 | ₩50,272 | ₩51,580 | ₩50,218 | ₩50,688 | +0.83% | 11.6만 |
|---|
| 2026.07.10 | ₩50,299 | ₩51,209 | ₩49,561 | ₩50,312 | +0.03% | 10.3만 |
|---|
| 2026.07.09 | ₩48,528 | ₩50,323 | ₩48,528 | ₩50,098 | +3.23% | 11.8만 |
|---|
| 2026.07.08 | ₩48,636 | ₩49,574 | ₩48,173 | ₩48,743 | +0.22% | 12.1만 |
|---|
| 2026.07.07 | ₩50,232 | ₩50,460 | ₩48,732 | ₩49,185 | -2.08% | 19.7만 |
|---|
| 2026.07.06 | ₩50,996 | ₩51,835 | ₩49,709 | ₩49,829 | -2.29% | 14.8만 |
|---|
| 2026.07.02 | ₩52,458 | ₩53,813 | ₩50,755 | ₩50,889 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩51,197 | ₩55,530 | ₩51,197 | ₩51,989 | +1.55% | 16.5만 |
|---|
| 2026.06.30 | ₩50,795 | ₩51,466 | ₩48,287 | ₩51,171 | +0.74% | 13.5만 |
|---|
| 2026.06.29 | ₩49,883 | ₩51,989 | ₩49,485 | ₩51,318 | +2.88% | 14.8만 |
|---|
| 2026.06.26 | ₩46,932 | ₩49,729 | ₩46,932 | ₩49,253 | +4.94% | 54.5만 |
|---|
| 2026.06.25 | ₩47,039 | ₩47,938 | ₩46,315 | ₩46,986 | -0.11% | 13.2만 |
|---|
| 2026.06.24 | ₩45,255 | ₩47,348 | ₩44,638 | ₩47,214 | +4.33% | 15.5만 |
|---|
| 2026.06.23 | ₩44,263 | ₩45,557 | ₩43,404 | ₩45,289 | +2.32% | 10.5만 |
|---|
| 2026.06.22 | ₩45,738 | ₩46,617 | ₩43,981 | ₩44,491 | -2.73% | 24만 |
|---|
| 2026.06.18 | ₩46,087 | ₩46,932 | ₩45,349 | ₩45,792 | -0.64% | 23.2만 |
|---|
| 2026.06.17 | ₩46,235 | ₩46,825 | ₩45,369 | ₩45,859 | -0.81% | 11.7만 |
|---|
| 2026.06.16 | ₩46,691 | ₩47,334 | ₩45,162 | ₩46,570 | -0.26% | 10.3만 |
|---|
| 2026.06.15 | ₩47,241 | ₩47,281 | ₩45,886 | ₩46,489 | -1.59% | 11만 |
|---|
| 2026.06.12 | ₩46,543 | ₩47,777 | ₩45,913 | ₩46,691 | +0.32% | 11.3만 |
|---|
| 2026.06.11 | ₩45,390 | ₩47,475 | ₩42,922 | ₩46,811 | +3.13% | 11.8만 |
|---|
| 2026.06.10 | ₩45,269 | ₩46,530 | ₩44,645 | ₩45,913 | +1.42% | 15.1만 |
|---|
| 2026.06.09 | ₩44,960 | ₩46,329 | ₩43,995 | ₩45,899 | +2.09% | 11만 |
|---|
| 2026.06.08 | ₩44,638 | ₩46,114 | ₩44,638 | ₩45,041 | +0.90% | 14만 |
|---|
| 2026.06.05 | ₩45,685 | ₩45,945 | ₩43,317 | ₩44,934 | -1.64% | 15.2만 |
|---|
| 2026.06.04 | ₩45,497 | ₩46,905 | ₩45,497 | ₩46,087 | +1.30% | 18.1만 |
|---|
| 2026.06.03 | ₩46,127 | ₩46,127 | ₩43,404 | ₩45,188 | -2.04% | 19.1만 |
|---|
| 2026.06.02 | ₩47,039 | ₩47,388 | ₩45,217 | ₩46,557 | -1.03% | 15.8만 |
|---|
| 2026.06.01 | ₩46,597 | ₩48,495 | ₩45,309 | ₩47,630 | +2.22% | 26.7만 |
|---|
| 2026.05.29 | ₩42,922 | ₩46,789 | ₩42,922 | ₩46,074 | +7.34% | 18.7만 |
|---|
| 2026.05.28 | ₩40,789 | ₩43,284 | ₩40,380 | ₩42,948 | +5.29% | 19.9만 |
|---|
| 2026.05.27 | ₩40,078 | ₩41,185 | ₩39,857 | ₩40,776 | +1.74% | 16.6만 |
|---|
| 2026.05.26 | ₩38,428 | ₩39,863 | ₩37,597 | ₩39,756 | +3.46% | 18.1만 |
|---|
| 2026.05.22 | ₩37,516 | ₩38,992 | ₩37,033 | ₩37,791 | +0.73% | 15만 |
|---|
| 2026.05.21 | ₩37,221 | ₩37,677 | ₩35,544 | ₩37,463 | +0.65% | 23만 |
|---|
| 2026.05.20 | ₩36,913 | ₩37,932 | ₩35,558 | ₩37,932 | +2.76% | 18.4만 |
|---|
| 2026.05.19 | ₩37,637 | ₩38,321 | ₩36,617 | ₩37,060 | -1.53% | 21.1만 |
|---|
| 2026.05.18 | ₩37,945 | ₩38,725 | ₩37,114 | ₩37,986 | +0.11% | 17만 |
|---|
| 2026.05.15 | ₩38,401 | ₩39,179 | ₩37,677 | ₩37,986 | -1.08% | 16.1만 |
|---|
| 2026.05.14 | ₩38,549 | ₩39,575 | ₩37,986 | ₩38,871 | +0.84% | 17만 |
|---|
| 2026.05.13 | ₩38,831 | ₩38,965 | ₩37,865 | ₩38,321 | -1.31% | 17.1만 |
|---|
| 2026.05.12 | ₩39,810 | ₩41,594 | ₩39,193 | ₩39,340 | -1.18% | 18.1만 |
|---|
| 2026.05.11 | ₩44,625 | ₩45,564 | ₩40,252 | ₩40,923 | -8.30% | 28.1만 |
|---|
| 2026.05.08 | ₩39,273 | ₩50,030 | ₩38,321 | ₩45,604 | +16.12% | 61.2만 |
|---|
| 2026.05.07 | ₩35,920 | ₩38,482 | ₩35,920 | ₩37,945 | +5.64% | 11.6만 |
|---|
| 2026.05.06 | ₩36,993 | ₩37,154 | ₩34,834 | ₩35,853 | -3.08% | 18.2만 |
|---|
| 2026.05.05 | ₩37,234 | ₩37,408 | ₩36,785 | ₩36,993 | -0.65% | 5.3만 |
|---|
| 2026.05.04 | ₩36,671 | ₩37,456 | ₩36,671 | ₩37,087 | +1.13% | 10.4만 |
|---|
| 2026.05.01 | ₩35,142 | ₩37,167 | ₩35,142 | ₩36,832 | +4.81% | 8만 |
|---|
| 2026.04.30 | ₩33,506 | ₩34,847 | ₩33,331 | ₩34,713 | +3.60% | 10.3만 |
|---|
| 2026.04.29 | ₩35,585 | ₩35,585 | ₩33,747 | ₩33,767 | -5.11% | 8.9만 |
|---|
| 2026.04.28 | ₩36,470 | ₩36,919 | ₩35,987 | ₩35,987 | -1.32% | 8.1만 |
|---|
| 2026.04.27 | ₩35,638 | ₩37,194 | ₩35,129 | ₩36,363 | +2.03% | 8.8만 |
|---|
| 2026.04.24 | ₩34,404 | ₩35,893 | ₩34,270 | ₩35,840 | +4.17% | 9.3만 |
|---|
| 2026.04.23 | ₩36,805 | ₩36,805 | ₩34,337 | ₩34,632 | -5.90% | 12.3만 |
|---|
| 2026.04.22 | ₩37,825 | ₩38,844 | ₩36,282 | ₩36,846 | -2.59% | 8.4만 |
|---|
| 2026.04.21 | ₩38,120 | ₩38,757 | ₩37,570 | ₩37,623 | -1.30% | 10.7만 |
|---|
| 2026.04.20 | ₩36,792 | ₩38,455 | ₩36,792 | ₩38,120 | +3.61% | 12.1만 |
|---|
| 2026.04.17 | ₩36,108 | ₩37,362 | ₩36,108 | ₩36,980 | +2.41% | 9.5만 |
|---|
| 2026.04.16 | ₩34,404 | ₩35,437 | ₩34,176 | ₩35,370 | +2.81% | 7.3만 |
|---|
| 2026.04.15 | ₩33,063 | ₩34,187 | ₩33,023 | ₩34,149 | +3.29% | 13.6만 |
|---|
| 2026.04.14 | ₩33,197 | ₩33,975 | ₩32,902 | ₩33,063 | -0.40% | 10.6만 |
|---|
| 2026.04.13 | ₩32,057 | ₩33,338 | ₩31,816 | ₩33,197 | +3.56% | 10.1만 |
|---|
| 2026.04.10 | ₩33,197 | ₩33,318 | ₩31,802 | ₩32,057 | -3.43% | 9.4만 |
|---|
| 2026.04.09 | ₩33,144 | ₩33,667 | ₩32,339 | ₩33,439 | +0.89% | 10.4만 |
|---|
| 2026.04.08 | ₩34,190 | ₩35,035 | ₩33,251 | ₩33,398 | -2.31% | 9만 |
|---|
| 2026.04.07 | ₩32,594 | ₩33,479 | ₩32,473 | ₩33,023 | +1.32% | 9.5만 |
|---|
| 2026.04.06 | ₩32,138 | ₩33,264 | ₩32,064 | ₩32,956 | +2.55% | 9.8만 |
|---|
| 2026.04.02 | ₩31,105 | ₩32,285 | ₩30,689 | ₩32,138 | +3.32% | 8.9만 |
|---|
| 2026.04.01 | ₩32,299 | ₩32,299 | ₩31,205 | ₩31,749 | -1.70% | 13.4만 |
|---|
| 2026.03.31 | ₩32,205 | ₩32,594 | ₩30,823 | ₩31,842 | -1.12% | 11.4만 |
|---|
| 2026.03.30 | ₩33,465 | ₩33,465 | ₩31,413 | ₩31,735 | -5.17% | 14.6만 |
|---|
| 2026.03.27 | ₩33,211 | ₩33,707 | ₩32,493 | ₩32,768 | -1.33% | 10.9만 |
|---|
| 2026.03.26 | ₩32,620 | ₩33,982 | ₩32,620 | ₩33,613 | +3.04% | 9.7만 |
|---|
| 2026.03.25 | ₩34,431 | ₩34,626 | ₩31,936 | ₩33,144 | -3.74% | 14.8만 |
|---|
| 2026.03.24 | ₩36,121 | ₩36,121 | ₩33,904 | ₩33,975 | -5.94% | 16.8만 |
|---|
| 2026.03.23 | ₩36,322 | ₩37,053 | ₩36,041 | ₩36,671 | +0.96% | 16.9만 |
|---|
| 2026.03.20 | ₩37,530 | ₩37,530 | ₩35,504 | ₩35,813 | -4.57% | 35.8만 |
|---|
| 2026.03.19 | ₩37,489 | ₩38,509 | ₩36,765 | ₩37,530 | +0.11% | 17.1만 |
|---|
| 2026.03.18 | ₩39,756 | ₩40,065 | ₩37,402 | ₩37,489 | -5.70% | 16.3만 |
|---|
| 2026.03.17 | ₩39,810 | ₩40,816 | ₩39,810 | ₩39,984 | +0.44% | 10만 |
|---|
| 2026.03.16 | ₩40,708 | ₩41,071 | ₩39,723 | ₩39,756 | -2.34% | 18.2만 |
|---|
| 2026.03.13 | ₩40,306 | ₩40,963 | ₩39,944 | ₩40,306 | 0.00% | 15.8만 |
|---|
| 2026.03.12 | ₩39,340 | ₩40,648 | ₩39,340 | ₩40,373 | +2.63% | 15.5만 |
|---|
| 2026.03.11 | ₩39,783 | ₩40,387 | ₩39,179 | ₩40,159 | +0.94% | 15.4만 |
|---|
| 2026.03.10 | ₩40,816 | ₩41,486 | ₩40,051 | ₩40,145 | -1.64% | 14만 |
|---|
| 2026.03.09 | ₩40,279 | ₩41,419 | ₩39,394 | ₩40,883 | +1.50% | 13.3만 |
|---|
| 2026.03.06 | ₩41,875 | ₩41,875 | ₩40,400 | ₩40,977 | -2.15% | 9.5만 |
|---|
| 2026.03.05 | ₩41,513 | ₩42,472 | ₩41,433 | ₩42,305 | +1.91% | 13.8만 |
|---|
| 2026.03.04 | ₩41,178 | ₩42,466 | ₩40,990 | ₩42,224 | +2.54% | 13.1만 |
|---|
| 2026.03.03 | ₩38,656 | ₩41,144 | ₩38,509 | ₩41,017 | +6.11% | 15.5만 |
|---|
| 2026.03.02 | ₩39,448 | ₩40,236 | ₩38,455 | ₩39,944 | +1.26% | 22.9만 |
|---|
| 2026.02.27 | ₩40,266 | ₩40,963 | ₩40,038 | ₩40,346 | +0.20% | 21만 |
|---|
| 2026.02.26 | ₩39,810 | ₩41,285 | ₩39,582 | ₩41,232 | +3.57% | 18.1만 |
|---|
| 2026.02.25 | ₩40,440 | ₩40,856 | ₩39,689 | ₩39,756 | -1.69% | 27.9만 |
|---|
| 2026.02.24 | ₩38,776 | ₩41,346 | ₩38,776 | ₩40,440 | +4.29% | 22.6만 |
|---|
| 2026.02.23 | ₩39,649 | ₩39,649 | ₩37,878 | ₩39,193 | -1.15% | 29만 |
|---|
| 2026.02.20 | ₩38,428 | ₩40,360 | ₩38,428 | ₩40,065 | +4.26% | 27.1만 |
|---|
| 2026.02.19 | ₩37,731 | ₩38,603 | ₩37,409 | ₩38,562 | +2.20% | 27만 |
|---|
| 2026.02.18 | ₩38,549 | ₩39,434 | ₩37,771 | ₩38,012 | -1.39% | 35.5만 |
|---|
| 2026.02.17 | ₩39,716 | ₩40,547 | ₩38,415 | ₩38,522 | -3.01% | 32.1만 |
|---|
| 2026.02.13 | ₩36,510 | ₩39,877 | ₩36,403 | ₩39,716 | +8.78% | 37.6만 |
|---|
| 2026.02.12 | ₩36,027 | ₩37,449 | ₩35,498 | ₩36,483 | +1.27% | 33.5만 |
|---|
| 2026.02.11 | ₩33,345 | ₩36,108 | ₩33,090 | ₩36,054 | +8.13% | 56.7만 |
|---|
| 2026.02.10 | ₩31,266 | ₩32,594 | ₩30,179 | ₩32,513 | +3.99% | 41.3만 |
|---|
| 2026.02.09 | ₩31,749 | ₩31,950 | ₩29,723 | ₩30,421 | -4.18% | 27만 |
|---|
| 2026.02.06 | ₩31,145 | ₩32,057 | ₩30,494 | ₩31,749 | +1.94% | 39.6만 |
|---|
| 2026.02.05 | ₩30,380 | ₩31,561 | ₩29,955 | ₩30,716 | +1.10% | 66.8만 |
|---|
| 2026.02.04 | ₩29,804 | ₩31,480 | ₩29,455 | ₩30,877 | +3.60% | 49.4만 |
|---|
| 2026.02.03 | ₩29,844 | ₩30,038 | ₩28,355 | ₩29,522 | -1.08% | 63.4만 |
|---|
| 2026.02.02 | ₩28,838 | ₩30,112 | ₩28,617 | ₩29,871 | +3.58% | 17.5만 |
|---|
| 2026.01.30 | ₩28,395 | ₩28,999 | ₩28,275 | ₩28,650 | +0.90% | 16.7만 |
|---|
| 2026.01.29 | ₩28,945 | ₩29,106 | ₩28,035 | ₩28,757 | -0.65% | 16.9만 |
|---|
| 2026.01.28 | ₩29,066 | ₩29,448 | ₩28,798 | ₩28,972 | -0.32% | 9.9만 |
|---|
| 2026.01.27 | ₩29,643 | ₩30,092 | ₩28,798 | ₩29,079 | -1.90% | 12.2만 |
|---|
| 2026.01.26 | ₩28,583 | ₩29,750 | ₩28,583 | ₩29,670 | +3.80% | 15.4만 |
|---|
| 2026.01.23 | ₩29,173 | ₩29,321 | ₩28,650 | ₩28,677 | -1.70% | 9만 |
|---|
| 2026.01.22 | ₩28,985 | ₩29,683 | ₩28,972 | ₩29,254 | +0.93% | 12.3만 |
|---|
| 2026.01.21 | ₩28,234 | ₩29,046 | ₩28,068 | ₩28,912 | +2.40% | 14.2만 |
|---|
| 2026.01.20 | ₩28,704 | ₩29,160 | ₩27,872 | ₩27,953 | -2.62% | 15.5만 |
|---|
| 2026.01.16 | ₩30,287 | ₩30,287 | ₩29,415 | ₩29,442 | -2.79% | 14.6만 |
|---|
| 2026.01.15 | ₩30,166 | ₩30,883 | ₩29,267 | ₩30,407 | +0.80% | 16.5만 |
|---|
| 2026.01.14 | ₩30,327 | ₩30,769 | ₩30,085 | ₩30,407 | +0.27% | 16.1만 |
|---|
| 2026.01.13 | ₩30,515 | ₩30,736 | ₩30,146 | ₩30,367 | -0.48% | 14.5만 |
|---|
| 2026.01.12 | ₩29,334 | ₩30,582 | ₩28,784 | ₩30,448 | +3.80% | 16.4만 |
|---|
| 2026.01.09 | ₩29,348 | ₩29,817 | ₩28,476 | ₩29,616 | +0.91% | 11.3만 |
|---|
| 2026.01.08 | ₩28,234 | ₩29,576 | ₩27,886 | ₩29,388 | +4.09% | 16.5만 |
|---|
| 2026.01.07 | ₩28,677 | ₩28,865 | ₩28,053 | ₩28,489 | -0.65% | 19.7만 |
|---|
| 2026.01.06 | ₩29,871 | ₩29,871 | ₩28,194 | ₩28,570 | -4.36% | 18.5만 |
|---|
| 2026.01.05 | ₩29,214 | ₩30,649 | ₩28,905 | ₩30,126 | +3.12% | 25만 |
|---|
| 2026.01.02 | ₩29,348 | ₩29,877 | ₩28,952 | ₩29,133 | -0.73% | 24.6만 |
|---|
| 2025.12.31 | ₩29,374 | ₩29,576 | ₩28,985 | ₩29,267 | -0.37% | 15만 |
|---|
| 2025.12.30 | ₩29,991 | ₩30,126 | ₩29,468 | ₩29,468 | -1.74% | 8.6만 |
|---|
| 2025.12.29 | ₩31,118 | ₩31,319 | ₩29,535 | ₩29,723 | -4.48% | 19.8만 |
|---|
| 2025.12.26 | ₩30,595 | ₩31,534 | ₩30,541 | ₩31,319 | +2.37% | 21.9만 |
|---|
| 2025.12.24 | ₩30,394 | ₩31,158 | ₩30,146 | ₩30,595 | +0.66% | 21.2만 |
|---|
| 2025.12.23 | ₩31,091 | ₩31,668 | ₩30,012 | ₩30,501 | -1.90% | 25.6만 |
|---|
| 2025.12.22 | ₩31,024 | ₩31,708 | ₩31,024 | ₩31,118 | +0.30% | 15만 |
|---|
| 2025.12.19 | ₩31,266 | ₩31,514 | ₩30,796 | ₩30,984 | -0.90% | 38.9만 |
|---|
| 2025.12.18 | ₩31,789 | ₩32,111 | ₩31,319 | ₩31,319 | -1.48% | 13.7만 |
|---|
| 2025.12.17 | ₩31,360 | ₩31,628 | ₩31,105 | ₩31,225 | -0.43% | 11.9만 |
|---|
| 2025.12.16 | ₩31,614 | ₩32,104 | ₩31,091 | ₩31,333 | -0.89% | 21.9만 |
|---|
| 2025.12.15 | ₩32,312 | ₩32,560 | ₩31,581 | ₩31,722 | -1.83% | 16.8만 |
|---|
| 2025.12.12 | ₩31,762 | ₩32,178 | ₩31,480 | ₩32,138 | +1.18% | 12.5만 |
|---|
| 2025.12.11 | ₩31,775 | ₩32,003 | ₩31,311 | ₩31,869 | +0.30% | 18.2만 |
|---|
| 2025.12.10 | ₩30,702 | ₩31,903 | ₩30,394 | ₩31,708 | +3.28% | 25.8만 |
|---|
| 2025.12.09 | ₩30,340 | ₩31,574 | ₩29,729 | ₩30,756 | +1.37% | 20.6만 |
|---|
| 2025.12.08 | ₩30,421 | ₩30,474 | ₩29,401 | ₩30,354 | -0.22% | 22.5만 |
|---|
| 2025.12.05 | ₩30,260 | ₩31,038 | ₩29,784 | ₩30,059 | -0.66% | 16.2만 |
|---|
| 2025.12.04 | ₩30,568 | ₩30,716 | ₩30,018 | ₩30,193 | -1.23% | 12만 |
|---|
| 2025.12.03 | ₩30,045 | ₩30,756 | ₩29,907 | ₩30,568 | +1.74% | 14만 |
|---|
| 2025.12.02 | ₩30,313 | ₩30,635 | ₩29,978 | ₩30,152 | -0.53% | 15.1만 |
|---|
| 2025.12.01 | ₩29,066 | ₩30,152 | ₩28,677 | ₩29,857 | +2.72% | 19.5만 |
|---|
| 2025.11.28 | ₩29,696 | ₩30,032 | ₩28,959 | ₩29,294 | -1.36% | 11.2만 |
|---|
| 2025.11.26 | ₩28,972 | ₩29,743 | ₩28,657 | ₩29,670 | +2.41% | 21.5만 |
|---|
| 2025.11.25 | ₩28,583 | ₩29,294 | ₩28,422 | ₩28,999 | +1.45% | 14.9만 |
|---|
| 2025.11.24 | ₩28,114 | ₩28,749 | ₩27,832 | ₩28,301 | +0.67% | 16.3만 |
|---|
| 2025.11.21 | ₩27,121 | ₩28,853 | ₩27,121 | ₩28,114 | +3.66% | 17.8만 |
|---|
| 2025.11.20 | ₩29,026 | ₩29,522 | ₩27,094 | ₩27,148 | -6.47% | 17.5만 |
|---|
| 2025.11.19 | ₩29,146 | ₩29,173 | ₩28,315 | ₩28,462 | -2.35% | 12.5만 |
|---|
| 2025.11.18 | ₩29,361 | ₩29,640 | ₩28,784 | ₩29,039 | -1.10% | 14만 |
|---|
| 2025.11.17 | ₩29,857 | ₩30,394 | ₩29,207 | ₩29,495 | -1.21% | 22.6만 |
|---|
| 2025.11.14 | ₩31,051 | ₩31,199 | ₩29,562 | ₩30,005 | -3.37% | 23.2만 |
|---|
| 2025.11.13 | ₩32,634 | ₩32,661 | ₩30,536 | ₩31,521 | -3.41% | 20.7만 |
|---|
| 2025.11.12 | ₩32,312 | ₩33,048 | ₩32,285 | ₩32,942 | +1.95% | 19.8만 |
|---|
| 2025.11.11 | ₩33,211 | ₩33,211 | ₩32,231 | ₩32,352 | -2.58% | 20.3만 |
|---|
| 2025.11.10 | ₩33,533 | ₩34,168 | ₩32,889 | ₩32,983 | -1.64% | 23.2만 |
|---|
| 2025.11.07 | ₩32,942 | ₩33,412 | ₩32,299 | ₩32,835 | -0.33% | 26.8만 |
|---|
| 2025.11.06 | ₩39,863 | ₩40,239 | ₩33,009 | ₩33,519 | -15.92% | 58.3만 |
|---|
| 2025.11.05 | ₩38,401 | ₩40,051 | ₩38,401 | ₩39,863 | +3.81% | 13.5만 |
|---|
| 2025.11.04 | ₩38,656 | ₩39,246 | ₩37,892 | ₩38,495 | -0.42% | 11만 |
|---|
| 2025.11.03 | ₩39,917 | ₩40,078 | ₩38,240 | ₩39,528 | -0.97% | 21.1만 |
|---|
| 2025.10.31 | ₩38,026 | ₩40,026 | ₩37,892 | ₩39,327 | +3.42% | 21.5만 |
|---|
| 2025.10.30 | ₩36,108 | ₩38,478 | ₩35,880 | ₩37,583 | +4.09% | 16.2만 |
|---|
| 2025.10.29 | ₩36,389 | ₩37,234 | ₩35,437 | ₩35,772 | -1.70% | 13.1만 |
|---|
| 2025.10.28 | ₩37,114 | ₩37,905 | ₩36,215 | ₩36,430 | -1.84% | 14.1만 |
|---|
| 2025.10.27 | ₩37,234 | ₩37,524 | ₩36,443 | ₩36,711 | -1.40% | 12만 |
|---|
| 2025.10.24 | ₩36,242 | ₩37,395 | ₩35,880 | ₩37,141 | +2.48% | 6만 |
|---|
| 2025.10.23 | ₩35,786 | ₩36,108 | ₩35,483 | ₩35,799 | +0.04% | 5.6만 |
|---|
| 2025.10.22 | ₩36,309 | ₩36,859 | ₩35,445 | ₩35,786 | -1.44% | 8.4만 |
|---|
| 2025.10.21 | ₩35,142 | ₩36,430 | ₩34,378 | ₩36,188 | +2.98% | 9.9만 |
|---|
| 2025.10.20 | ₩33,975 | ₩35,357 | ₩33,975 | ₩35,088 | +3.28% | 19.8만 |
|---|
| 2025.10.17 | ₩34,673 | ₩35,055 | ₩33,868 | ₩33,881 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩36,161 | ₩36,753 | ₩34,699 | ₩34,834 | -3.67% | 8.9만 |
|---|
| 2025.10.15 | ₩35,974 | ₩36,604 | ₩35,370 | ₩36,255 | +0.78% | 12.1만 |
|---|
| 2025.10.14 | ₩34,297 | ₩36,108 | ₩34,264 | ₩35,719 | +4.15% | 13.7만 |
|---|
| 2025.10.13 | ₩35,504 | ₩35,544 | ₩34,773 | ₩34,834 | -1.89% | 7.7만 |
|---|
| 2025.10.10 | ₩35,491 | ₩35,813 | ₩34,606 | ₩34,887 | -1.70% | 9.9만 |
|---|