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 | ₩48,833 | ₩49,488 | ₩48,331 | ₩49,114 | +0.58% | 9.4만 |
| 2026.10.08 | ₩47,843 | ₩49,180 | ₩47,468 | ₩48,993 | +2.40% | 12.6만 |
| 2026.10.07 | ₩47,909 | ₩49,167 | ₩47,147 | ₩47,990 | +0.17% | 18.6만 |
| 2026.10.06 | ₩48,605 | ₩48,806 | ₩47,802 | ₩48,632 | +0.06% | 8.8만 |
| 2026.10.05 | ₩47,174 | ₩48,766 | ₩47,087 | ₩48,672 | +3.18% | 9.9만 |
| 2026.10.02 | ₩48,578 | ₩49,381 | ₩47,093 | ₩47,307 | -2.62% | 10.4만 |
| 2026.10.01 | ₩46,772 | ₩47,923 | ₩46,264 | ₩47,802 | +2.20% | 9.4만 |
| 2026.09.30 | ₩47,040 | ₩47,736 | ₩46,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,692 |
| -0.74% |
| 9.3만 |
| 2026.09.29 | ₩45,715 | ₩46,572 | ₩44,966 | ₩46,411 | +1.52% | 13.2만 |
|---|
| 2026.09.28 | ₩46,344 | ₩46,638 | ₩45,301 | ₩46,077 | -0.58% | 13.9만 |
|---|
| 2026.09.25 | ₩47,481 | ₩47,936 | ₩46,705 | ₩47,120 | -0.76% | 8.3만 |
|---|
| 2026.09.24 | ₩47,829 | ₩48,137 | ₩46,886 | ₩47,321 | -1.06% | 7만 |
|---|
| 2026.09.23 | ₩48,485 | ₩48,605 | ₩47,241 | ₩47,896 | -1.21% | 9.5만 |
|---|
| 2026.09.22 | ₩48,351 | ₩48,792 | ₩46,799 | ₩48,792 | +0.91% | 10.3만 |
|---|
| 2026.09.21 | ₩47,000 | ₩47,869 | ₩45,970 | ₩47,602 | +1.28% | 10.1만 |
|---|
| 2026.09.18 | ₩48,017 | ₩48,017 | ₩46,531 | ₩46,732 | -2.67% | 36.2만 |
|---|
| 2026.09.17 | ₩49,100 | ₩49,515 | ₩48,070 | ₩48,097 | -2.04% | 9.8만 |
|---|
| 2026.09.16 | ₩50,612 | ₩50,672 | ₩48,846 | ₩48,993 | -3.20% | 14.8만 |
|---|
| 2026.09.15 | ₩49,127 | ₩51,602 | ₩48,204 | ₩50,880 | +3.57% | 19만 |
|---|
| 2026.09.14 | ₩49,247 | ₩50,786 | ₩49,151 | ₩49,395 | +0.30% | 13.3만 |
|---|
| 2026.09.11 | ₩48,913 | ₩50,451 | ₩48,645 | ₩49,140 | +0.46% | 11.8만 |
|---|
| 2026.09.10 | ₩48,030 | ₩48,940 | ₩47,526 | ₩48,512 | +1.00% | 14.7만 |
|---|
| 2026.09.09 | ₩48,338 | ₩49,408 | ₩47,749 | ₩48,672 | +0.69% | 14.3만 |
|---|
| 2026.09.08 | ₩46,812 | ₩48,786 | ₩45,755 | ₩48,605 | +3.83% | 17.4만 |
|---|
| 2026.09.04 | ₩46,491 | ₩47,736 | ₩45,889 | ₩47,307 | +1.76% | 13.6만 |
|---|
| 2026.09.03 | ₩45,729 | ₩48,070 | ₩45,729 | ₩47,000 | +2.78% | 15.3만 |
|---|
| 2026.09.02 | ₩48,338 | ₩49,408 | ₩44,551 | ₩44,939 | -7.03% | 39만 |
|---|
| 2026.09.01 | ₩50,411 | ₩51,221 | ₩48,204 | ₩48,338 | -4.11% | 25.3만 |
|---|
| 2026.08.31 | ₩50,465 | ₩51,602 | ₩49,595 | ₩51,174 | +1.41% | 17.8만 |
|---|
| 2026.08.28 | ₩53,288 | ₩53,408 | ₩50,518 | ₩50,839 | -4.59% | 18만 |
|---|
| 2026.08.27 | ₩51,870 | ₩54,826 | ₩50,993 | ₩53,315 | +2.79% | 19.1만 |
|---|
| 2026.08.26 | ₩52,017 | ₩52,452 | ₩50,946 | ₩51,361 | -1.26% | 14.2만 |
|---|
| 2026.08.25 | ₩51,736 | ₩52,465 | ₩50,973 | ₩52,110 | +0.72% | 17.3만 |
|---|
| 2026.08.24 | ₩52,017 | ₩52,437 | ₩50,886 | ₩51,776 | -0.46% | 17.5만 |
|---|
| 2026.08.21 | ₩50,358 | ₩52,445 | ₩49,796 | ₩51,870 | +3.00% | 32.3만 |
|---|
| 2026.08.20 | ₩50,251 | ₩50,545 | ₩49,341 | ₩49,756 | -0.99% | 22.7만 |
|---|
| 2026.08.19 | ₩50,411 | ₩51,201 | ₩49,448 | ₩51,000 | +1.17% | 22.1만 |
|---|
| 2026.08.18 | ₩49,823 | ₩52,057 | ₩49,823 | ₩50,960 | +2.28% | 20.9만 |
|---|
| 2026.08.17 | ₩51,174 | ₩51,562 | ₩48,833 | ₩49,287 | -3.69% | 21.6만 |
|---|
| 2026.08.14 | ₩52,298 | ₩52,612 | ₩50,786 | ₩52,271 | -0.05% | 14.8만 |
|---|
| 2026.08.13 | ₩51,161 | ₩52,324 | ₩49,836 | ₩52,311 | +2.25% | 13.9만 |
|---|
| 2026.08.12 | ₩48,953 | ₩51,140 | ₩48,164 | ₩50,759 | +3.69% | 20만 |
|---|
| 2026.08.11 | ₩49,301 | ₩50,425 | ₩48,471 | ₩49,435 | +0.27% | 13.6만 |
|---|
| 2026.08.10 | ₩47,521 | ₩51,555 | ₩47,294 | ₩49,475 | +4.11% | 19.6만 |
|---|
| 2026.08.07 | ₩46,505 | ₩49,341 | ₩44,551 | ₩47,013 | +1.09% | 18.6만 |
|---|
| 2026.08.06 | ₩50,625 | ₩51,201 | ₩49,622 | ₩49,943 | -1.35% | 9.2만 |
|---|
| 2026.08.05 | ₩51,883 | ₩52,197 | ₩50,754 | ₩51,067 | -1.57% | 9.8만 |
|---|
| 2026.08.04 | ₩49,930 | ₩51,669 | ₩49,930 | ₩51,508 | +3.16% | 11.9만 |
|---|
| 2026.08.03 | ₩49,515 | ₩50,719 | ₩49,515 | ₩50,197 | +1.38% | 9.1만 |
|---|
| 2026.07.31 | ₩47,642 | ₩48,940 | ₩47,307 | ₩48,699 | +2.22% | 11.1만 |
|---|
| 2026.07.30 | ₩49,354 | ₩49,682 | ₩47,140 | ₩47,802 | -3.14% | 12.5만 |
|---|
| 2026.07.29 | ₩49,702 | ₩50,599 | ₩48,886 | ₩49,114 | -1.18% | 10.3만 |
|---|
| 2026.07.28 | ₩48,980 | ₩50,184 | ₩48,712 | ₩49,675 | +1.42% | 13.8만 |
|---|
| 2026.07.27 | ₩49,773 | ₩50,257 | ₩48,418 | ₩48,632 | -2.29% | 10만 |
|---|
| 2026.07.24 | ₩47,414 | ₩49,756 | ₩46,759 | ₩48,659 | +2.62% | 10.6만 |
|---|
| 2026.07.23 | ₩45,100 | ₩46,598 | ₩44,618 | ₩46,224 | +2.49% | 14.8만 |
|---|
| 2026.07.22 | ₩47,843 | ₩50,478 | ₩45,227 | ₩45,849 | -4.17% | 14.8만 |
|---|
| 2026.07.21 | ₩48,726 | ₩49,180 | ₩47,836 | ₩48,311 | -0.85% | 15.8만 |
|---|
| 2026.07.20 | ₩50,010 | ₩50,344 | ₩48,886 | ₩49,100 | -1.82% | 10.7만 |
|---|
| 2026.07.17 | ₩50,264 | ₩51,104 | ₩49,622 | ₩50,090 | -0.35% | 9.3만 |
|---|
| 2026.07.16 | ₩50,130 | ₩51,736 | ₩49,863 | ₩50,933 | +1.60% | 19.4만 |
|---|
| 2026.07.15 | ₩51,000 | ₩53,355 | ₩49,194 | ₩50,050 | -1.86% | 12.2만 |
|---|
| 2026.07.14 | ₩50,037 | ₩51,937 | ₩49,488 | ₩50,973 | +1.87% | 11.9만 |
|---|
| 2026.07.13 | ₩50,144 | ₩51,448 | ₩50,090 | ₩50,558 | +0.83% | 11.6만 |
|---|
| 2026.07.10 | ₩50,171 | ₩51,079 | ₩49,435 | ₩50,184 | +0.03% | 10.3만 |
|---|
| 2026.07.09 | ₩48,404 | ₩50,195 | ₩48,404 | ₩49,970 | +3.23% | 11.8만 |
|---|
| 2026.07.08 | ₩48,512 | ₩49,448 | ₩48,050 | ₩48,619 | +0.22% | 12.1만 |
|---|
| 2026.07.07 | ₩50,104 | ₩50,331 | ₩48,608 | ₩49,060 | -2.08% | 19.7만 |
|---|
| 2026.07.06 | ₩50,866 | ₩51,702 | ₩49,582 | ₩49,702 | -2.29% | 14.8만 |
|---|
| 2026.07.02 | ₩52,324 | ₩53,676 | ₩50,625 | ₩50,759 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩51,067 | ₩55,388 | ₩51,067 | ₩51,856 | +1.55% | 16.5만 |
|---|
| 2026.06.30 | ₩50,666 | ₩51,334 | ₩48,164 | ₩51,040 | +0.74% | 13.5만 |
|---|
| 2026.06.29 | ₩49,756 | ₩51,856 | ₩49,358 | ₩51,187 | +2.88% | 14.8만 |
|---|
| 2026.06.26 | ₩46,812 | ₩49,602 | ₩46,812 | ₩49,127 | +4.94% | 54.5만 |
|---|
| 2026.06.25 | ₩46,919 | ₩47,816 | ₩46,197 | ₩46,866 | -0.11% | 13.2만 |
|---|
| 2026.06.24 | ₩45,140 | ₩47,227 | ₩44,525 | ₩47,093 | +4.33% | 15.5만 |
|---|
| 2026.06.23 | ₩44,150 | ₩45,441 | ₩43,294 | ₩45,174 | +2.32% | 10.5만 |
|---|
| 2026.06.22 | ₩45,622 | ₩46,498 | ₩43,869 | ₩44,377 | -2.73% | 24만 |
|---|
| 2026.06.18 | ₩45,970 | ₩46,812 | ₩45,234 | ₩45,675 | -0.64% | 23.2만 |
|---|
| 2026.06.17 | ₩46,117 | ₩46,705 | ₩45,254 | ₩45,742 | -0.81% | 11.7만 |
|---|
| 2026.06.16 | ₩46,572 | ₩47,214 | ₩45,046 | ₩46,451 | -0.26% | 10.3만 |
|---|
| 2026.06.15 | ₩47,120 | ₩47,160 | ₩45,769 | ₩46,371 | -1.59% | 11만 |
|---|
| 2026.06.12 | ₩46,424 | ₩47,655 | ₩45,796 | ₩46,572 | +0.32% | 11.3만 |
|---|
| 2026.06.11 | ₩45,274 | ₩47,354 | ₩42,812 | ₩46,692 | +3.13% | 11.8만 |
|---|
| 2026.06.10 | ₩45,153 | ₩46,411 | ₩44,531 | ₩45,796 | +1.42% | 15.1만 |
|---|
| 2026.06.09 | ₩44,846 | ₩46,210 | ₩43,882 | ₩45,782 | +2.09% | 11만 |
|---|
| 2026.06.08 | ₩44,525 | ₩45,996 | ₩44,525 | ₩44,926 | +0.90% | 14만 |
|---|
| 2026.06.05 | ₩45,568 | ₩45,828 | ₩43,207 | ₩44,819 | -1.64% | 15.2만 |
|---|
| 2026.06.04 | ₩45,381 | ₩46,786 | ₩45,381 | ₩45,970 | +1.30% | 18.1만 |
|---|
| 2026.06.03 | ₩46,010 | ₩46,010 | ₩43,294 | ₩45,073 | -2.04% | 19.1만 |
|---|
| 2026.06.02 | ₩46,919 | ₩47,267 | ₩45,101 | ₩46,438 | -1.03% | 15.8만 |
|---|
| 2026.06.01 | ₩46,478 | ₩48,371 | ₩45,194 | ₩47,508 | +2.22% | 26.7만 |
|---|
| 2026.05.29 | ₩42,812 | ₩46,669 | ₩42,812 | ₩45,956 | +7.34% | 18.7만 |
|---|
| 2026.05.28 | ₩40,685 | ₩43,173 | ₩40,277 | ₩42,839 | +5.29% | 19.9만 |
|---|
| 2026.05.27 | ₩39,976 | ₩41,080 | ₩39,755 | ₩40,672 | +1.74% | 16.6만 |
|---|
| 2026.05.26 | ₩38,330 | ₩39,762 | ₩37,501 | ₩39,655 | +3.46% | 18.1만 |
|---|
| 2026.05.22 | ₩37,421 | ₩38,892 | ₩36,939 | ₩37,695 | +0.73% | 15만 |
|---|
| 2026.05.21 | ₩37,126 | ₩37,581 | ₩35,454 | ₩37,367 | +0.65% | 23만 |
|---|
| 2026.05.20 | ₩36,818 | ₩37,835 | ₩35,467 | ₩37,835 | +2.76% | 18.4만 |
|---|
| 2026.05.19 | ₩37,541 | ₩38,223 | ₩36,524 | ₩36,966 | -1.53% | 21.1만 |
|---|
| 2026.05.18 | ₩37,849 | ₩38,626 | ₩37,019 | ₩37,889 | +0.11% | 17만 |
|---|
| 2026.05.15 | ₩38,304 | ₩39,079 | ₩37,581 | ₩37,889 | -1.08% | 16.1만 |
|---|
| 2026.05.14 | ₩38,451 | ₩39,474 | ₩37,889 | ₩38,772 | +0.84% | 17만 |
|---|
| 2026.05.13 | ₩38,732 | ₩38,865 | ₩37,768 | ₩38,223 | -1.31% | 17.1만 |
|---|
| 2026.05.12 | ₩39,708 | ₩41,488 | ₩39,093 | ₩39,240 | -1.18% | 18.1만 |
|---|
| 2026.05.11 | ₩44,511 | ₩45,448 | ₩40,150 | ₩40,819 | -8.30% | 28.1만 |
|---|
| 2026.05.08 | ₩39,173 | ₩49,903 | ₩38,223 | ₩45,488 | +16.12% | 61.2만 |
|---|
| 2026.05.07 | ₩35,828 | ₩38,384 | ₩35,828 | ₩37,849 | +5.64% | 11.6만 |
|---|
| 2026.05.06 | ₩36,899 | ₩37,059 | ₩34,745 | ₩35,762 | -3.08% | 18.2만 |
|---|
| 2026.05.05 | ₩37,140 | ₩37,312 | ₩36,691 | ₩36,899 | -0.65% | 5.3만 |
|---|
| 2026.05.04 | ₩36,578 | ₩37,360 | ₩36,578 | ₩36,992 | +1.13% | 10.4만 |
|---|
| 2026.05.01 | ₩35,052 | ₩37,073 | ₩35,052 | ₩36,738 | +4.81% | 8만 |
|---|
| 2026.04.30 | ₩33,420 | ₩34,758 | ₩33,246 | ₩34,624 | +3.60% | 10.3만 |
|---|
| 2026.04.29 | ₩35,494 | ₩35,494 | ₩33,661 | ₩33,681 | -5.11% | 8.9만 |
|---|
| 2026.04.28 | ₩36,377 | ₩36,825 | ₩35,895 | ₩35,895 | -1.32% | 8.1만 |
|---|
| 2026.04.27 | ₩35,547 | ₩37,099 | ₩35,039 | ₩36,270 | +2.03% | 8.8만 |
|---|
| 2026.04.24 | ₩34,317 | ₩35,802 | ₩34,183 | ₩35,748 | +4.17% | 9.3만 |
|---|
| 2026.04.23 | ₩36,711 | ₩36,711 | ₩34,250 | ₩34,544 | -5.90% | 12.3만 |
|---|
| 2026.04.22 | ₩37,728 | ₩38,745 | ₩36,190 | ₩36,752 | -2.59% | 8.4만 |
|---|
| 2026.04.21 | ₩38,023 | ₩38,658 | ₩37,474 | ₩37,528 | -1.30% | 10.7만 |
|---|
| 2026.04.20 | ₩36,698 | ₩38,357 | ₩36,698 | ₩38,023 | +3.61% | 12.1만 |
|---|
| 2026.04.17 | ₩36,016 | ₩37,267 | ₩36,016 | ₩36,885 | +2.41% | 9.5만 |
|---|
| 2026.04.16 | ₩34,317 | ₩35,347 | ₩34,089 | ₩35,280 | +2.81% | 7.3만 |
|---|
| 2026.04.15 | ₩32,979 | ₩34,100 | ₩32,939 | ₩34,062 | +3.29% | 13.6만 |
|---|
| 2026.04.14 | ₩33,113 | ₩33,889 | ₩32,818 | ₩32,979 | -0.40% | 10.6만 |
|---|
| 2026.04.13 | ₩31,975 | ₩33,253 | ₩31,735 | ₩33,113 | +3.56% | 10.1만 |
|---|
| 2026.04.10 | ₩33,113 | ₩33,233 | ₩31,721 | ₩31,975 | -3.43% | 9.4만 |
|---|
| 2026.04.09 | ₩33,059 | ₩33,581 | ₩32,256 | ₩33,353 | +0.89% | 10.4만 |
|---|
| 2026.04.08 | ₩34,103 | ₩34,945 | ₩33,166 | ₩33,313 | -2.31% | 9만 |
|---|
| 2026.04.07 | ₩32,510 | ₩33,393 | ₩32,390 | ₩32,939 | +1.32% | 9.5만 |
|---|
| 2026.04.06 | ₩32,056 | ₩33,179 | ₩31,982 | ₩32,872 | +2.55% | 9.8만 |
|---|
| 2026.04.02 | ₩31,025 | ₩32,203 | ₩30,611 | ₩32,056 | +3.32% | 8.9만 |
|---|
| 2026.04.01 | ₩32,216 | ₩32,216 | ₩31,126 | ₩31,668 | -1.70% | 13.4만 |
|---|
| 2026.03.31 | ₩32,122 | ₩32,510 | ₩30,744 | ₩31,761 | -1.12% | 11.4만 |
|---|
| 2026.03.30 | ₩33,380 | ₩33,380 | ₩31,333 | ₩31,654 | -5.17% | 14.6만 |
|---|
| 2026.03.27 | ₩33,126 | ₩33,621 | ₩32,410 | ₩32,684 | -1.33% | 10.9만 |
|---|
| 2026.03.26 | ₩32,537 | ₩33,895 | ₩32,537 | ₩33,527 | +3.04% | 9.7만 |
|---|
| 2026.03.25 | ₩34,343 | ₩34,537 | ₩31,855 | ₩33,059 | -3.74% | 14.8만 |
|---|
| 2026.03.24 | ₩36,029 | ₩36,029 | ₩33,818 | ₩33,889 | -5.94% | 16.8만 |
|---|
| 2026.03.23 | ₩36,230 | ₩36,959 | ₩35,949 | ₩36,578 | +0.96% | 16.9만 |
|---|
| 2026.03.20 | ₩37,434 | ₩37,434 | ₩35,414 | ₩35,721 | -4.57% | 35.8만 |
|---|
| 2026.03.19 | ₩37,394 | ₩38,411 | ₩36,671 | ₩37,434 | +0.11% | 17.1만 |
|---|
| 2026.03.18 | ₩39,655 | ₩39,962 | ₩37,307 | ₩37,394 | -5.70% | 16.3만 |
|---|
| 2026.03.17 | ₩39,708 | ₩40,712 | ₩39,708 | ₩39,882 | +0.44% | 10만 |
|---|
| 2026.03.16 | ₩40,605 | ₩40,966 | ₩39,621 | ₩39,655 | -2.34% | 18.2만 |
|---|
| 2026.03.13 | ₩40,203 | ₩40,859 | ₩39,842 | ₩40,203 | 0.00% | 15.8만 |
|---|
| 2026.03.12 | ₩39,240 | ₩40,544 | ₩39,240 | ₩40,270 | +2.63% | 15.5만 |
|---|
| 2026.03.11 | ₩39,682 | ₩40,284 | ₩39,079 | ₩40,056 | +0.94% | 15.4만 |
|---|
| 2026.03.10 | ₩40,712 | ₩41,381 | ₩39,949 | ₩40,043 | -1.64% | 14만 |
|---|
| 2026.03.09 | ₩40,177 | ₩41,314 | ₩39,294 | ₩40,779 | +1.50% | 13.3만 |
|---|
| 2026.03.06 | ₩41,769 | ₩41,769 | ₩40,297 | ₩40,872 | -2.15% | 9.5만 |
|---|
| 2026.03.05 | ₩41,407 | ₩42,364 | ₩41,327 | ₩42,197 | +1.91% | 13.8만 |
|---|
| 2026.03.04 | ₩41,073 | ₩42,357 | ₩40,886 | ₩42,116 | +2.54% | 13.1만 |
|---|
| 2026.03.03 | ₩38,558 | ₩41,039 | ₩38,411 | ₩40,912 | +6.11% | 15.5만 |
|---|
| 2026.03.02 | ₩39,347 | ₩40,134 | ₩38,357 | ₩39,842 | +1.26% | 22.9만 |
|---|
| 2026.02.27 | ₩40,163 | ₩40,859 | ₩39,936 | ₩40,243 | +0.20% | 21만 |
|---|
| 2026.02.26 | ₩39,708 | ₩41,180 | ₩39,481 | ₩41,126 | +3.57% | 18.1만 |
|---|
| 2026.02.25 | ₩40,337 | ₩40,752 | ₩39,588 | ₩39,655 | -1.69% | 27.9만 |
|---|
| 2026.02.24 | ₩38,677 | ₩41,240 | ₩38,677 | ₩40,337 | +4.29% | 22.6만 |
|---|
| 2026.02.23 | ₩39,548 | ₩39,548 | ₩37,782 | ₩39,093 | -1.15% | 29만 |
|---|
| 2026.02.20 | ₩38,330 | ₩40,257 | ₩38,330 | ₩39,962 | +4.26% | 27.1만 |
|---|
| 2026.02.19 | ₩37,635 | ₩38,504 | ₩37,313 | ₩38,464 | +2.20% | 27만 |
|---|
| 2026.02.18 | ₩38,451 | ₩39,334 | ₩37,675 | ₩37,916 | -1.39% | 35.5만 |
|---|
| 2026.02.17 | ₩39,615 | ₩40,444 | ₩38,317 | ₩38,424 | -3.01% | 32.1만 |
|---|
| 2026.02.13 | ₩36,417 | ₩39,775 | ₩36,310 | ₩39,615 | +8.78% | 37.6만 |
|---|
| 2026.02.12 | ₩35,935 | ₩37,354 | ₩35,407 | ₩36,390 | +1.27% | 33.5만 |
|---|
| 2026.02.11 | ₩33,260 | ₩36,016 | ₩33,005 | ₩35,962 | +8.13% | 56.7만 |
|---|
| 2026.02.10 | ₩31,186 | ₩32,510 | ₩30,102 | ₩32,430 | +3.99% | 41.3만 |
|---|
| 2026.02.09 | ₩31,668 | ₩31,868 | ₩29,647 | ₩30,343 | -4.18% | 27만 |
|---|
| 2026.02.06 | ₩31,066 | ₩31,975 | ₩30,417 | ₩31,668 | +1.94% | 39.6만 |
|---|
| 2026.02.05 | ₩30,303 | ₩31,480 | ₩29,879 | ₩30,637 | +1.10% | 66.8만 |
|---|
| 2026.02.04 | ₩29,728 | ₩31,400 | ₩29,380 | ₩30,798 | +3.60% | 49.4만 |
|---|
| 2026.02.03 | ₩29,768 | ₩29,962 | ₩28,283 | ₩29,447 | -1.08% | 63.4만 |
|---|
| 2026.02.02 | ₩28,764 | ₩30,035 | ₩28,544 | ₩29,795 | +3.58% | 17.5만 |
|---|
| 2026.01.30 | ₩28,323 | ₩28,925 | ₩28,203 | ₩28,577 | +0.90% | 16.7만 |
|---|
| 2026.01.29 | ₩28,871 | ₩29,032 | ₩27,963 | ₩28,684 | -0.65% | 16.9만 |
|---|
| 2026.01.28 | ₩28,992 | ₩29,373 | ₩28,724 | ₩28,898 | -0.32% | 9.9만 |
|---|
| 2026.01.27 | ₩29,567 | ₩30,015 | ₩28,724 | ₩29,005 | -1.90% | 12.2만 |
|---|
| 2026.01.26 | ₩28,510 | ₩29,674 | ₩28,510 | ₩29,594 | +3.80% | 15.4만 |
|---|
| 2026.01.23 | ₩29,099 | ₩29,246 | ₩28,577 | ₩28,604 | -1.70% | 9만 |
|---|
| 2026.01.22 | ₩28,912 | ₩29,607 | ₩28,898 | ₩29,179 | +0.93% | 12.3만 |
|---|
| 2026.01.21 | ₩28,162 | ₩28,972 | ₩27,996 | ₩28,838 | +2.40% | 14.2만 |
|---|
| 2026.01.20 | ₩28,631 | ₩29,086 | ₩27,801 | ₩27,881 | -2.62% | 15.5만 |
|---|
| 2026.01.16 | ₩30,209 | ₩30,209 | ₩29,340 | ₩29,366 | -2.79% | 14.6만 |
|---|
| 2026.01.15 | ₩30,089 | ₩30,805 | ₩29,193 | ₩30,330 | +0.80% | 16.5만 |
|---|
| 2026.01.14 | ₩30,249 | ₩30,691 | ₩30,009 | ₩30,330 | +0.27% | 16.1만 |
|---|
| 2026.01.13 | ₩30,437 | ₩30,658 | ₩30,069 | ₩30,290 | -0.48% | 14.5만 |
|---|
| 2026.01.12 | ₩29,259 | ₩30,504 | ₩28,711 | ₩30,370 | +3.80% | 16.4만 |
|---|
| 2026.01.09 | ₩29,273 | ₩29,741 | ₩28,403 | ₩29,540 | +0.91% | 11.3만 |
|---|
| 2026.01.08 | ₩28,162 | ₩29,500 | ₩27,815 | ₩29,313 | +4.09% | 16.5만 |
|---|
| 2026.01.07 | ₩28,604 | ₩28,791 | ₩27,982 | ₩28,417 | -0.65% | 19.7만 |
|---|
| 2026.01.06 | ₩29,795 | ₩29,795 | ₩28,122 | ₩28,497 | -4.36% | 18.5만 |
|---|
| 2026.01.05 | ₩29,139 | ₩30,571 | ₩28,831 | ₩30,049 | +3.12% | 25만 |
|---|
| 2026.01.02 | ₩29,273 | ₩29,801 | ₩28,878 | ₩29,059 | -0.73% | 24.6만 |
|---|
| 2025.12.31 | ₩29,300 | ₩29,500 | ₩28,912 | ₩29,193 | -0.37% | 15만 |
|---|
| 2025.12.30 | ₩29,915 | ₩30,049 | ₩29,393 | ₩29,393 | -1.74% | 8.6만 |
|---|
| 2025.12.29 | ₩31,039 | ₩31,239 | ₩29,460 | ₩29,647 | -4.48% | 19.8만 |
|---|
| 2025.12.26 | ₩30,517 | ₩31,454 | ₩30,464 | ₩31,239 | +2.37% | 21.9만 |
|---|
| 2025.12.24 | ₩30,316 | ₩31,079 | ₩30,069 | ₩30,517 | +0.66% | 21.2만 |
|---|
| 2025.12.23 | ₩31,012 | ₩31,587 | ₩29,935 | ₩30,423 | -1.90% | 25.6만 |
|---|
| 2025.12.22 | ₩30,945 | ₩31,627 | ₩30,945 | ₩31,039 | +0.30% | 15만 |
|---|
| 2025.12.19 | ₩31,186 | ₩31,433 | ₩30,718 | ₩30,905 | -0.90% | 38.9만 |
|---|
| 2025.12.18 | ₩31,708 | ₩32,029 | ₩31,239 | ₩31,239 | -1.48% | 13.7만 |
|---|
| 2025.12.17 | ₩31,280 | ₩31,547 | ₩31,025 | ₩31,146 | -0.43% | 11.9만 |
|---|
| 2025.12.16 | ₩31,534 | ₩32,022 | ₩31,012 | ₩31,253 | -0.89% | 21.9만 |
|---|
| 2025.12.15 | ₩32,230 | ₩32,477 | ₩31,500 | ₩31,641 | -1.83% | 16.8만 |
|---|
| 2025.12.12 | ₩31,681 | ₩32,096 | ₩31,400 | ₩32,056 | +1.18% | 12.5만 |
|---|
| 2025.12.11 | ₩31,694 | ₩31,922 | ₩31,231 | ₩31,788 | +0.30% | 18.2만 |
|---|
| 2025.12.10 | ₩30,624 | ₩31,821 | ₩30,316 | ₩31,627 | +3.28% | 25.8만 |
|---|
| 2025.12.09 | ₩30,263 | ₩31,494 | ₩29,653 | ₩30,678 | +1.37% | 20.6만 |
|---|
| 2025.12.08 | ₩30,343 | ₩30,397 | ₩29,326 | ₩30,276 | -0.22% | 22.5만 |
|---|
| 2025.12.05 | ₩30,183 | ₩30,959 | ₩29,708 | ₩29,982 | -0.66% | 16.2만 |
|---|
| 2025.12.04 | ₩30,490 | ₩30,637 | ₩29,942 | ₩30,116 | -1.23% | 12만 |
|---|
| 2025.12.03 | ₩29,969 | ₩30,678 | ₩29,831 | ₩30,490 | +1.74% | 14만 |
|---|
| 2025.12.02 | ₩30,236 | ₩30,557 | ₩29,902 | ₩30,076 | -0.53% | 15.1만 |
|---|
| 2025.12.01 | ₩28,992 | ₩30,076 | ₩28,604 | ₩29,781 | +2.72% | 19.5만 |
|---|
| 2025.11.28 | ₩29,621 | ₩29,955 | ₩28,885 | ₩29,219 | -1.36% | 11.2만 |
|---|
| 2025.11.26 | ₩28,898 | ₩29,667 | ₩28,584 | ₩29,594 | +2.41% | 21.5만 |
|---|
| 2025.11.25 | ₩28,510 | ₩29,219 | ₩28,350 | ₩28,925 | +1.45% | 14.9만 |
|---|
| 2025.11.24 | ₩28,042 | ₩28,676 | ₩27,761 | ₩28,229 | +0.67% | 16.3만 |
|---|
| 2025.11.21 | ₩27,052 | ₩28,779 | ₩27,052 | ₩28,042 | +3.66% | 17.8만 |
|---|
| 2025.11.20 | ₩28,952 | ₩29,447 | ₩27,025 | ₩27,079 | -6.47% | 17.5만 |
|---|
| 2025.11.19 | ₩29,072 | ₩29,099 | ₩28,243 | ₩28,390 | -2.35% | 12.5만 |
|---|
| 2025.11.18 | ₩29,286 | ₩29,564 | ₩28,711 | ₩28,965 | -1.10% | 14만 |
|---|
| 2025.11.17 | ₩29,781 | ₩30,316 | ₩29,132 | ₩29,420 | -1.21% | 22.6만 |
|---|
| 2025.11.14 | ₩30,972 | ₩31,119 | ₩29,487 | ₩29,928 | -3.37% | 23.2만 |
|---|
| 2025.11.13 | ₩32,551 | ₩32,577 | ₩30,458 | ₩31,440 | -3.41% | 20.7만 |
|---|
| 2025.11.12 | ₩32,230 | ₩32,964 | ₩32,203 | ₩32,858 | +1.95% | 19.8만 |
|---|
| 2025.11.11 | ₩33,126 | ₩33,126 | ₩32,149 | ₩32,270 | -2.58% | 20.3만 |
|---|
| 2025.11.10 | ₩33,447 | ₩34,081 | ₩32,805 | ₩32,898 | -1.64% | 23.2만 |
|---|
| 2025.11.07 | ₩32,858 | ₩33,327 | ₩32,216 | ₩32,751 | -0.33% | 26.8만 |
|---|
| 2025.11.06 | ₩39,762 | ₩40,136 | ₩32,925 | ₩33,434 | -15.92% | 58.3만 |
|---|
| 2025.11.05 | ₩38,304 | ₩39,949 | ₩38,304 | ₩39,762 | +3.81% | 13.5만 |
|---|
| 2025.11.04 | ₩38,558 | ₩39,146 | ₩37,795 | ₩38,397 | -0.42% | 11만 |
|---|
| 2025.11.03 | ₩39,815 | ₩39,976 | ₩38,143 | ₩39,427 | -0.97% | 21.1만 |
|---|
| 2025.10.31 | ₩37,929 | ₩39,924 | ₩37,795 | ₩39,227 | +3.42% | 21.5만 |
|---|
| 2025.10.30 | ₩36,016 | ₩38,380 | ₩35,788 | ₩37,487 | +4.09% | 16.2만 |
|---|
| 2025.10.29 | ₩36,297 | ₩37,140 | ₩35,347 | ₩35,681 | -1.70% | 13.1만 |
|---|
| 2025.10.28 | ₩37,019 | ₩37,808 | ₩36,123 | ₩36,337 | -1.84% | 14.1만 |
|---|
| 2025.10.27 | ₩37,140 | ₩37,429 | ₩36,350 | ₩36,618 | -1.40% | 12만 |
|---|
| 2025.10.24 | ₩36,150 | ₩37,300 | ₩35,788 | ₩37,046 | +2.48% | 6만 |
|---|
| 2025.10.23 | ₩35,695 | ₩36,016 | ₩35,392 | ₩35,708 | +0.04% | 5.6만 |
|---|
| 2025.10.22 | ₩36,216 | ₩36,765 | ₩35,355 | ₩35,695 | -1.44% | 8.4만 |
|---|
| 2025.10.21 | ₩35,052 | ₩36,337 | ₩34,290 | ₩36,096 | +2.98% | 9.9만 |
|---|
| 2025.10.20 | ₩33,889 | ₩35,267 | ₩33,889 | ₩34,999 | +3.28% | 19.8만 |
|---|
| 2025.10.17 | ₩34,584 | ₩34,965 | ₩33,781 | ₩33,795 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩36,069 | ₩36,659 | ₩34,611 | ₩34,745 | -3.67% | 8.9만 |
|---|
| 2025.10.15 | ₩35,882 | ₩36,511 | ₩35,280 | ₩36,163 | +0.78% | 12.1만 |
|---|
| 2025.10.14 | ₩34,210 | ₩36,016 | ₩34,176 | ₩35,628 | +4.15% | 13.7만 |
|---|
| 2025.10.13 | ₩35,414 | ₩35,454 | ₩34,685 | ₩34,745 | -1.89% | 7.7만 |
|---|
| 2025.10.10 | ₩35,400 | ₩35,721 | ₩34,517 | ₩34,798 | -1.70% | 9.9만 |
|---|