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 | ₩48,883 | ₩49,539 | ₩48,380 | ₩49,164 | +0.58% | 9.4만 |
| 2026.10.08 | ₩47,892 | ₩49,231 | ₩47,517 | ₩49,043 | +2.40% | 12.6만 |
| 2026.10.07 | ₩47,959 | ₩49,217 | ₩47,195 | ₩48,039 | +0.17% | 18.6만 |
| 2026.10.06 | ₩48,655 | ₩48,856 | ₩47,851 | ₩48,682 | +0.06% | 8.8만 |
| 2026.10.05 | ₩47,222 | ₩48,816 | ₩47,135 | ₩48,722 | +3.18% | 9.9만 |
| 2026.10.02 | ₩48,628 | ₩49,432 | ₩47,142 | ₩47,356 | -2.62% | 10.4만 |
| 2026.10.01 | ₩46,820 | ₩47,972 | ₩46,311 | ₩47,851 | +2.20% | 9.4만 |
| 2026.09.30 | ₩47,088 | ₩47,784 | ₩46,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,740 |
| -0.74% |
| 9.3만 |
| 2026.09.29 | ₩45,762 | ₩46,619 | ₩45,012 | ₩46,459 | +1.52% | 13.2만 |
|---|
| 2026.09.28 | ₩46,392 | ₩46,686 | ₩45,347 | ₩46,124 | -0.58% | 13.9만 |
|---|
| 2026.09.25 | ₩47,530 | ₩47,985 | ₩46,753 | ₩47,168 | -0.76% | 8.3만 |
|---|
| 2026.09.24 | ₩47,878 | ₩48,186 | ₩46,934 | ₩47,369 | -1.06% | 7만 |
|---|
| 2026.09.23 | ₩48,534 | ₩48,655 | ₩47,289 | ₩47,945 | -1.21% | 9.5만 |
|---|
| 2026.09.22 | ₩48,400 | ₩48,842 | ₩46,847 | ₩48,842 | +0.91% | 10.3만 |
|---|
| 2026.09.21 | ₩47,048 | ₩47,918 | ₩46,017 | ₩47,651 | +1.28% | 10.1만 |
|---|
| 2026.09.18 | ₩48,066 | ₩48,066 | ₩46,579 | ₩46,780 | -2.67% | 36.2만 |
|---|
| 2026.09.17 | ₩49,150 | ₩49,566 | ₩48,119 | ₩48,146 | -2.04% | 9.8만 |
|---|
| 2026.09.16 | ₩50,664 | ₩50,724 | ₩48,896 | ₩49,043 | -3.20% | 14.8만 |
|---|
| 2026.09.15 | ₩49,177 | ₩51,655 | ₩48,253 | ₩50,932 | +3.57% | 19만 |
|---|
| 2026.09.14 | ₩49,298 | ₩50,838 | ₩49,201 | ₩49,445 | +0.30% | 13.3만 |
|---|
| 2026.09.11 | ₩48,963 | ₩50,503 | ₩48,695 | ₩49,191 | +0.46% | 11.8만 |
|---|
| 2026.09.10 | ₩48,079 | ₩48,990 | ₩47,574 | ₩48,561 | +1.00% | 14.7만 |
|---|
| 2026.09.09 | ₩48,387 | ₩49,459 | ₩47,798 | ₩48,722 | +0.69% | 14.3만 |
|---|
| 2026.09.08 | ₩46,860 | ₩48,836 | ₩45,802 | ₩48,655 | +3.83% | 17.4만 |
|---|
| 2026.09.04 | ₩46,539 | ₩47,784 | ₩45,936 | ₩47,356 | +1.76% | 13.6만 |
|---|
| 2026.09.03 | ₩45,776 | ₩48,119 | ₩45,776 | ₩47,048 | +2.78% | 15.3만 |
|---|
| 2026.09.02 | ₩48,387 | ₩49,459 | ₩44,597 | ₩44,985 | -7.03% | 39만 |
|---|
| 2026.09.01 | ₩50,463 | ₩51,273 | ₩48,253 | ₩48,387 | -4.11% | 25.3만 |
|---|
| 2026.08.31 | ₩50,517 | ₩51,655 | ₩49,646 | ₩51,226 | +1.41% | 17.8만 |
|---|
| 2026.08.28 | ₩53,342 | ₩53,463 | ₩50,570 | ₩50,892 | -4.59% | 18만 |
|---|
| 2026.08.27 | ₩51,923 | ₩54,882 | ₩51,046 | ₩53,369 | +2.79% | 19.1만 |
|---|
| 2026.08.26 | ₩52,070 | ₩52,505 | ₩50,999 | ₩51,414 | -1.26% | 14.2만 |
|---|
| 2026.08.25 | ₩51,789 | ₩52,519 | ₩51,025 | ₩52,164 | +0.72% | 17.3만 |
|---|
| 2026.08.24 | ₩52,070 | ₩52,491 | ₩50,938 | ₩51,829 | -0.46% | 17.5만 |
|---|
| 2026.08.21 | ₩50,409 | ₩52,499 | ₩49,847 | ₩51,923 | +3.00% | 32.3만 |
|---|
| 2026.08.20 | ₩50,302 | ₩50,597 | ₩49,392 | ₩49,807 | -0.99% | 22.7만 |
|---|
| 2026.08.19 | ₩50,463 | ₩51,253 | ₩49,499 | ₩51,052 | +1.17% | 22.1만 |
|---|
| 2026.08.18 | ₩49,874 | ₩52,110 | ₩49,874 | ₩51,012 | +2.28% | 20.9만 |
|---|
| 2026.08.17 | ₩51,226 | ₩51,615 | ₩48,883 | ₩49,338 | -3.69% | 21.6만 |
|---|
| 2026.08.14 | ₩52,351 | ₩52,666 | ₩50,838 | ₩52,324 | -0.05% | 14.8만 |
|---|
| 2026.08.13 | ₩51,213 | ₩52,378 | ₩49,887 | ₩52,365 | +2.25% | 13.9만 |
|---|
| 2026.08.12 | ₩49,003 | ₩51,193 | ₩48,213 | ₩50,811 | +3.69% | 20만 |
|---|
| 2026.08.11 | ₩49,351 | ₩50,476 | ₩48,521 | ₩49,485 | +0.27% | 13.6만 |
|---|
| 2026.08.10 | ₩47,570 | ₩51,608 | ₩47,342 | ₩49,525 | +4.11% | 19.6만 |
|---|
| 2026.08.07 | ₩46,552 | ₩49,392 | ₩44,597 | ₩47,061 | +1.09% | 18.6만 |
|---|
| 2026.08.06 | ₩50,677 | ₩51,253 | ₩49,673 | ₩49,994 | -1.35% | 9.2만 |
|---|
| 2026.08.05 | ₩51,936 | ₩52,251 | ₩50,806 | ₩51,119 | -1.57% | 9.8만 |
|---|
| 2026.08.04 | ₩49,981 | ₩51,722 | ₩49,981 | ₩51,561 | +3.16% | 11.9만 |
|---|
| 2026.08.03 | ₩49,566 | ₩50,771 | ₩49,566 | ₩50,249 | +1.38% | 9.1만 |
|---|
| 2026.07.31 | ₩47,691 | ₩48,990 | ₩47,356 | ₩48,749 | +2.22% | 11.1만 |
|---|
| 2026.07.30 | ₩49,405 | ₩49,733 | ₩47,188 | ₩47,851 | -3.14% | 12.5만 |
|---|
| 2026.07.29 | ₩49,753 | ₩50,650 | ₩48,936 | ₩49,164 | -1.18% | 10.3만 |
|---|
| 2026.07.28 | ₩49,030 | ₩50,235 | ₩48,762 | ₩49,726 | +1.42% | 13.8만 |
|---|
| 2026.07.27 | ₩49,824 | ₩50,309 | ₩48,467 | ₩48,682 | -2.29% | 10만 |
|---|
| 2026.07.24 | ₩47,463 | ₩49,807 | ₩46,807 | ₩48,709 | +2.62% | 10.6만 |
|---|
| 2026.07.23 | ₩45,146 | ₩46,646 | ₩44,664 | ₩46,271 | +2.49% | 14.8만 |
|---|
| 2026.07.22 | ₩47,892 | ₩50,530 | ₩45,273 | ₩45,896 | -4.17% | 14.8만 |
|---|
| 2026.07.21 | ₩48,775 | ₩49,231 | ₩47,885 | ₩48,360 | -0.85% | 15.8만 |
|---|
| 2026.07.20 | ₩50,061 | ₩50,396 | ₩48,936 | ₩49,150 | -1.82% | 10.7만 |
|---|
| 2026.07.17 | ₩50,316 | ₩51,157 | ₩49,673 | ₩50,142 | -0.35% | 9.3만 |
|---|
| 2026.07.16 | ₩50,182 | ₩51,789 | ₩49,914 | ₩50,985 | +1.60% | 19.4만 |
|---|
| 2026.07.15 | ₩51,052 | ₩53,409 | ₩49,244 | ₩50,101 | -1.86% | 12.2만 |
|---|
| 2026.07.14 | ₩50,088 | ₩51,990 | ₩49,539 | ₩51,025 | +1.87% | 11.9만 |
|---|
| 2026.07.13 | ₩50,195 | ₩51,501 | ₩50,142 | ₩50,610 | +0.83% | 11.6만 |
|---|
| 2026.07.10 | ₩50,222 | ₩51,131 | ₩49,485 | ₩50,235 | +0.03% | 10.3만 |
|---|
| 2026.07.09 | ₩48,454 | ₩50,246 | ₩48,454 | ₩50,021 | +3.23% | 11.8만 |
|---|
| 2026.07.08 | ₩48,561 | ₩49,499 | ₩48,099 | ₩48,668 | +0.22% | 12.1만 |
|---|
| 2026.07.07 | ₩50,155 | ₩50,383 | ₩48,658 | ₩49,110 | -2.08% | 19.7만 |
|---|
| 2026.07.06 | ₩50,918 | ₩51,755 | ₩49,633 | ₩49,753 | -2.29% | 14.8만 |
|---|
| 2026.07.02 | ₩52,378 | ₩53,731 | ₩50,677 | ₩50,811 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩51,119 | ₩55,445 | ₩51,119 | ₩51,909 | +1.55% | 16.5만 |
|---|
| 2026.06.30 | ₩50,717 | ₩51,387 | ₩48,213 | ₩51,092 | +0.74% | 13.5만 |
|---|
| 2026.06.29 | ₩49,807 | ₩51,909 | ₩49,409 | ₩51,240 | +2.88% | 14.8만 |
|---|
| 2026.06.26 | ₩46,860 | ₩49,653 | ₩46,860 | ₩49,177 | +4.94% | 54.5만 |
|---|
| 2026.06.25 | ₩46,967 | ₩47,865 | ₩46,244 | ₩46,914 | -0.11% | 13.2만 |
|---|
| 2026.06.24 | ₩45,186 | ₩47,276 | ₩44,570 | ₩47,142 | +4.33% | 15.5만 |
|---|
| 2026.06.23 | ₩44,195 | ₩45,488 | ₩43,338 | ₩45,220 | +2.32% | 10.5만 |
|---|
| 2026.06.22 | ₩45,668 | ₩46,546 | ₩43,914 | ₩44,423 | -2.73% | 24만 |
|---|
| 2026.06.18 | ₩46,017 | ₩46,860 | ₩45,280 | ₩45,722 | -0.64% | 23.2만 |
|---|
| 2026.06.17 | ₩46,164 | ₩46,753 | ₩45,300 | ₩45,789 | -0.81% | 11.7만 |
|---|
| 2026.06.16 | ₩46,619 | ₩47,262 | ₩45,093 | ₩46,499 | -0.26% | 10.3만 |
|---|
| 2026.06.15 | ₩47,168 | ₩47,209 | ₩45,816 | ₩46,418 | -1.59% | 11만 |
|---|
| 2026.06.12 | ₩46,472 | ₩47,704 | ₩45,843 | ₩46,619 | +0.32% | 11.3만 |
|---|
| 2026.06.11 | ₩45,320 | ₩47,403 | ₩42,856 | ₩46,740 | +3.13% | 11.8만 |
|---|
| 2026.06.10 | ₩45,200 | ₩46,459 | ₩44,577 | ₩45,843 | +1.42% | 15.1만 |
|---|
| 2026.06.09 | ₩44,892 | ₩46,258 | ₩43,927 | ₩45,829 | +2.09% | 11만 |
|---|
| 2026.06.08 | ₩44,570 | ₩46,043 | ₩44,570 | ₩44,972 | +0.90% | 14만 |
|---|
| 2026.06.05 | ₩45,615 | ₩45,875 | ₩43,251 | ₩44,865 | -1.64% | 15.2만 |
|---|
| 2026.06.04 | ₩45,427 | ₩46,834 | ₩45,427 | ₩46,017 | +1.30% | 18.1만 |
|---|
| 2026.06.03 | ₩46,057 | ₩46,057 | ₩43,338 | ₩45,119 | -2.04% | 19.1만 |
|---|
| 2026.06.02 | ₩46,967 | ₩47,316 | ₩45,147 | ₩46,485 | -1.03% | 15.8만 |
|---|
| 2026.06.01 | ₩46,526 | ₩48,421 | ₩45,240 | ₩47,557 | +2.22% | 26.7만 |
|---|
| 2026.05.29 | ₩42,856 | ₩46,717 | ₩42,856 | ₩46,003 | +7.34% | 18.7만 |
|---|
| 2026.05.28 | ₩40,727 | ₩43,218 | ₩40,318 | ₩42,883 | +5.29% | 19.9만 |
|---|
| 2026.05.27 | ₩40,017 | ₩41,122 | ₩39,796 | ₩40,713 | +1.74% | 16.6만 |
|---|
| 2026.05.26 | ₩38,370 | ₩39,803 | ₩37,539 | ₩39,695 | +3.46% | 18.1만 |
|---|
| 2026.05.22 | ₩37,459 | ₩38,932 | ₩36,977 | ₩37,733 | +0.73% | 15만 |
|---|
| 2026.05.21 | ₩37,164 | ₩37,620 | ₩35,490 | ₩37,405 | +0.65% | 23만 |
|---|
| 2026.05.20 | ₩36,856 | ₩37,874 | ₩35,504 | ₩37,874 | +2.76% | 18.4만 |
|---|
| 2026.05.19 | ₩37,579 | ₩38,262 | ₩36,562 | ₩37,003 | -1.53% | 21.1만 |
|---|
| 2026.05.18 | ₩37,887 | ₩38,665 | ₩37,057 | ₩37,928 | +0.11% | 17만 |
|---|
| 2026.05.15 | ₩38,343 | ₩39,119 | ₩37,620 | ₩37,928 | -1.08% | 16.1만 |
|---|
| 2026.05.14 | ₩38,490 | ₩39,515 | ₩37,928 | ₩38,811 | +0.84% | 17만 |
|---|
| 2026.05.13 | ₩38,771 | ₩38,905 | ₩37,807 | ₩38,262 | -1.31% | 17.1만 |
|---|
| 2026.05.12 | ₩39,749 | ₩41,530 | ₩39,133 | ₩39,280 | -1.18% | 18.1만 |
|---|
| 2026.05.11 | ₩44,557 | ₩45,494 | ₩40,191 | ₩40,861 | -8.30% | 28.1만 |
|---|
| 2026.05.08 | ₩39,213 | ₩49,954 | ₩38,262 | ₩45,535 | +16.12% | 61.2만 |
|---|
| 2026.05.07 | ₩35,865 | ₩38,423 | ₩35,865 | ₩37,887 | +5.64% | 11.6만 |
|---|
| 2026.05.06 | ₩36,937 | ₩37,097 | ₩34,780 | ₩35,798 | -3.08% | 18.2만 |
|---|
| 2026.05.05 | ₩37,178 | ₩37,350 | ₩36,729 | ₩36,937 | -0.65% | 5.3만 |
|---|
| 2026.05.04 | ₩36,615 | ₩37,399 | ₩36,615 | ₩37,030 | +1.13% | 10.4만 |
|---|
| 2026.05.01 | ₩35,088 | ₩37,111 | ₩35,088 | ₩36,776 | +4.81% | 8만 |
|---|
| 2026.04.30 | ₩33,454 | ₩34,794 | ₩33,280 | ₩34,660 | +3.60% | 10.3만 |
|---|
| 2026.04.29 | ₩35,530 | ₩35,530 | ₩33,696 | ₩33,716 | -5.11% | 8.9만 |
|---|
| 2026.04.28 | ₩36,414 | ₩36,863 | ₩35,932 | ₩35,932 | -1.32% | 8.1만 |
|---|
| 2026.04.27 | ₩35,584 | ₩37,137 | ₩35,075 | ₩36,307 | +2.03% | 8.8만 |
|---|
| 2026.04.24 | ₩34,352 | ₩35,838 | ₩34,218 | ₩35,785 | +4.17% | 9.3만 |
|---|
| 2026.04.23 | ₩36,749 | ₩36,749 | ₩34,285 | ₩34,579 | -5.90% | 12.3만 |
|---|
| 2026.04.22 | ₩37,767 | ₩38,785 | ₩36,227 | ₩36,789 | -2.59% | 8.4만 |
|---|
| 2026.04.21 | ₩38,061 | ₩38,698 | ₩37,512 | ₩37,566 | -1.30% | 10.7만 |
|---|
| 2026.04.20 | ₩36,736 | ₩38,396 | ₩36,736 | ₩38,061 | +3.61% | 12.1만 |
|---|
| 2026.04.17 | ₩36,053 | ₩37,305 | ₩36,053 | ₩36,923 | +2.41% | 9.5만 |
|---|
| 2026.04.16 | ₩34,352 | ₩35,383 | ₩34,124 | ₩35,316 | +2.81% | 7.3만 |
|---|
| 2026.04.15 | ₩33,013 | ₩34,135 | ₩32,972 | ₩34,097 | +3.29% | 13.6만 |
|---|
| 2026.04.14 | ₩33,146 | ₩33,923 | ₩32,852 | ₩33,013 | -0.40% | 10.6만 |
|---|
| 2026.04.13 | ₩32,008 | ₩33,287 | ₩31,767 | ₩33,146 | +3.56% | 10.1만 |
|---|
| 2026.04.10 | ₩33,146 | ₩33,267 | ₩31,754 | ₩32,008 | -3.43% | 9.4만 |
|---|
| 2026.04.09 | ₩33,093 | ₩33,615 | ₩32,289 | ₩33,388 | +0.89% | 10.4만 |
|---|
| 2026.04.08 | ₩34,137 | ₩34,981 | ₩33,200 | ₩33,347 | -2.31% | 9만 |
|---|
| 2026.04.07 | ₩32,544 | ₩33,428 | ₩32,423 | ₩32,972 | +1.32% | 9.5만 |
|---|
| 2026.04.06 | ₩32,088 | ₩33,213 | ₩32,015 | ₩32,905 | +2.55% | 9.8만 |
|---|
| 2026.04.02 | ₩31,057 | ₩32,236 | ₩30,642 | ₩32,088 | +3.32% | 8.9만 |
|---|
| 2026.04.01 | ₩32,249 | ₩32,249 | ₩31,158 | ₩31,700 | -1.70% | 13.4만 |
|---|
| 2026.03.31 | ₩32,155 | ₩32,544 | ₩30,776 | ₩31,794 | -1.12% | 11.4만 |
|---|
| 2026.03.30 | ₩33,414 | ₩33,414 | ₩31,365 | ₩31,687 | -5.17% | 14.6만 |
|---|
| 2026.03.27 | ₩33,160 | ₩33,655 | ₩32,443 | ₩32,718 | -1.33% | 10.9만 |
|---|
| 2026.03.26 | ₩32,571 | ₩33,930 | ₩32,571 | ₩33,562 | +3.04% | 9.7만 |
|---|
| 2026.03.25 | ₩34,379 | ₩34,573 | ₩31,888 | ₩33,093 | -3.74% | 14.8만 |
|---|
| 2026.03.24 | ₩36,066 | ₩36,066 | ₩33,852 | ₩33,923 | -5.94% | 16.8만 |
|---|
| 2026.03.23 | ₩36,267 | ₩36,997 | ₩35,986 | ₩36,615 | +0.96% | 16.9만 |
|---|
| 2026.03.20 | ₩37,472 | ₩37,472 | ₩35,450 | ₩35,758 | -4.57% | 35.8만 |
|---|
| 2026.03.19 | ₩37,432 | ₩38,450 | ₩36,709 | ₩37,472 | +0.11% | 17.1만 |
|---|
| 2026.03.18 | ₩39,695 | ₩40,003 | ₩37,345 | ₩37,432 | -5.70% | 16.3만 |
|---|
| 2026.03.17 | ₩39,749 | ₩40,753 | ₩39,749 | ₩39,923 | +0.44% | 10만 |
|---|
| 2026.03.16 | ₩40,646 | ₩41,008 | ₩39,662 | ₩39,695 | -2.34% | 18.2만 |
|---|
| 2026.03.13 | ₩40,244 | ₩40,901 | ₩39,883 | ₩40,244 | 0.00% | 15.8만 |
|---|
| 2026.03.12 | ₩39,280 | ₩40,586 | ₩39,280 | ₩40,311 | +2.63% | 15.5만 |
|---|
| 2026.03.11 | ₩39,722 | ₩40,325 | ₩39,119 | ₩40,097 | +0.94% | 15.4만 |
|---|
| 2026.03.10 | ₩40,753 | ₩41,423 | ₩39,990 | ₩40,084 | -1.64% | 14만 |
|---|
| 2026.03.09 | ₩40,218 | ₩41,356 | ₩39,334 | ₩40,820 | +1.50% | 13.3만 |
|---|
| 2026.03.06 | ₩41,811 | ₩41,811 | ₩40,338 | ₩40,914 | -2.15% | 9.5만 |
|---|
| 2026.03.05 | ₩41,450 | ₩42,407 | ₩41,369 | ₩42,240 | +1.91% | 13.8만 |
|---|
| 2026.03.04 | ₩41,115 | ₩42,401 | ₩40,927 | ₩42,160 | +2.54% | 13.1만 |
|---|
| 2026.03.03 | ₩38,597 | ₩41,081 | ₩38,450 | ₩40,954 | +6.11% | 15.5만 |
|---|
| 2026.03.02 | ₩39,387 | ₩40,175 | ₩38,396 | ₩39,883 | +1.26% | 22.9만 |
|---|
| 2026.02.27 | ₩40,204 | ₩40,901 | ₩39,977 | ₩40,285 | +0.20% | 21만 |
|---|
| 2026.02.26 | ₩39,749 | ₩41,222 | ₩39,521 | ₩41,169 | +3.57% | 18.1만 |
|---|
| 2026.02.25 | ₩40,378 | ₩40,794 | ₩39,628 | ₩39,695 | -1.69% | 27.9만 |
|---|
| 2026.02.24 | ₩38,716 | ₩41,282 | ₩38,716 | ₩40,378 | +4.29% | 22.6만 |
|---|
| 2026.02.23 | ₩39,588 | ₩39,588 | ₩37,820 | ₩39,133 | -1.15% | 29만 |
|---|
| 2026.02.20 | ₩38,370 | ₩40,298 | ₩38,370 | ₩40,003 | +4.26% | 27.1만 |
|---|
| 2026.02.19 | ₩37,673 | ₩38,544 | ₩37,352 | ₩38,503 | +2.20% | 27만 |
|---|
| 2026.02.18 | ₩38,490 | ₩39,374 | ₩37,713 | ₩37,954 | -1.39% | 35.5만 |
|---|
| 2026.02.17 | ₩39,655 | ₩40,486 | ₩38,356 | ₩38,463 | -3.01% | 32.1만 |
|---|
| 2026.02.13 | ₩36,454 | ₩39,816 | ₩36,347 | ₩39,655 | +8.78% | 37.6만 |
|---|
| 2026.02.12 | ₩35,972 | ₩37,392 | ₩35,443 | ₩36,428 | +1.27% | 33.5만 |
|---|
| 2026.02.11 | ₩33,294 | ₩36,053 | ₩33,039 | ₩35,999 | +8.13% | 56.7만 |
|---|
| 2026.02.10 | ₩31,218 | ₩32,544 | ₩30,133 | ₩32,463 | +3.99% | 41.3만 |
|---|
| 2026.02.09 | ₩31,700 | ₩31,901 | ₩29,678 | ₩30,374 | -4.18% | 27만 |
|---|
| 2026.02.06 | ₩31,097 | ₩32,008 | ₩30,448 | ₩31,700 | +1.94% | 39.6만 |
|---|
| 2026.02.05 | ₩30,334 | ₩31,513 | ₩29,909 | ₩30,669 | +1.10% | 66.8만 |
|---|
| 2026.02.04 | ₩29,758 | ₩31,432 | ₩29,410 | ₩30,830 | +3.60% | 49.4만 |
|---|
| 2026.02.03 | ₩29,798 | ₩29,993 | ₩28,312 | ₩29,477 | -1.08% | 63.4만 |
|---|
| 2026.02.02 | ₩28,794 | ₩30,066 | ₩28,573 | ₩29,825 | +3.58% | 17.5만 |
|---|
| 2026.01.30 | ₩28,352 | ₩28,955 | ₩28,231 | ₩28,606 | +0.90% | 16.7만 |
|---|
| 2026.01.29 | ₩28,901 | ₩29,062 | ₩27,992 | ₩28,714 | -0.65% | 16.9만 |
|---|
| 2026.01.28 | ₩29,022 | ₩29,403 | ₩28,754 | ₩28,928 | -0.32% | 9.9만 |
|---|
| 2026.01.27 | ₩29,597 | ₩30,046 | ₩28,754 | ₩29,035 | -1.90% | 12.2만 |
|---|
| 2026.01.26 | ₩28,539 | ₩29,705 | ₩28,539 | ₩29,624 | +3.80% | 15.4만 |
|---|
| 2026.01.23 | ₩29,129 | ₩29,276 | ₩28,606 | ₩28,633 | -1.70% | 9만 |
|---|
| 2026.01.22 | ₩28,941 | ₩29,638 | ₩28,928 | ₩29,209 | +0.93% | 12.3만 |
|---|
| 2026.01.21 | ₩28,191 | ₩29,001 | ₩28,025 | ₩28,868 | +2.40% | 14.2만 |
|---|
| 2026.01.20 | ₩28,660 | ₩29,115 | ₩27,830 | ₩27,910 | -2.62% | 15.5만 |
|---|
| 2026.01.16 | ₩30,240 | ₩30,240 | ₩29,370 | ₩29,397 | -2.79% | 14.6만 |
|---|
| 2026.01.15 | ₩30,120 | ₩30,836 | ₩29,222 | ₩30,361 | +0.80% | 16.5만 |
|---|
| 2026.01.14 | ₩30,280 | ₩30,722 | ₩30,039 | ₩30,361 | +0.27% | 16.1만 |
|---|
| 2026.01.13 | ₩30,468 | ₩30,689 | ₩30,100 | ₩30,321 | -0.48% | 14.5만 |
|---|
| 2026.01.12 | ₩29,289 | ₩30,535 | ₩28,740 | ₩30,401 | +3.80% | 16.4만 |
|---|
| 2026.01.09 | ₩29,303 | ₩29,772 | ₩28,432 | ₩29,571 | +0.91% | 11.3만 |
|---|
| 2026.01.08 | ₩28,191 | ₩29,530 | ₩27,843 | ₩29,343 | +4.09% | 16.5만 |
|---|
| 2026.01.07 | ₩28,633 | ₩28,821 | ₩28,010 | ₩28,446 | -0.65% | 19.7만 |
|---|
| 2026.01.06 | ₩29,825 | ₩29,825 | ₩28,151 | ₩28,526 | -4.36% | 18.5만 |
|---|
| 2026.01.05 | ₩29,169 | ₩30,602 | ₩28,861 | ₩30,080 | +3.12% | 25만 |
|---|
| 2026.01.02 | ₩29,303 | ₩29,832 | ₩28,908 | ₩29,089 | -0.73% | 24.6만 |
|---|
| 2025.12.31 | ₩29,330 | ₩29,530 | ₩28,941 | ₩29,222 | -0.37% | 15만 |
|---|
| 2025.12.30 | ₩29,946 | ₩30,080 | ₩29,423 | ₩29,423 | -1.74% | 8.6만 |
|---|
| 2025.12.29 | ₩31,071 | ₩31,271 | ₩29,490 | ₩29,678 | -4.48% | 19.8만 |
|---|
| 2025.12.26 | ₩30,548 | ₩31,486 | ₩30,495 | ₩31,271 | +2.37% | 21.9만 |
|---|
| 2025.12.24 | ₩30,347 | ₩31,111 | ₩30,100 | ₩30,548 | +0.66% | 21.2만 |
|---|
| 2025.12.23 | ₩31,044 | ₩31,620 | ₩29,966 | ₩30,455 | -1.90% | 25.6만 |
|---|
| 2025.12.22 | ₩30,977 | ₩31,660 | ₩30,977 | ₩31,071 | +0.30% | 15만 |
|---|
| 2025.12.19 | ₩31,218 | ₩31,466 | ₩30,749 | ₩30,937 | -0.90% | 38.9만 |
|---|
| 2025.12.18 | ₩31,740 | ₩32,062 | ₩31,271 | ₩31,271 | -1.48% | 13.7만 |
|---|
| 2025.12.17 | ₩31,312 | ₩31,580 | ₩31,057 | ₩31,178 | -0.43% | 11.9만 |
|---|
| 2025.12.16 | ₩31,566 | ₩32,055 | ₩31,044 | ₩31,285 | -0.89% | 21.9만 |
|---|
| 2025.12.15 | ₩32,263 | ₩32,510 | ₩31,533 | ₩31,673 | -1.83% | 16.8만 |
|---|
| 2025.12.12 | ₩31,713 | ₩32,129 | ₩31,432 | ₩32,088 | +1.18% | 12.5만 |
|---|
| 2025.12.11 | ₩31,727 | ₩31,955 | ₩31,263 | ₩31,821 | +0.30% | 18.2만 |
|---|
| 2025.12.10 | ₩30,655 | ₩31,854 | ₩30,347 | ₩31,660 | +3.28% | 25.8만 |
|---|
| 2025.12.09 | ₩30,294 | ₩31,526 | ₩29,683 | ₩30,709 | +1.37% | 20.6만 |
|---|
| 2025.12.08 | ₩30,374 | ₩30,428 | ₩29,356 | ₩30,307 | -0.22% | 22.5만 |
|---|
| 2025.12.05 | ₩30,213 | ₩30,990 | ₩29,738 | ₩30,013 | -0.66% | 16.2만 |
|---|
| 2025.12.04 | ₩30,522 | ₩30,669 | ₩29,972 | ₩30,147 | -1.23% | 12만 |
|---|
| 2025.12.03 | ₩29,999 | ₩30,709 | ₩29,861 | ₩30,522 | +1.74% | 14만 |
|---|
| 2025.12.02 | ₩30,267 | ₩30,588 | ₩29,932 | ₩30,106 | -0.53% | 15.1만 |
|---|
| 2025.12.01 | ₩29,022 | ₩30,106 | ₩28,633 | ₩29,812 | +2.72% | 19.5만 |
|---|
| 2025.11.28 | ₩29,651 | ₩29,986 | ₩28,914 | ₩29,249 | -1.36% | 11.2만 |
|---|
| 2025.11.26 | ₩28,928 | ₩29,698 | ₩28,613 | ₩29,624 | +2.41% | 21.5만 |
|---|
| 2025.11.25 | ₩28,539 | ₩29,249 | ₩28,379 | ₩28,955 | +1.45% | 14.9만 |
|---|
| 2025.11.24 | ₩28,071 | ₩28,705 | ₩27,789 | ₩28,258 | +0.67% | 16.3만 |
|---|
| 2025.11.21 | ₩27,080 | ₩28,809 | ₩27,080 | ₩28,071 | +3.66% | 17.8만 |
|---|
| 2025.11.20 | ₩28,981 | ₩29,477 | ₩27,053 | ₩27,106 | -6.47% | 17.5만 |
|---|
| 2025.11.19 | ₩29,102 | ₩29,129 | ₩28,272 | ₩28,419 | -2.35% | 12.5만 |
|---|
| 2025.11.18 | ₩29,316 | ₩29,595 | ₩28,740 | ₩28,995 | -1.10% | 14만 |
|---|
| 2025.11.17 | ₩29,812 | ₩30,347 | ₩29,162 | ₩29,450 | -1.21% | 22.6만 |
|---|
| 2025.11.14 | ₩31,004 | ₩31,151 | ₩29,517 | ₩29,959 | -3.37% | 23.2만 |
|---|
| 2025.11.13 | ₩32,584 | ₩32,611 | ₩30,489 | ₩31,472 | -3.41% | 20.7만 |
|---|
| 2025.11.12 | ₩32,263 | ₩32,998 | ₩32,236 | ₩32,892 | +1.95% | 19.8만 |
|---|
| 2025.11.11 | ₩33,160 | ₩33,160 | ₩32,182 | ₩32,303 | -2.58% | 20.3만 |
|---|
| 2025.11.10 | ₩33,481 | ₩34,116 | ₩32,838 | ₩32,932 | -1.64% | 23.2만 |
|---|
| 2025.11.07 | ₩32,892 | ₩33,361 | ₩32,249 | ₩32,785 | -0.33% | 26.8만 |
|---|
| 2025.11.06 | ₩39,803 | ₩40,178 | ₩32,959 | ₩33,468 | -15.92% | 58.3만 |
|---|
| 2025.11.05 | ₩38,343 | ₩39,990 | ₩38,343 | ₩39,803 | +3.81% | 13.5만 |
|---|
| 2025.11.04 | ₩38,597 | ₩39,186 | ₩37,834 | ₩38,436 | -0.42% | 11만 |
|---|
| 2025.11.03 | ₩39,856 | ₩40,017 | ₩38,182 | ₩39,468 | -0.97% | 21.1만 |
|---|
| 2025.10.31 | ₩37,968 | ₩39,965 | ₩37,834 | ₩39,267 | +3.42% | 21.5만 |
|---|
| 2025.10.30 | ₩36,053 | ₩38,419 | ₩35,825 | ₩37,526 | +4.09% | 16.2만 |
|---|
| 2025.10.29 | ₩36,334 | ₩37,178 | ₩35,383 | ₩35,718 | -1.70% | 13.1만 |
|---|
| 2025.10.28 | ₩37,057 | ₩37,847 | ₩36,160 | ₩36,374 | -1.84% | 14.1만 |
|---|
| 2025.10.27 | ₩37,178 | ₩37,467 | ₩36,387 | ₩36,655 | -1.40% | 12만 |
|---|
| 2025.10.24 | ₩36,187 | ₩37,338 | ₩35,825 | ₩37,084 | +2.48% | 6만 |
|---|
| 2025.10.23 | ₩35,731 | ₩36,053 | ₩35,429 | ₩35,745 | +0.04% | 5.6만 |
|---|
| 2025.10.22 | ₩36,253 | ₩36,803 | ₩35,391 | ₩35,731 | -1.44% | 8.4만 |
|---|
| 2025.10.21 | ₩35,088 | ₩36,374 | ₩34,325 | ₩36,133 | +2.98% | 9.9만 |
|---|
| 2025.10.20 | ₩33,923 | ₩35,303 | ₩33,923 | ₩35,035 | +3.28% | 19.8만 |
|---|
| 2025.10.17 | ₩34,620 | ₩35,001 | ₩33,816 | ₩33,829 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩36,106 | ₩36,697 | ₩34,646 | ₩34,780 | -3.67% | 8.9만 |
|---|
| 2025.10.15 | ₩35,919 | ₩36,548 | ₩35,316 | ₩36,200 | +0.78% | 12.1만 |
|---|
| 2025.10.14 | ₩34,245 | ₩36,053 | ₩34,211 | ₩35,664 | +4.15% | 13.7만 |
|---|
| 2025.10.13 | ₩35,450 | ₩35,490 | ₩34,720 | ₩34,780 | -1.89% | 7.7만 |
|---|
| 2025.10.10 | ₩35,437 | ₩35,758 | ₩34,553 | ₩34,834 | -1.70% | 9.9만 |
|---|