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 | ₩48,963 | ₩49,620 | ₩48,460 | ₩49,245 | +0.58% | 9.4만 |
| 2026.10.08 | ₩47,970 | ₩49,312 | ₩47,595 | ₩49,124 | +2.40% | 12.6만 |
| 2026.10.07 | ₩48,037 | ₩49,298 | ₩47,273 | ₩48,118 | +0.17% | 18.6만 |
| 2026.10.06 | ₩48,735 | ₩48,936 | ₩47,930 | ₩48,762 | +0.06% | 8.8만 |
| 2026.10.05 | ₩47,300 | ₩48,896 | ₩47,212 | ₩48,802 | +3.18% | 9.9만 |
| 2026.10.02 | ₩48,708 | ₩49,513 | ₩47,219 | ₩47,434 | -2.62% | 10.4만 |
| 2026.10.01 | ₩46,897 | ₩48,051 | ₩46,387 | ₩47,930 | +2.20% | 9.4만 |
| 2026.09.30 | ₩47,165 | ₩47,863 | ₩46,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,817 |
| -0.74% |
| 9.3만 |
| 2026.09.29 | ₩45,837 | ₩46,696 | ₩45,086 | ₩46,535 | +1.52% | 13.2만 |
|---|
| 2026.09.28 | ₩46,468 | ₩46,763 | ₩45,421 | ₩46,200 | -0.58% | 13.9만 |
|---|
| 2026.09.25 | ₩47,608 | ₩48,064 | ₩46,830 | ₩47,246 | -0.76% | 8.3만 |
|---|
| 2026.09.24 | ₩47,957 | ₩48,265 | ₩47,011 | ₩47,447 | -1.06% | 7만 |
|---|
| 2026.09.23 | ₩48,614 | ₩48,735 | ₩47,367 | ₩48,024 | -1.21% | 9.5만 |
|---|
| 2026.09.22 | ₩48,480 | ₩48,923 | ₩46,924 | ₩48,923 | +0.91% | 10.3만 |
|---|
| 2026.09.21 | ₩47,125 | ₩47,997 | ₩46,092 | ₩47,729 | +1.28% | 10.1만 |
|---|
| 2026.09.18 | ₩48,145 | ₩48,145 | ₩46,656 | ₩46,857 | -2.67% | 36.2만 |
|---|
| 2026.09.17 | ₩49,231 | ₩49,647 | ₩48,198 | ₩48,225 | -2.04% | 9.8만 |
|---|
| 2026.09.16 | ₩50,747 | ₩50,807 | ₩48,976 | ₩49,124 | -3.20% | 14.8만 |
|---|
| 2026.09.15 | ₩49,258 | ₩51,740 | ₩48,332 | ₩51,015 | +3.57% | 19만 |
|---|
| 2026.09.14 | ₩49,379 | ₩50,921 | ₩49,282 | ₩49,526 | +0.30% | 13.3만 |
|---|
| 2026.09.11 | ₩49,043 | ₩50,586 | ₩48,775 | ₩49,271 | +0.46% | 11.8만 |
|---|
| 2026.09.10 | ₩48,158 | ₩49,070 | ₩47,652 | ₩48,641 | +1.00% | 14.7만 |
|---|
| 2026.09.09 | ₩48,467 | ₩49,540 | ₩47,876 | ₩48,802 | +0.69% | 14.3만 |
|---|
| 2026.09.08 | ₩46,937 | ₩48,916 | ₩45,878 | ₩48,735 | +3.83% | 17.4만 |
|---|
| 2026.09.04 | ₩46,615 | ₩47,863 | ₩46,012 | ₩47,434 | +1.76% | 13.6만 |
|---|
| 2026.09.03 | ₩45,851 | ₩48,198 | ₩45,851 | ₩47,125 | +2.78% | 15.3만 |
|---|
| 2026.09.02 | ₩48,467 | ₩49,540 | ₩44,670 | ₩45,059 | -7.03% | 39만 |
|---|
| 2026.09.01 | ₩50,546 | ₩51,357 | ₩48,332 | ₩48,467 | -4.11% | 25.3만 |
|---|
| 2026.08.31 | ₩50,599 | ₩51,740 | ₩49,728 | ₩51,310 | +1.41% | 17.8만 |
|---|
| 2026.08.28 | ₩53,430 | ₩53,551 | ₩50,653 | ₩50,975 | -4.59% | 18만 |
|---|
| 2026.08.27 | ₩52,008 | ₩54,973 | ₩51,129 | ₩53,457 | +2.79% | 19.1만 |
|---|
| 2026.08.26 | ₩52,156 | ₩52,592 | ₩51,082 | ₩51,498 | -1.26% | 14.2만 |
|---|
| 2026.08.25 | ₩51,874 | ₩52,605 | ₩51,109 | ₩52,249 | +0.72% | 17.3만 |
|---|
| 2026.08.24 | ₩52,156 | ₩52,577 | ₩51,022 | ₩51,914 | -0.46% | 17.5만 |
|---|
| 2026.08.21 | ₩50,492 | ₩52,585 | ₩49,929 | ₩52,008 | +3.00% | 32.3만 |
|---|
| 2026.08.20 | ₩50,385 | ₩50,680 | ₩49,473 | ₩49,889 | -0.99% | 22.7만 |
|---|
| 2026.08.19 | ₩50,546 | ₩51,337 | ₩49,580 | ₩51,136 | +1.17% | 22.1만 |
|---|
| 2026.08.18 | ₩49,956 | ₩52,196 | ₩49,956 | ₩51,096 | +2.28% | 20.9만 |
|---|
| 2026.08.17 | ₩51,310 | ₩51,699 | ₩48,963 | ₩49,419 | -3.69% | 21.6만 |
|---|
| 2026.08.14 | ₩52,437 | ₩52,753 | ₩50,921 | ₩52,410 | -0.05% | 14.8만 |
|---|
| 2026.08.13 | ₩51,297 | ₩52,464 | ₩49,969 | ₩52,451 | +2.25% | 13.9만 |
|---|
| 2026.08.12 | ₩49,084 | ₩51,277 | ₩48,292 | ₩50,895 | +3.69% | 20만 |
|---|
| 2026.08.11 | ₩49,432 | ₩50,559 | ₩48,601 | ₩49,567 | +0.27% | 13.6만 |
|---|
| 2026.08.10 | ₩47,648 | ₩51,693 | ₩47,420 | ₩49,607 | +4.11% | 19.6만 |
|---|
| 2026.08.07 | ₩46,629 | ₩49,473 | ₩44,670 | ₩47,139 | +1.09% | 18.6만 |
|---|
| 2026.08.06 | ₩50,760 | ₩51,337 | ₩49,754 | ₩50,076 | -1.35% | 9.2만 |
|---|
| 2026.08.05 | ₩52,021 | ₩52,337 | ₩50,889 | ₩51,203 | -1.57% | 9.8만 |
|---|
| 2026.08.04 | ₩50,063 | ₩51,807 | ₩50,063 | ₩51,646 | +3.16% | 11.9만 |
|---|
| 2026.08.03 | ₩49,647 | ₩50,854 | ₩49,647 | ₩50,331 | +1.38% | 9.1만 |
|---|
| 2026.07.31 | ₩47,769 | ₩49,070 | ₩47,434 | ₩48,829 | +2.22% | 11.1만 |
|---|
| 2026.07.30 | ₩49,486 | ₩49,815 | ₩47,266 | ₩47,930 | -3.14% | 12.5만 |
|---|
| 2026.07.29 | ₩49,835 | ₩50,734 | ₩49,017 | ₩49,245 | -1.18% | 10.3만 |
|---|
| 2026.07.28 | ₩49,110 | ₩50,318 | ₩48,842 | ₩49,808 | +1.42% | 13.8만 |
|---|
| 2026.07.27 | ₩49,906 | ₩50,392 | ₩48,547 | ₩48,762 | -2.29% | 10만 |
|---|
| 2026.07.24 | ₩47,541 | ₩49,889 | ₩46,884 | ₩48,789 | +2.62% | 10.6만 |
|---|
| 2026.07.23 | ₩45,220 | ₩46,723 | ₩44,737 | ₩46,347 | +2.49% | 14.8만 |
|---|
| 2026.07.22 | ₩47,970 | ₩50,613 | ₩45,348 | ₩45,971 | -4.17% | 14.8만 |
|---|
| 2026.07.21 | ₩48,856 | ₩49,312 | ₩47,964 | ₩48,440 | -0.85% | 15.8만 |
|---|
| 2026.07.20 | ₩50,143 | ₩50,479 | ₩49,017 | ₩49,231 | -1.82% | 10.7만 |
|---|
| 2026.07.17 | ₩50,398 | ₩51,241 | ₩49,754 | ₩50,224 | -0.35% | 9.3만 |
|---|
| 2026.07.16 | ₩50,264 | ₩51,874 | ₩49,996 | ₩51,069 | +1.60% | 19.4만 |
|---|
| 2026.07.15 | ₩51,136 | ₩53,497 | ₩49,325 | ₩50,184 | -1.86% | 12.2만 |
|---|
| 2026.07.14 | ₩50,170 | ₩52,075 | ₩49,620 | ₩51,109 | +1.87% | 11.9만 |
|---|
| 2026.07.13 | ₩50,278 | ₩51,585 | ₩50,224 | ₩50,693 | +0.83% | 11.6만 |
|---|
| 2026.07.10 | ₩50,304 | ₩51,215 | ₩49,567 | ₩50,318 | +0.03% | 10.3만 |
|---|
| 2026.07.09 | ₩48,534 | ₩50,329 | ₩48,534 | ₩50,103 | +3.23% | 11.8만 |
|---|
| 2026.07.08 | ₩48,641 | ₩49,580 | ₩48,178 | ₩48,748 | +0.22% | 12.1만 |
|---|
| 2026.07.07 | ₩50,237 | ₩50,465 | ₩48,738 | ₩49,191 | -2.08% | 19.7만 |
|---|
| 2026.07.06 | ₩51,002 | ₩51,840 | ₩49,714 | ₩49,835 | -2.29% | 14.8만 |
|---|
| 2026.07.02 | ₩52,464 | ₩53,819 | ₩50,760 | ₩50,895 | -2.99% | 11.2만 |
|---|
| 2026.07.01 | ₩51,203 | ₩55,536 | ₩51,203 | ₩51,995 | +1.55% | 16.5만 |
|---|
| 2026.06.30 | ₩50,801 | ₩51,471 | ₩48,292 | ₩51,176 | +0.74% | 13.5만 |
|---|
| 2026.06.29 | ₩49,889 | ₩51,995 | ₩49,490 | ₩51,324 | +2.88% | 14.8만 |
|---|
| 2026.06.26 | ₩46,937 | ₩49,734 | ₩46,937 | ₩49,258 | +4.94% | 54.5만 |
|---|
| 2026.06.25 | ₩47,045 | ₩47,943 | ₩46,320 | ₩46,991 | -0.11% | 13.2만 |
|---|
| 2026.06.24 | ₩45,261 | ₩47,353 | ₩44,643 | ₩47,219 | +4.33% | 15.5만 |
|---|
| 2026.06.23 | ₩44,268 | ₩45,562 | ₩43,409 | ₩45,294 | +2.32% | 10.5만 |
|---|
| 2026.06.22 | ₩45,743 | ₩46,622 | ₩43,986 | ₩44,496 | -2.73% | 24만 |
|---|
| 2026.06.18 | ₩46,092 | ₩46,937 | ₩45,354 | ₩45,797 | -0.64% | 23.2만 |
|---|
| 2026.06.17 | ₩46,240 | ₩46,830 | ₩45,375 | ₩45,864 | -0.81% | 11.7만 |
|---|
| 2026.06.16 | ₩46,696 | ₩47,340 | ₩45,167 | ₩46,575 | -0.26% | 10.3만 |
|---|
| 2026.06.15 | ₩47,246 | ₩47,286 | ₩45,891 | ₩46,495 | -1.59% | 11만 |
|---|
| 2026.06.12 | ₩46,548 | ₩47,782 | ₩45,918 | ₩46,696 | +0.32% | 11.3만 |
|---|
| 2026.06.11 | ₩45,395 | ₩47,481 | ₩42,926 | ₩46,817 | +3.13% | 11.8만 |
|---|
| 2026.06.10 | ₩45,274 | ₩46,535 | ₩44,650 | ₩45,918 | +1.42% | 15.1만 |
|---|
| 2026.06.09 | ₩44,965 | ₩46,334 | ₩44,000 | ₩45,904 | +2.09% | 11만 |
|---|
| 2026.06.08 | ₩44,643 | ₩46,119 | ₩44,643 | ₩45,046 | +0.90% | 14만 |
|---|
| 2026.06.05 | ₩45,690 | ₩45,950 | ₩43,322 | ₩44,939 | -1.64% | 15.2만 |
|---|
| 2026.06.04 | ₩45,502 | ₩46,911 | ₩45,502 | ₩46,092 | +1.30% | 18.1만 |
|---|
| 2026.06.03 | ₩46,132 | ₩46,132 | ₩43,409 | ₩45,193 | -2.04% | 19.1만 |
|---|
| 2026.06.02 | ₩47,045 | ₩47,393 | ₩45,222 | ₩46,562 | -1.03% | 15.8만 |
|---|
| 2026.06.01 | ₩46,602 | ₩48,500 | ₩45,314 | ₩47,635 | +2.22% | 26.7만 |
|---|
| 2026.05.29 | ₩42,926 | ₩46,794 | ₩42,926 | ₩46,079 | +7.34% | 18.7만 |
|---|
| 2026.05.28 | ₩40,793 | ₩43,289 | ₩40,384 | ₩42,953 | +5.29% | 19.9만 |
|---|
| 2026.05.27 | ₩40,083 | ₩41,189 | ₩39,861 | ₩40,780 | +1.74% | 16.6만 |
|---|
| 2026.05.26 | ₩38,433 | ₩39,868 | ₩37,601 | ₩39,761 | +3.46% | 18.1만 |
|---|
| 2026.05.22 | ₩37,520 | ₩38,996 | ₩37,037 | ₩37,795 | +0.73% | 15만 |
|---|
| 2026.05.21 | ₩37,225 | ₩37,681 | ₩35,548 | ₩37,467 | +0.65% | 23만 |
|---|
| 2026.05.20 | ₩36,917 | ₩37,936 | ₩35,562 | ₩37,936 | +2.76% | 18.4만 |
|---|
| 2026.05.19 | ₩37,641 | ₩38,325 | ₩36,622 | ₩37,064 | -1.53% | 21.1만 |
|---|
| 2026.05.18 | ₩37,950 | ₩38,729 | ₩37,118 | ₩37,990 | +0.11% | 17만 |
|---|
| 2026.05.15 | ₩38,406 | ₩39,184 | ₩37,681 | ₩37,990 | -1.08% | 16.1만 |
|---|
| 2026.05.14 | ₩38,553 | ₩39,579 | ₩37,990 | ₩38,875 | +0.84% | 17만 |
|---|
| 2026.05.13 | ₩38,835 | ₩38,969 | ₩37,869 | ₩38,325 | -1.31% | 17.1만 |
|---|
| 2026.05.12 | ₩39,814 | ₩41,598 | ₩39,197 | ₩39,345 | -1.18% | 18.1만 |
|---|
| 2026.05.11 | ₩44,630 | ₩45,569 | ₩40,257 | ₩40,928 | -8.30% | 28.1만 |
|---|
| 2026.05.08 | ₩39,278 | ₩50,036 | ₩38,325 | ₩45,609 | +16.12% | 61.2만 |
|---|
| 2026.05.07 | ₩35,924 | ₩38,486 | ₩35,924 | ₩37,950 | +5.64% | 11.6만 |
|---|
| 2026.05.06 | ₩36,997 | ₩37,158 | ₩34,837 | ₩35,857 | -3.08% | 18.2만 |
|---|
| 2026.05.05 | ₩37,239 | ₩37,412 | ₩36,789 | ₩36,997 | -0.65% | 5.3만 |
|---|
| 2026.05.04 | ₩36,675 | ₩37,460 | ₩36,675 | ₩37,091 | +1.13% | 10.4만 |
|---|
| 2026.05.01 | ₩35,146 | ₩37,172 | ₩35,146 | ₩36,836 | +4.81% | 8만 |
|---|
| 2026.04.30 | ₩33,509 | ₩34,851 | ₩33,335 | ₩34,717 | +3.60% | 10.3만 |
|---|
| 2026.04.29 | ₩35,589 | ₩35,589 | ₩33,751 | ₩33,771 | -5.11% | 8.9만 |
|---|
| 2026.04.28 | ₩36,474 | ₩36,923 | ₩35,991 | ₩35,991 | -1.32% | 8.1만 |
|---|
| 2026.04.27 | ₩35,642 | ₩37,198 | ₩35,133 | ₩36,367 | +2.03% | 8.8만 |
|---|
| 2026.04.24 | ₩34,408 | ₩35,897 | ₩34,274 | ₩35,844 | +4.17% | 9.3만 |
|---|
| 2026.04.23 | ₩36,809 | ₩36,809 | ₩34,341 | ₩34,636 | -5.90% | 12.3만 |
|---|
| 2026.04.22 | ₩37,829 | ₩38,848 | ₩36,286 | ₩36,850 | -2.59% | 8.4만 |
|---|
| 2026.04.21 | ₩38,124 | ₩38,761 | ₩37,574 | ₩37,628 | -1.30% | 10.7만 |
|---|
| 2026.04.20 | ₩36,796 | ₩38,459 | ₩36,796 | ₩38,124 | +3.61% | 12.1만 |
|---|
| 2026.04.17 | ₩36,112 | ₩37,366 | ₩36,112 | ₩36,984 | +2.41% | 9.5만 |
|---|
| 2026.04.16 | ₩34,408 | ₩35,441 | ₩34,180 | ₩35,374 | +2.81% | 7.3만 |
|---|
| 2026.04.15 | ₩33,067 | ₩34,191 | ₩33,027 | ₩34,153 | +3.29% | 13.6만 |
|---|
| 2026.04.14 | ₩33,201 | ₩33,979 | ₩32,906 | ₩33,067 | -0.40% | 10.6만 |
|---|
| 2026.04.13 | ₩32,061 | ₩33,342 | ₩31,819 | ₩33,201 | +3.56% | 10.1만 |
|---|
| 2026.04.10 | ₩33,201 | ₩33,322 | ₩31,806 | ₩32,061 | -3.43% | 9.4만 |
|---|
| 2026.04.09 | ₩33,147 | ₩33,670 | ₩32,342 | ₩33,442 | +0.89% | 10.4만 |
|---|
| 2026.04.08 | ₩34,194 | ₩35,039 | ₩33,255 | ₩33,402 | -2.31% | 9만 |
|---|
| 2026.04.07 | ₩32,597 | ₩33,483 | ₩32,477 | ₩33,027 | +1.32% | 9.5만 |
|---|
| 2026.04.06 | ₩32,141 | ₩33,268 | ₩32,067 | ₩32,959 | +2.55% | 9.8만 |
|---|
| 2026.04.02 | ₩31,108 | ₩32,289 | ₩30,692 | ₩32,141 | +3.32% | 8.9만 |
|---|
| 2026.04.01 | ₩32,302 | ₩32,302 | ₩31,209 | ₩31,752 | -1.70% | 13.4만 |
|---|
| 2026.03.31 | ₩32,208 | ₩32,597 | ₩30,827 | ₩31,846 | -1.12% | 11.4만 |
|---|
| 2026.03.30 | ₩33,469 | ₩33,469 | ₩31,417 | ₩31,739 | -5.17% | 14.6만 |
|---|
| 2026.03.27 | ₩33,214 | ₩33,711 | ₩32,497 | ₩32,772 | -1.33% | 10.9만 |
|---|
| 2026.03.26 | ₩32,624 | ₩33,986 | ₩32,624 | ₩33,617 | +3.04% | 9.7만 |
|---|
| 2026.03.25 | ₩34,435 | ₩34,630 | ₩31,940 | ₩33,147 | -3.74% | 14.8만 |
|---|
| 2026.03.24 | ₩36,125 | ₩36,125 | ₩33,908 | ₩33,979 | -5.94% | 16.8만 |
|---|
| 2026.03.23 | ₩36,326 | ₩37,058 | ₩36,045 | ₩36,675 | +0.96% | 16.9만 |
|---|
| 2026.03.20 | ₩37,534 | ₩37,534 | ₩35,508 | ₩35,817 | -4.57% | 35.8만 |
|---|
| 2026.03.19 | ₩37,494 | ₩38,513 | ₩36,769 | ₩37,534 | +0.11% | 17.1만 |
|---|
| 2026.03.18 | ₩39,761 | ₩40,069 | ₩37,406 | ₩37,494 | -5.70% | 16.3만 |
|---|
| 2026.03.17 | ₩39,814 | ₩40,820 | ₩39,814 | ₩39,989 | +0.44% | 10만 |
|---|
| 2026.03.16 | ₩40,713 | ₩41,075 | ₩39,727 | ₩39,761 | -2.34% | 18.2만 |
|---|
| 2026.03.13 | ₩40,311 | ₩40,968 | ₩39,948 | ₩40,311 | 0.00% | 15.8만 |
|---|
| 2026.03.12 | ₩39,345 | ₩40,653 | ₩39,345 | ₩40,378 | +2.63% | 15.5만 |
|---|
| 2026.03.11 | ₩39,787 | ₩40,391 | ₩39,184 | ₩40,163 | +0.94% | 15.4만 |
|---|
| 2026.03.10 | ₩40,820 | ₩41,491 | ₩40,056 | ₩40,150 | -1.64% | 14만 |
|---|
| 2026.03.09 | ₩40,284 | ₩41,424 | ₩39,398 | ₩40,887 | +1.50% | 13.3만 |
|---|
| 2026.03.06 | ₩41,880 | ₩41,880 | ₩40,404 | ₩40,981 | -2.15% | 9.5만 |
|---|
| 2026.03.05 | ₩41,518 | ₩42,477 | ₩41,437 | ₩42,309 | +1.91% | 13.8만 |
|---|
| 2026.03.04 | ₩41,183 | ₩42,470 | ₩40,995 | ₩42,229 | +2.54% | 13.1만 |
|---|
| 2026.03.03 | ₩38,661 | ₩41,149 | ₩38,513 | ₩41,022 | +6.11% | 15.5만 |
|---|
| 2026.03.02 | ₩39,452 | ₩40,241 | ₩38,459 | ₩39,948 | +1.26% | 22.9만 |
|---|
| 2026.02.27 | ₩40,270 | ₩40,968 | ₩40,042 | ₩40,351 | +0.20% | 21만 |
|---|
| 2026.02.26 | ₩39,814 | ₩41,290 | ₩39,586 | ₩41,236 | +3.57% | 18.1만 |
|---|
| 2026.02.25 | ₩40,445 | ₩40,861 | ₩39,694 | ₩39,761 | -1.69% | 27.9만 |
|---|
| 2026.02.24 | ₩38,780 | ₩41,350 | ₩38,780 | ₩40,445 | +4.29% | 22.6만 |
|---|
| 2026.02.23 | ₩39,653 | ₩39,653 | ₩37,883 | ₩39,197 | -1.15% | 29만 |
|---|
| 2026.02.20 | ₩38,433 | ₩40,364 | ₩38,433 | ₩40,069 | +4.26% | 27.1만 |
|---|
| 2026.02.19 | ₩37,735 | ₩38,607 | ₩37,413 | ₩38,567 | +2.20% | 27만 |
|---|
| 2026.02.18 | ₩38,553 | ₩39,439 | ₩37,775 | ₩38,017 | -1.39% | 35.5만 |
|---|
| 2026.02.17 | ₩39,720 | ₩40,552 | ₩38,419 | ₩38,526 | -3.01% | 32.1만 |
|---|
| 2026.02.13 | ₩36,514 | ₩39,881 | ₩36,407 | ₩39,720 | +8.78% | 37.6만 |
|---|
| 2026.02.12 | ₩36,031 | ₩37,453 | ₩35,501 | ₩36,487 | +1.27% | 33.5만 |
|---|
| 2026.02.11 | ₩33,348 | ₩36,112 | ₩33,094 | ₩36,058 | +8.13% | 56.7만 |
|---|
| 2026.02.10 | ₩31,269 | ₩32,597 | ₩30,183 | ₩32,517 | +3.99% | 41.3만 |
|---|
| 2026.02.09 | ₩31,752 | ₩31,953 | ₩29,727 | ₩30,424 | -4.18% | 27만 |
|---|
| 2026.02.06 | ₩31,148 | ₩32,061 | ₩30,498 | ₩31,752 | +1.94% | 39.6만 |
|---|
| 2026.02.05 | ₩30,384 | ₩31,564 | ₩29,959 | ₩30,719 | +1.10% | 66.8만 |
|---|
| 2026.02.04 | ₩29,807 | ₩31,484 | ₩29,458 | ₩30,880 | +3.60% | 49.4만 |
|---|
| 2026.02.03 | ₩29,847 | ₩30,042 | ₩28,358 | ₩29,525 | -1.08% | 63.4만 |
|---|
| 2026.02.02 | ₩28,841 | ₩30,116 | ₩28,620 | ₩29,874 | +3.58% | 17.5만 |
|---|
| 2026.01.30 | ₩28,398 | ₩29,002 | ₩28,278 | ₩28,653 | +0.90% | 16.7만 |
|---|
| 2026.01.29 | ₩28,948 | ₩29,109 | ₩28,038 | ₩28,761 | -0.65% | 16.9만 |
|---|
| 2026.01.28 | ₩29,069 | ₩29,452 | ₩28,801 | ₩28,975 | -0.32% | 9.9만 |
|---|
| 2026.01.27 | ₩29,646 | ₩30,095 | ₩28,801 | ₩29,083 | -1.90% | 12.2만 |
|---|
| 2026.01.26 | ₩28,586 | ₩29,753 | ₩28,586 | ₩29,673 | +3.80% | 15.4만 |
|---|
| 2026.01.23 | ₩29,177 | ₩29,324 | ₩28,653 | ₩28,680 | -1.70% | 9만 |
|---|
| 2026.01.22 | ₩28,989 | ₩29,686 | ₩28,975 | ₩29,257 | +0.93% | 12.3만 |
|---|
| 2026.01.21 | ₩28,238 | ₩29,049 | ₩28,071 | ₩28,915 | +2.40% | 14.2만 |
|---|
| 2026.01.20 | ₩28,707 | ₩29,163 | ₩27,875 | ₩27,956 | -2.62% | 15.5만 |
|---|
| 2026.01.16 | ₩30,290 | ₩30,290 | ₩29,418 | ₩29,445 | -2.79% | 14.6만 |
|---|
| 2026.01.15 | ₩30,169 | ₩30,887 | ₩29,270 | ₩30,411 | +0.80% | 16.5만 |
|---|
| 2026.01.14 | ₩30,330 | ₩30,773 | ₩30,089 | ₩30,411 | +0.27% | 16.1만 |
|---|
| 2026.01.13 | ₩30,518 | ₩30,739 | ₩30,149 | ₩30,370 | -0.48% | 14.5만 |
|---|
| 2026.01.12 | ₩29,338 | ₩30,585 | ₩28,788 | ₩30,451 | +3.80% | 16.4만 |
|---|
| 2026.01.09 | ₩29,351 | ₩29,820 | ₩28,479 | ₩29,619 | +0.91% | 11.3만 |
|---|
| 2026.01.08 | ₩28,238 | ₩29,579 | ₩27,889 | ₩29,391 | +4.09% | 16.5만 |
|---|
| 2026.01.07 | ₩28,680 | ₩28,868 | ₩28,056 | ₩28,492 | -0.65% | 19.7만 |
|---|
| 2026.01.06 | ₩29,874 | ₩29,874 | ₩28,197 | ₩28,573 | -4.36% | 18.5만 |
|---|
| 2026.01.05 | ₩29,217 | ₩30,652 | ₩28,908 | ₩30,129 | +3.12% | 25만 |
|---|
| 2026.01.02 | ₩29,351 | ₩29,881 | ₩28,955 | ₩29,136 | -0.73% | 24.6만 |
|---|
| 2025.12.31 | ₩29,378 | ₩29,579 | ₩28,989 | ₩29,270 | -0.37% | 15만 |
|---|
| 2025.12.30 | ₩29,995 | ₩30,129 | ₩29,472 | ₩29,472 | -1.74% | 8.6만 |
|---|
| 2025.12.29 | ₩31,122 | ₩31,323 | ₩29,539 | ₩29,727 | -4.48% | 19.8만 |
|---|
| 2025.12.26 | ₩30,598 | ₩31,537 | ₩30,545 | ₩31,323 | +2.37% | 21.9만 |
|---|
| 2025.12.24 | ₩30,397 | ₩31,162 | ₩30,149 | ₩30,598 | +0.66% | 21.2만 |
|---|
| 2025.12.23 | ₩31,095 | ₩31,672 | ₩30,015 | ₩30,505 | -1.90% | 25.6만 |
|---|
| 2025.12.22 | ₩31,028 | ₩31,712 | ₩31,028 | ₩31,122 | +0.30% | 15만 |
|---|
| 2025.12.19 | ₩31,269 | ₩31,517 | ₩30,800 | ₩30,987 | -0.90% | 38.9만 |
|---|
| 2025.12.18 | ₩31,792 | ₩32,114 | ₩31,323 | ₩31,323 | -1.48% | 13.7만 |
|---|
| 2025.12.17 | ₩31,363 | ₩31,631 | ₩31,108 | ₩31,229 | -0.43% | 11.9만 |
|---|
| 2025.12.16 | ₩31,618 | ₩32,108 | ₩31,095 | ₩31,336 | -0.89% | 21.9만 |
|---|
| 2025.12.15 | ₩32,316 | ₩32,564 | ₩31,584 | ₩31,725 | -1.83% | 16.8만 |
|---|
| 2025.12.12 | ₩31,766 | ₩32,181 | ₩31,484 | ₩32,141 | +1.18% | 12.5만 |
|---|
| 2025.12.11 | ₩31,779 | ₩32,007 | ₩31,315 | ₩31,873 | +0.30% | 18.2만 |
|---|
| 2025.12.10 | ₩30,706 | ₩31,906 | ₩30,397 | ₩31,712 | +3.28% | 25.8만 |
|---|
| 2025.12.09 | ₩30,344 | ₩31,578 | ₩29,732 | ₩30,759 | +1.37% | 20.6만 |
|---|
| 2025.12.08 | ₩30,424 | ₩30,478 | ₩29,405 | ₩30,357 | -0.22% | 22.5만 |
|---|
| 2025.12.05 | ₩30,263 | ₩31,041 | ₩29,787 | ₩30,062 | -0.66% | 16.2만 |
|---|
| 2025.12.04 | ₩30,572 | ₩30,719 | ₩30,022 | ₩30,196 | -1.23% | 12만 |
|---|
| 2025.12.03 | ₩30,048 | ₩30,759 | ₩29,910 | ₩30,572 | +1.74% | 14만 |
|---|
| 2025.12.02 | ₩30,317 | ₩30,639 | ₩29,981 | ₩30,156 | -0.53% | 15.1만 |
|---|
| 2025.12.01 | ₩29,069 | ₩30,156 | ₩28,680 | ₩29,861 | +2.72% | 19.5만 |
|---|
| 2025.11.28 | ₩29,700 | ₩30,035 | ₩28,962 | ₩29,297 | -1.36% | 11.2만 |
|---|
| 2025.11.26 | ₩28,975 | ₩29,747 | ₩28,660 | ₩29,673 | +2.41% | 21.5만 |
|---|
| 2025.11.25 | ₩28,586 | ₩29,297 | ₩28,425 | ₩29,002 | +1.45% | 14.9만 |
|---|
| 2025.11.24 | ₩28,117 | ₩28,753 | ₩27,835 | ₩28,305 | +0.67% | 16.3만 |
|---|
| 2025.11.21 | ₩27,124 | ₩28,856 | ₩27,124 | ₩28,117 | +3.66% | 17.8만 |
|---|
| 2025.11.20 | ₩29,029 | ₩29,525 | ₩27,097 | ₩27,151 | -6.47% | 17.5만 |
|---|
| 2025.11.19 | ₩29,150 | ₩29,177 | ₩28,318 | ₩28,466 | -2.35% | 12.5만 |
|---|
| 2025.11.18 | ₩29,364 | ₩29,643 | ₩28,788 | ₩29,042 | -1.10% | 14만 |
|---|
| 2025.11.17 | ₩29,861 | ₩30,397 | ₩29,210 | ₩29,498 | -1.21% | 22.6만 |
|---|
| 2025.11.14 | ₩31,055 | ₩31,202 | ₩29,566 | ₩30,008 | -3.37% | 23.2만 |
|---|
| 2025.11.13 | ₩32,637 | ₩32,664 | ₩30,539 | ₩31,524 | -3.41% | 20.7만 |
|---|
| 2025.11.12 | ₩32,316 | ₩33,052 | ₩32,289 | ₩32,946 | +1.95% | 19.8만 |
|---|
| 2025.11.11 | ₩33,214 | ₩33,214 | ₩32,235 | ₩32,356 | -2.58% | 20.3만 |
|---|
| 2025.11.10 | ₩33,536 | ₩34,172 | ₩32,892 | ₩32,986 | -1.64% | 23.2만 |
|---|
| 2025.11.07 | ₩32,946 | ₩33,416 | ₩32,302 | ₩32,839 | -0.33% | 26.8만 |
|---|
| 2025.11.06 | ₩39,868 | ₩40,244 | ₩33,013 | ₩33,523 | -15.92% | 58.3만 |
|---|
| 2025.11.05 | ₩38,406 | ₩40,056 | ₩38,406 | ₩39,868 | +3.81% | 13.5만 |
|---|
| 2025.11.04 | ₩38,661 | ₩39,251 | ₩37,896 | ₩38,500 | -0.42% | 11만 |
|---|
| 2025.11.03 | ₩39,922 | ₩40,083 | ₩38,245 | ₩39,533 | -0.97% | 21.1만 |
|---|
| 2025.10.31 | ₩38,030 | ₩40,030 | ₩37,896 | ₩39,331 | +3.42% | 21.5만 |
|---|
| 2025.10.30 | ₩36,112 | ₩38,482 | ₩35,884 | ₩37,587 | +4.09% | 16.2만 |
|---|
| 2025.10.29 | ₩36,394 | ₩37,239 | ₩35,441 | ₩35,776 | -1.70% | 13.1만 |
|---|
| 2025.10.28 | ₩37,118 | ₩37,909 | ₩36,219 | ₩36,434 | -1.84% | 14.1만 |
|---|
| 2025.10.27 | ₩37,239 | ₩37,528 | ₩36,447 | ₩36,715 | -1.40% | 12만 |
|---|
| 2025.10.24 | ₩36,246 | ₩37,400 | ₩35,884 | ₩37,145 | +2.48% | 6만 |
|---|
| 2025.10.23 | ₩35,790 | ₩36,112 | ₩35,487 | ₩35,803 | +0.04% | 5.6만 |
|---|
| 2025.10.22 | ₩36,313 | ₩36,863 | ₩35,449 | ₩35,790 | -1.44% | 8.4만 |
|---|
| 2025.10.21 | ₩35,146 | ₩36,434 | ₩34,381 | ₩36,192 | +2.98% | 9.9만 |
|---|
| 2025.10.20 | ₩33,979 | ₩35,361 | ₩33,979 | ₩35,092 | +3.28% | 19.8만 |
|---|
| 2025.10.17 | ₩34,676 | ₩35,059 | ₩33,872 | ₩33,885 | -2.28% | 7.4만 |
|---|
| 2025.10.16 | ₩36,165 | ₩36,757 | ₩34,703 | ₩34,837 | -3.67% | 8.9만 |
|---|
| 2025.10.15 | ₩35,978 | ₩36,608 | ₩35,374 | ₩36,259 | +0.78% | 12.1만 |
|---|
| 2025.10.14 | ₩34,301 | ₩36,112 | ₩34,267 | ₩35,723 | +4.15% | 13.7만 |
|---|
| 2025.10.13 | ₩35,508 | ₩35,548 | ₩34,777 | ₩34,837 | -1.89% | 7.7만 |
|---|
| 2025.10.10 | ₩35,495 | ₩35,817 | ₩34,609 | ₩34,891 | -1.70% | 9.9만 |
|---|