시장 데이터를 불러오는 중
전체 종목
Chaince Digital Holdings Inc. - American Ordinary Shares 과거 주가
Chaince Digital Holdings Inc. - American Ordinary Shares · CD · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chaince Digital Holdings Inc. - American Ordinary Shares · CD · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,151 | ₩14,151 | ₩7,022 | ₩11,561 | -18.30% | 66.3만 |
| 2026.10.08 | ₩13,283 | ₩16,831 | ₩12,124 | ₩14,565 | +9.65% | 71만 |
| 2026.10.07 | ₩10,800 | ₩13,740 | ₩10,426 | ₩13,550 | +25.46% | 31.2만 |
| 2026.10.06 | ₩9,999 | ₩11,294 | ₩9,619 | ₩11,107 | +11.08% | 19만 |
| 2026.10.05 | ₩8,998 | ₩10,039 | ₩8,737 | ₩10,026 | +11.42% | 14.3만 |
| 2026.10.02 | ₩9,225 | ₩9,465 | ₩8,130 | ₩8,998 | -2.46% | 22.9만 |
| 2026.10.01 | ₩8,023 | ₩9,265 | ₩7,609 | ₩8,998 | +12.15% | 23.2만 |
| 2026.09.30 | ₩7,956 | ₩8,464 | ₩7,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,017 |
| +0.76% |
| 17만 |
| 2026.09.29 | ₩8,571 | ₩9,145 | ₩7,556 | ₩7,903 | -7.79% | 24.9만 |
|---|
| 2026.09.28 | ₩6,969 | ₩8,771 | ₩6,969 | ₩8,704 | +24.90% | 27.2만 |
|---|
| 2026.09.25 | ₩6,915 | ₩7,289 | ₩6,221 | ₩7,115 | +2.90% | 15.9만 |
|---|
| 2026.09.24 | ₩6,114 | ₩6,902 | ₩5,941 | ₩6,902 | +12.88% | 24.1만 |
|---|
| 2026.09.23 | ₩5,981 | ₩6,234 | ₩5,634 | ₩5,714 | -4.46% | 17.8만 |
|---|
| 2026.09.22 | ₩5,353 | ₩6,194 | ₩5,120 | ₩6,174 | +15.34% | 27.9만 |
|---|
| 2026.09.21 | ₩4,726 | ₩5,407 | ₩4,579 | ₩5,193 | +9.89% | 24.9만 |
|---|
| 2026.09.18 | ₩3,911 | ₩4,766 | ₩3,791 | ₩4,672 | +19.45% | 44.5만 |
|---|
| 2026.09.17 | ₩3,938 | ₩4,005 | ₩3,778 | ₩3,885 | -1.36% | 13.5만 |
|---|
| 2026.09.16 | ₩4,112 | ₩4,112 | ₩3,725 | ₩3,938 | -4.22% | 24.2만 |
|---|
| 2026.09.15 | ₩4,005 | ₩4,045 | ₩3,822 | ₩3,992 | -0.33% | 14.3만 |
|---|
| 2026.09.14 | ₩3,925 | ₩4,219 | ₩3,925 | ₩4,032 | +2.72% | 14.8만 |
|---|
| 2026.09.11 | ₩4,165 | ₩4,165 | ₩3,858 | ₩3,925 | -5.77% | 13.7만 |
|---|
| 2026.09.10 | ₩4,152 | ₩4,165 | ₩3,871 | ₩3,952 | -4.82% | 18.7만 |
|---|
| 2026.09.09 | ₩4,579 | ₩5,026 | ₩4,138 | ₩4,152 | -9.33% | 37.6만 |
|---|
| 2026.09.08 | ₩5,300 | ₩5,540 | ₩4,352 | ₩4,686 | -11.59% | 34.1만 |
|---|
| 2026.09.04 | ₩4,806 | ₩5,473 | ₩4,767 | ₩5,433 | +13.06% | 35.4만 |
|---|
| 2026.09.03 | ₩4,325 | ₩5,160 | ₩4,245 | ₩4,859 | +12.35% | 23만 |
|---|
| 2026.09.02 | ₩4,112 | ₩4,325 | ₩4,018 | ₩4,272 | +3.90% | 23.2만 |
|---|
| 2026.09.01 | ₩3,965 | ₩4,205 | ₩3,952 | ₩4,045 | +2.02% | 17.4만 |
|---|
| 2026.08.31 | ₩4,285 | ₩4,492 | ₩3,972 | ₩3,992 | -6.85% | 16.7만 |
|---|
| 2026.08.28 | ₩4,499 | ₩4,739 | ₩4,285 | ₩4,352 | -3.26% | 15.8만 |
|---|
| 2026.08.27 | ₩4,325 | ₩4,726 | ₩4,285 | ₩4,566 | +5.56% | 16.6만 |
|---|
| 2026.08.26 | ₩4,432 | ₩4,592 | ₩4,245 | ₩4,385 | -1.05% | 19.2만 |
|---|
| 2026.08.25 | ₩4,552 | ₩4,766 | ₩4,112 | ₩4,425 | -2.79% | 24.1만 |
|---|
| 2026.08.24 | ₩4,806 | ₩5,407 | ₩4,512 | ₩4,592 | -4.44% | 47.3만 |
|---|
| 2026.08.21 | ₩4,512 | ₩5,073 | ₩4,479 | ₩4,793 | +6.21% | 18.8만 |
|---|
| 2026.08.20 | ₩4,526 | ₩4,679 | ₩4,352 | ₩4,526 | 0.00% | 16만 |
|---|
| 2026.08.19 | ₩4,953 | ₩5,146 | ₩4,552 | ₩4,619 | -6.74% | 25만 |
|---|
| 2026.08.18 | ₩4,646 | ₩5,060 | ₩4,646 | ₩4,873 | +4.89% | 23.1만 |
|---|
| 2026.08.17 | ₩5,100 | ₩5,393 | ₩4,532 | ₩4,699 | -7.85% | 36.4만 |
|---|
| 2026.08.14 | ₩4,539 | ₩5,384 | ₩4,445 | ₩5,287 | +16.47% | 35.2만 |
|---|
| 2026.08.13 | ₩5,607 | ₩5,607 | ₩4,339 | ₩4,579 | -18.33% | 50.9만 |
|---|
| 2026.08.12 | ₩4,165 | ₩5,714 | ₩4,038 | ₩5,513 | +32.37% | 56.8만 |
|---|
| 2026.08.11 | ₩3,938 | ₩4,225 | ₩3,778 | ₩4,098 | +4.07% | 13.7만 |
|---|
| 2026.08.10 | ₩3,578 | ₩4,032 | ₩2,803 | ₩3,818 | +6.72% | 35.6만 |
|---|
| 2026.08.07 | ₩4,138 | ₩4,165 | ₩3,204 | ₩3,538 | -14.52% | 34.1만 |
|---|
| 2026.08.06 | ₩4,058 | ₩4,178 | ₩4,005 | ₩4,072 | +0.33% | 10.9만 |
|---|
| 2026.08.05 | ₩4,112 | ₩4,232 | ₩3,965 | ₩4,058 | -1.30% | 10만 |
|---|
| 2026.08.04 | ₩3,965 | ₩4,178 | ₩3,965 | ₩4,138 | +4.38% | 21.2만 |
|---|
| 2026.08.03 | ₩3,858 | ₩4,112 | ₩3,638 | ₩3,992 | +3.46% | 17.2만 |
|---|
| 2026.07.31 | ₩3,805 | ₩3,952 | ₩3,685 | ₩3,725 | -2.11% | 11.4만 |
|---|
| 2026.07.30 | ₩3,858 | ₩4,245 | ₩3,765 | ₩3,778 | -2.08% | 10.4만 |
|---|
| 2026.07.29 | ₩4,165 | ₩4,299 | ₩3,791 | ₩3,805 | -8.65% | 12.8만 |
|---|
| 2026.07.28 | ₩4,125 | ₩4,285 | ₩4,018 | ₩4,098 | -0.65% | 12.2만 |
|---|
| 2026.07.27 | ₩4,005 | ₩4,138 | ₩3,898 | ₩4,058 | +1.33% | 10.2만 |
|---|
| 2026.07.24 | ₩3,858 | ₩4,078 | ₩3,805 | ₩3,925 | +1.73% | 15.3만 |
|---|
| 2026.07.23 | ₩4,005 | ₩4,152 | ₩3,725 | ₩3,818 | -4.67% | 17.8만 |
|---|
| 2026.07.22 | ₩4,138 | ₩4,219 | ₩4,018 | ₩4,032 | -2.58% | 16.8만 |
|---|
| 2026.07.21 | ₩4,178 | ₩4,365 | ₩4,085 | ₩4,205 | +0.64% | 13.5만 |
|---|
| 2026.07.20 | ₩4,138 | ₩4,405 | ₩4,098 | ₩4,138 | 0.00% | 16.1만 |
|---|
| 2026.07.17 | ₩4,112 | ₩4,365 | ₩4,045 | ₩4,138 | +0.65% | 15만 |
|---|
| 2026.07.16 | ₩4,299 | ₩4,499 | ₩4,178 | ₩4,205 | -2.17% | 20.7만 |
|---|
| 2026.07.15 | ₩4,178 | ₩4,499 | ₩4,112 | ₩4,272 | +2.24% | 13.5만 |
|---|
| 2026.07.14 | ₩4,112 | ₩4,451 | ₩4,005 | ₩4,165 | +1.30% | 12.2만 |
|---|
| 2026.07.13 | ₩4,539 | ₩4,592 | ₩4,012 | ₩4,058 | -10.59% | 17.4만 |
|---|
| 2026.07.10 | ₩4,833 | ₩4,986 | ₩4,339 | ₩4,552 | -5.80% | 21.3만 |
|---|
| 2026.07.09 | ₩4,966 | ₩5,180 | ₩4,552 | ₩4,826 | -2.82% | 26.4만 |
|---|
| 2026.07.08 | ₩5,687 | ₩6,101 | ₩4,806 | ₩4,926 | -13.38% | 28만 |
|---|
| 2026.07.07 | ₩5,794 | ₩6,088 | ₩5,433 | ₩5,780 | -0.23% | 18.6만 |
|---|
| 2026.07.06 | ₩5,660 | ₩5,981 | ₩5,513 | ₩5,727 | +1.18% | 21.1만 |
|---|
| 2026.07.02 | ₩5,594 | ₩6,021 | ₩5,420 | ₩5,727 | +2.39% | 21.9만 |
|---|
| 2026.07.01 | ₩5,914 | ₩6,301 | ₩5,447 | ₩5,540 | -6.32% | 34.8만 |
|---|
| 2026.06.30 | ₩6,448 | ₩6,501 | ₩5,794 | ₩5,834 | -9.52% | 25.8만 |
|---|
| 2026.06.29 | ₩6,448 | ₩6,808 | ₩6,181 | ₩6,408 | -0.62% | 36.3만 |
|---|
| 2026.06.26 | ₩5,887 | ₩6,461 | ₩5,727 | ₩6,395 | +8.62% | 433만 |
|---|
| 2026.06.25 | ₩6,448 | ₩6,675 | ₩5,674 | ₩5,821 | -9.73% | 21.8만 |
|---|
| 2026.06.24 | ₩6,301 | ₩6,615 | ₩6,181 | ₩6,314 | +0.21% | 20만 |
|---|
| 2026.06.23 | ₩6,114 | ₩6,575 | ₩5,914 | ₩6,248 | +2.18% | 28.7만 |
|---|
| 2026.06.22 | ₩6,488 | ₩7,022 | ₩6,214 | ₩6,234 | -3.91% | 28.3만 |
|---|
| 2026.06.18 | ₩6,475 | ₩6,722 | ₩6,007 | ₩6,428 | -0.72% | 19.8만 |
|---|
| 2026.06.17 | ₩6,461 | ₩6,501 | ₩5,834 | ₩6,328 | -2.07% | 15.3만 |
|---|
| 2026.06.16 | ₩6,328 | ₩7,009 | ₩6,221 | ₩6,501 | +2.74% | 20.2만 |
|---|
| 2026.06.15 | ₩6,448 | ₩7,009 | ₩6,274 | ₩6,328 | -1.86% | 16.4만 |
|---|
| 2026.06.12 | ₩6,408 | ₩6,969 | ₩6,168 | ₩6,341 | -1.04% | 23.5만 |
|---|
| 2026.06.11 | ₩6,595 | ₩7,046 | ₩6,154 | ₩6,341 | -3.85% | 33만 |
|---|
| 2026.06.10 | ₩6,475 | ₩7,049 | ₩6,355 | ₩6,541 | +1.03% | 22.6만 |
|---|
| 2026.06.09 | ₩7,022 | ₩7,316 | ₩6,234 | ₩6,435 | -8.37% | 32.3만 |
|---|
| 2026.06.08 | ₩7,289 | ₩7,476 | ₩6,141 | ₩6,662 | -8.61% | 45.9만 |
|---|
| 2026.06.05 | ₩8,410 | ₩9,145 | ₩6,795 | ₩7,115 | -15.40% | 26.5만 |
|---|
| 2026.06.04 | ₩10,733 | ₩11,361 | ₩8,170 | ₩8,691 | -19.03% | 22.6만 |
|---|
| 2026.06.03 | ₩11,761 | ₩11,788 | ₩9,565 | ₩10,680 | -9.19% | 20.1만 |
|---|
| 2026.06.02 | ₩11,467 | ₩12,869 | ₩11,194 | ₩12,055 | +5.12% | 18.4만 |
|---|
| 2026.06.01 | ₩10,907 | ₩11,761 | ₩10,640 | ₩11,494 | +5.39% | 19.6만 |
|---|
| 2026.05.29 | ₩11,548 | ₩11,801 | ₩10,493 | ₩10,987 | -4.86% | 13.6만 |
|---|
| 2026.05.28 | ₩11,534 | ₩12,215 | ₩10,827 | ₩11,601 | +0.58% | 11.6만 |
|---|
| 2026.05.27 | ₩11,467 | ₩12,342 | ₩11,000 | ₩11,561 | +0.81% | 12.2만 |
|---|
| 2026.05.26 | ₩10,119 | ₩12,015 | ₩9,799 | ₩11,561 | +14.25% | 26.7만 |
|---|
| 2026.05.22 | ₩12,509 | ₩13,029 | ₩9,859 | ₩9,866 | -21.13% | 19.6만 |
|---|
| 2026.05.21 | ₩12,375 | ₩13,176 | ₩11,815 | ₩12,616 | +1.94% | 15.2만 |
|---|
| 2026.05.20 | ₩12,762 | ₩14,538 | ₩11,427 | ₩12,215 | -4.29% | 19.2만 |
|---|
| 2026.05.19 | ₩13,603 | ₩15,352 | ₩12,148 | ₩12,816 | -5.79% | 23.8만 |
|---|
| 2026.05.18 | ₩10,907 | ₩14,177 | ₩10,907 | ₩14,004 | +28.40% | 36.8만 |
|---|
| 2026.05.15 | ₩9,639 | ₩11,080 | ₩9,585 | ₩11,067 | +14.82% | 15.2만 |
|---|
| 2026.05.14 | ₩8,290 | ₩10,146 | ₩7,663 | ₩10,106 | +21.90% | 17.5만 |
|---|
| 2026.05.13 | ₩7,836 | ₩8,357 | ₩7,743 | ₩8,237 | +5.11% | 6.9만 |
|---|
| 2026.05.12 | ₩7,863 | ₩8,250 | ₩7,743 | ₩7,970 | +1.36% | 5.9만 |
|---|
| 2026.05.11 | ₩8,677 | ₩8,677 | ₩7,743 | ₩8,037 | -7.38% | 7.6만 |
|---|
| 2026.05.08 | ₩8,010 | ₩8,984 | ₩7,556 | ₩8,397 | +4.83% | 13.6만 |
|---|
| 2026.05.07 | ₩7,863 | ₩8,450 | ₩7,596 | ₩8,037 | +2.21% | 6.9만 |
|---|
| 2026.05.06 | ₩7,302 | ₩7,983 | ₩7,075 | ₩7,916 | +8.41% | 8.2만 |
|---|
| 2026.05.05 | ₩7,276 | ₩7,636 | ₩6,975 | ₩7,262 | -0.18% | 4.2만 |
|---|
| 2026.05.04 | ₩6,929 | ₩7,689 | ₩6,929 | ₩7,169 | +3.47% | 7.7만 |
|---|
| 2026.05.01 | ₩7,182 | ₩7,289 | ₩6,835 | ₩6,875 | -4.28% | 6만 |
|---|
| 2026.04.30 | ₩6,635 | ₩7,289 | ₩6,575 | ₩7,262 | +9.46% | 8.1만 |
|---|
| 2026.04.29 | ₩6,595 | ₩7,115 | ₩6,395 | ₩6,822 | +3.44% | 5.5만 |
|---|
| 2026.04.28 | ₩7,035 | ₩7,102 | ₩6,608 | ₩6,682 | -5.03% | 5.5만 |
|---|
| 2026.04.27 | ₩6,715 | ₩7,402 | ₩6,715 | ₩7,142 | +6.36% | 6.4만 |
|---|
| 2026.04.24 | ₩6,808 | ₩7,055 | ₩6,728 | ₩6,955 | +2.16% | 5.5만 |
|---|
| 2026.04.23 | ₩7,503 | ₩7,569 | ₩6,819 | ₩6,902 | -8.01% | 7.3만 |
|---|
| 2026.04.22 | ₩7,543 | ₩7,890 | ₩7,075 | ₩7,516 | -0.35% | 7.4만 |
|---|
| 2026.04.21 | ₩7,436 | ₩8,143 | ₩7,436 | ₩7,476 | +0.54% | 9.3만 |
|---|
| 2026.04.20 | ₩7,262 | ₩8,010 | ₩7,062 | ₩7,503 | +3.31% | 10.6만 |
|---|
| 2026.04.17 | ₩6,568 | ₩7,730 | ₩6,541 | ₩7,436 | +13.21% | 16.4만 |
|---|
| 2026.04.16 | ₩6,114 | ₩6,528 | ₩6,101 | ₩6,428 | +5.13% | 6.4만 |
|---|
| 2026.04.15 | ₩6,301 | ₩6,541 | ₩5,967 | ₩6,154 | -2.33% | 7.6만 |
|---|
| 2026.04.14 | ₩6,074 | ₩6,662 | ₩6,007 | ₩6,328 | +4.18% | 5.8만 |
|---|
| 2026.04.13 | ₩5,687 | ₩6,181 | ₩5,539 | ₩6,154 | +8.22% | 8.7만 |
|---|
| 2026.04.10 | ₩5,740 | ₩5,887 | ₩5,367 | ₩5,567 | -3.02% | 8.4만 |
|---|
| 2026.04.09 | ₩5,847 | ₩6,201 | ₩5,580 | ₩5,754 | -1.60% | 9.7만 |
|---|
| 2026.04.08 | ₩5,901 | ₩6,435 | ₩5,780 | ₩6,088 | +3.17% | 13.7만 |
|---|
| 2026.04.07 | ₩5,460 | ₩5,981 | ₩5,073 | ₩5,594 | +2.44% | 11.1만 |
|---|
| 2026.04.06 | ₩5,954 | ₩6,848 | ₩5,473 | ₩5,687 | -4.48% | 15.4만 |
|---|
| 2026.04.02 | ₩5,554 | ₩5,907 | ₩5,273 | ₩5,807 | +4.57% | 10.3만 |
|---|
| 2026.04.01 | ₩5,460 | ₩6,515 | ₩5,460 | ₩5,780 | +5.87% | 9.2만 |
|---|
| 2026.03.31 | ₩5,660 | ₩5,720 | ₩4,886 | ₩5,313 | -6.13% | 8.8만 |
|---|
| 2026.03.30 | ₩5,513 | ₩6,054 | ₩5,320 | ₩5,487 | -0.48% | 9.9만 |
|---|
| 2026.03.27 | ₩5,060 | ₩5,594 | ₩5,060 | ₩5,513 | +8.97% | 7.6만 |
|---|
| 2026.03.26 | ₩5,353 | ₩5,754 | ₩4,886 | ₩5,246 | -2.00% | 5.6만 |
|---|
| 2026.03.25 | ₩5,407 | ₩6,114 | ₩4,886 | ₩5,460 | +0.99% | 11.2만 |
|---|
| 2026.03.24 | ₩4,726 | ₩5,527 | ₩4,672 | ₩5,273 | +11.58% | 10.5만 |
|---|
| 2026.03.23 | ₩5,447 | ₩5,447 | ₩4,125 | ₩4,859 | -10.78% | 43만 |
|---|
| 2026.03.20 | ₩6,128 | ₩6,194 | ₩5,213 | ₩5,353 | -12.64% | 54.7만 |
|---|
| 2026.03.19 | ₩5,767 | ₩6,281 | ₩5,716 | ₩6,141 | +6.48% | 6.7만 |
|---|
| 2026.03.18 | ₩6,328 | ₩6,515 | ₩5,841 | ₩5,981 | -5.49% | 11.1만 |
|---|
| 2026.03.17 | ₩6,301 | ₩6,548 | ₩6,248 | ₩6,421 | +1.91% | 10만 |
|---|
| 2026.03.16 | ₩6,328 | ₩6,715 | ₩6,074 | ₩6,141 | -2.95% | 10.3만 |
|---|
| 2026.03.13 | ₩6,194 | ₩6,688 | ₩6,061 | ₩6,301 | +1.72% | 13.5만 |
|---|
| 2026.03.12 | ₩6,341 | ₩6,488 | ₩5,941 | ₩6,101 | -3.79% | 9.2만 |
|---|
| 2026.03.11 | ₩6,074 | ₩6,622 | ₩6,074 | ₩6,595 | +8.57% | 10.2만 |
|---|
| 2026.03.10 | ₩6,902 | ₩6,902 | ₩6,034 | ₩6,314 | -8.51% | 13.7만 |
|---|
| 2026.03.09 | ₩7,289 | ₩7,843 | ₩6,568 | ₩6,929 | -4.95% | 20만 |
|---|
| 2026.03.06 | ₩7,850 | ₩8,197 | ₩7,422 | ₩7,503 | -4.42% | 13.7만 |
|---|
| 2026.03.05 | ₩10,146 | ₩10,253 | ₩7,810 | ₩7,943 | -21.71% | 26만 |
|---|
| 2026.03.04 | ₩8,717 | ₩10,880 | ₩8,677 | ₩10,640 | +22.05% | 23.1만 |
|---|
| 2026.03.03 | ₩8,477 | ₩8,611 | ₩7,770 | ₩8,517 | +0.47% | 21.6만 |
|---|
| 2026.03.02 | ₩7,623 | ₩9,452 | ₩7,623 | ₩8,878 | +16.46% | 33.5만 |
|---|
| 2026.02.27 | ₩5,353 | ₩7,836 | ₩5,166 | ₩7,836 | +46.38% | 69.8만 |
|---|
| 2026.02.26 | ₩5,180 | ₩5,594 | ₩4,859 | ₩5,540 | +6.96% | 13.3만 |
|---|
| 2026.02.25 | ₩5,714 | ₩5,981 | ₩5,113 | ₩5,166 | -9.58% | 17.4만 |
|---|
| 2026.02.24 | ₩5,340 | ₩5,981 | ₩5,287 | ₩5,700 | +6.75% | 14.4만 |
|---|
| 2026.02.23 | ₩5,287 | ₩5,587 | ₩4,926 | ₩5,420 | +2.53% | 13.3만 |
|---|
| 2026.02.20 | ₩5,834 | ₩5,914 | ₩5,166 | ₩5,273 | -9.61% | 14.4만 |
|---|
| 2026.02.19 | ₩6,368 | ₩6,368 | ₩5,821 | ₩5,827 | -8.49% | 7.9만 |
|---|
| 2026.02.18 | ₩7,262 | ₩7,356 | ₩6,461 | ₩6,568 | -9.56% | 10.6만 |
|---|
| 2026.02.17 | ₩6,675 | ₩6,702 | ₩6,234 | ₩6,581 | -1.40% | 6.3만 |
|---|
| 2026.02.13 | ₩6,848 | ₩7,095 | ₩6,461 | ₩6,648 | -2.92% | 13.4만 |
|---|
| 2026.02.12 | ₩7,289 | ₩7,289 | ₩6,668 | ₩6,875 | -5.68% | 7.3만 |
|---|
| 2026.02.11 | ₩7,810 | ₩7,843 | ₩6,848 | ₩7,249 | -7.18% | 9.9만 |
|---|
| 2026.02.10 | ₩7,382 | ₩8,297 | ₩7,382 | ₩7,663 | +3.80% | 7.5만 |
|---|
| 2026.02.09 | ₩7,516 | ₩7,636 | ₩7,102 | ₩7,316 | -2.66% | 7.5만 |
|---|
| 2026.02.06 | ₩6,595 | ₩7,730 | ₩6,395 | ₩7,449 | +12.96% | 13.2만 |
|---|
| 2026.02.05 | ₩6,915 | ₩7,316 | ₩6,368 | ₩6,461 | -6.56% | 10.3만 |
|---|
| 2026.02.04 | ₩7,356 | ₩7,356 | ₩6,608 | ₩7,196 | -2.18% | 9.9만 |
|---|
| 2026.02.03 | ₩8,183 | ₩8,304 | ₩7,089 | ₩7,302 | -10.77% | 12만 |
|---|
| 2026.02.02 | ₩7,556 | ₩8,704 | ₩7,356 | ₩8,344 | +10.42% | 15.4만 |
|---|
| 2026.01.30 | ₩7,916 | ₩8,264 | ₩7,569 | ₩7,663 | -3.20% | 10.5만 |
|---|
| 2026.01.29 | ₩8,237 | ₩8,264 | ₩7,489 | ₩8,130 | -1.30% | 8.6만 |
|---|
| 2026.01.28 | ₩8,798 | ₩8,798 | ₩8,010 | ₩8,277 | -5.92% | 8.4만 |
|---|
| 2026.01.27 | ₩8,617 | ₩8,731 | ₩8,397 | ₩8,704 | +1.01% | 8.1만 |
|---|
| 2026.01.26 | ₩8,197 | ₩8,764 | ₩8,010 | ₩8,637 | +5.37% | 8.6만 |
|---|
| 2026.01.23 | ₩8,357 | ₩8,784 | ₩7,903 | ₩8,197 | -1.92% | 10.7만 |
|---|
| 2026.01.22 | ₩8,397 | ₩8,878 | ₩8,037 | ₩8,450 | +0.64% | 13.7만 |
|---|
| 2026.01.21 | ₩6,929 | ₩8,464 | ₩6,929 | ₩8,410 | +21.39% | 12.6만 |
|---|
| 2026.01.20 | ₩6,475 | ₩7,623 | ₩6,240 | ₩6,969 | +7.63% | 11.8만 |
|---|
| 2026.01.16 | ₩7,155 | ₩7,770 | ₩6,688 | ₩6,822 | -4.66% | 15.4만 |
|---|
| 2026.01.15 | ₩7,449 | ₩7,756 | ₩7,102 | ₩7,209 | -3.23% | 10.9만 |
|---|
| 2026.01.14 | ₩6,715 | ₩7,556 | ₩6,591 | ₩7,529 | +12.13% | 13.3만 |
|---|
| 2026.01.13 | ₩6,448 | ₩6,929 | ₩6,208 | ₩6,795 | +5.38% | 17.6만 |
|---|
| 2026.01.12 | ₩6,475 | ₩6,875 | ₩6,168 | ₩6,328 | -2.27% | 15.5만 |
|---|
| 2026.01.09 | ₩6,475 | ₩7,002 | ₩6,208 | ₩6,475 | 0.00% | 12.4만 |
|---|
| 2026.01.08 | ₩6,488 | ₩7,022 | ₩6,488 | ₩6,508 | +0.31% | 16.2만 |
|---|
| 2026.01.07 | ₩7,796 | ₩8,170 | ₩6,288 | ₩6,501 | -16.61% | 18.5만 |
|---|
| 2026.01.06 | ₩7,529 | ₩8,130 | ₩7,129 | ₩7,796 | +3.55% | 18.2만 |
|---|
| 2026.01.05 | ₩5,954 | ₩7,956 | ₩5,887 | ₩7,663 | +28.70% | 39.9만 |
|---|
| 2026.01.02 | ₩6,728 | ₩7,014 | ₩5,734 | ₩5,954 | -11.51% | 22.8만 |
|---|
| 2025.12.31 | ₩6,702 | ₩6,982 | ₩6,435 | ₩6,635 | -1.00% | 15.9만 |
|---|
| 2025.12.30 | ₩7,369 | ₩7,449 | ₩6,635 | ₩6,715 | -8.88% | 10.2만 |
|---|
| 2025.12.29 | ₩7,609 | ₩7,950 | ₩7,276 | ₩7,369 | -3.16% | 9.7만 |
|---|
| 2025.12.26 | ₩7,983 | ₩8,170 | ₩7,436 | ₩7,623 | -4.52% | 13.4만 |
|---|
| 2025.12.24 | ₩7,823 | ₩8,494 | ₩7,463 | ₩8,050 | +2.90% | 11.9만 |
|---|
| 2025.12.23 | ₩8,237 | ₩8,237 | ₩7,369 | ₩7,876 | -4.38% | 14.2만 |
|---|
| 2025.12.22 | ₩7,035 | ₩8,531 | ₩6,775 | ₩8,290 | +17.84% | 22.4만 |
|---|
| 2025.12.19 | ₩7,342 | ₩8,063 | ₩7,035 | ₩7,035 | -4.18% | 96.4만 |
|---|
| 2025.12.18 | ₩7,489 | ₩7,997 | ₩7,062 | ₩7,369 | -1.60% | 20.9만 |
|---|
| 2025.12.17 | ₩8,410 | ₩8,704 | ₩6,922 | ₩7,369 | -12.38% | 20.6만 |
|---|
| 2025.12.16 | ₩8,344 | ₩9,065 | ₩7,202 | ₩8,370 | +0.32% | 22.9만 |
|---|
| 2025.12.15 | ₩9,585 | ₩9,812 | ₩8,490 | ₩8,624 | -10.03% | 16.8만 |
|---|
| 2025.12.12 | ₩10,052 | ₩10,600 | ₩9,368 | ₩9,599 | -4.52% | 20.1만 |
|---|
| 2025.12.11 | ₩9,278 | ₩10,466 | ₩9,002 | ₩10,106 | +8.92% | 25만 |
|---|
| 2025.12.10 | ₩9,345 | ₩9,725 | ₩8,717 | ₩9,398 | +0.57% | 20.8만 |
|---|
| 2025.12.09 | ₩8,611 | ₩9,692 | ₩8,497 | ₩9,171 | +6.51% | 21.7만 |
|---|
| 2025.12.08 | ₩8,264 | ₩8,824 | ₩8,183 | ₩8,717 | +5.49% | 20.4만 |
|---|
| 2025.12.05 | ₩9,959 | ₩10,066 | ₩8,050 | ₩8,197 | -17.69% | 22.5만 |
|---|
| 2025.12.04 | ₩9,318 | ₩10,466 | ₩9,318 | ₩9,932 | +6.59% | 21.3만 |
|---|
| 2025.12.03 | ₩8,717 | ₩9,498 | ₩8,103 | ₩9,398 | +7.81% | 26.7만 |
|---|
| 2025.12.02 | ₩11,668 | ₩11,668 | ₩8,704 | ₩8,798 | -24.60% | 30.6만 |
|---|
| 2025.12.01 | ₩12,375 | ₩12,802 | ₩11,361 | ₩11,494 | -7.12% | 11.1만 |
|---|
| 2025.11.28 | ₩11,775 | ₩13,096 | ₩11,775 | ₩12,869 | +9.30% | 8.3만 |
|---|
| 2025.11.26 | ₩13,270 | ₩14,231 | ₩11,828 | ₩12,001 | -9.56% | 19.6만 |
|---|
| 2025.11.25 | ₩13,790 | ₩13,794 | ₩10,787 | ₩12,976 | -5.91% | 26.9만 |
|---|
| 2025.11.24 | ₩14,485 | ₩18,823 | ₩13,951 | ₩13,977 | -3.50% | 76.4만 |
|---|
| 2025.11.21 | ₩11,481 | ₩14,725 | ₩11,481 | ₩14,578 | +26.98% | 23.8만 |
|---|
| 2025.11.20 | ₩12,108 | ₩13,089 | ₩11,661 | ₩11,828 | -2.32% | 17.9만 |
|---|
| 2025.11.19 | ₩11,775 | ₩12,589 | ₩11,714 | ₩11,808 | +0.28% | 13.1만 |
|---|
| 2025.11.18 | ₩12,148 | ₩13,403 | ₩11,721 | ₩11,775 | -3.08% | 15.4만 |
|---|
| 2025.11.17 | ₩12,402 | ₩12,535 | ₩11,574 | ₩12,442 | +0.32% | 17.1만 |
|---|
| 2025.11.14 | ₩10,680 | ₩12,722 | ₩10,680 | ₩12,455 | +16.62% | 27.6만 |
|---|
| 2025.11.13 | ₩14,391 | ₩14,852 | ₩11,361 | ₩11,467 | -20.32% | 25.2만 |
|---|
| 2025.11.12 | ₩14,698 | ₩15,486 | ₩14,444 | ₩15,152 | +3.09% | 17.7만 |
|---|
| 2025.11.11 | ₩15,699 | ₩16,073 | ₩13,557 | ₩14,765 | -5.95% | 22.5만 |
|---|
| 2025.11.10 | ₩15,232 | ₩16,821 | ₩15,232 | ₩15,753 | +3.42% | 16.4만 |
|---|
| 2025.11.07 | ₩14,978 | ₩16,407 | ₩12,015 | ₩14,805 | -1.16% | 35.3만 |
|---|
| 2025.11.06 | ₩14,578 | ₩17,248 | ₩14,071 | ₩16,474 | +13.00% | 41만 |
|---|
| 2025.11.05 | ₩11,241 | ₩14,938 | ₩11,227 | ₩14,631 | +30.17% | 17.2만 |
|---|
| 2025.11.04 | ₩13,336 | ₩14,324 | ₩12,162 | ₩12,195 | -8.56% | 19.1만 |
|---|
| 2025.11.03 | ₩13,977 | ₩15,993 | ₩13,178 | ₩13,870 | -0.76% | 20.1만 |
|---|
| 2025.10.31 | ₩12,429 | ₩14,177 | ₩12,208 | ₩13,937 | +12.14% | 16.5만 |
|---|
| 2025.10.30 | ₩14,538 | ₩14,565 | ₩12,122 | ₩12,535 | -13.77% | 19.1만 |
|---|
| 2025.10.29 | ₩14,258 | ₩15,897 | ₩13,992 | ₩14,765 | +3.56% | 20.4만 |
|---|
| 2025.10.28 | ₩14,378 | ₩16,483 | ₩14,378 | ₩15,072 | +4.83% | 14.7만 |
|---|
| 2025.10.27 | ₩15,312 | ₩15,686 | ₩14,124 | ₩14,431 | -5.75% | 15.5만 |
|---|
| 2025.10.24 | ₩15,446 | ₩16,247 | ₩14,898 | ₩15,312 | -0.86% | 15.2만 |
|---|
| 2025.10.23 | ₩13,657 | ₩15,326 | ₩12,682 | ₩15,032 | +10.07% | 17.5만 |
|---|
| 2025.10.22 | ₩15,913 | ₩16,273 | ₩12,055 | ₩13,029 | -18.12% | 32.7만 |
|---|
| 2025.10.21 | ₩15,566 | ₩18,489 | ₩14,778 | ₩16,634 | +6.86% | 20.9만 |
|---|
| 2025.10.20 | ₩17,221 | ₩17,355 | ₩14,925 | ₩15,886 | -7.75% | 29.5만 |
|---|
| 2025.10.17 | ₩15,366 | ₩17,475 | ₩14,978 | ₩16,954 | +10.34% | 43.8만 |
|---|
| 2025.10.16 | ₩20,238 | ₩20,372 | ₩13,043 | ₩16,180 | -20.05% | 65.6만 |
|---|
| 2025.10.15 | ₩26,513 | ₩28,099 | ₩19,277 | ₩19,791 | -25.35% | 50만 |
|---|
| 2025.10.14 | ₩23,149 | ₩28,836 | ₩22,695 | ₩26,927 | +16.32% | 65.7만 |
|---|
| 2025.10.13 | ₩32,694 | ₩33,225 | ₩22,414 | ₩24,230 | -25.89% | 73.1만 |
|---|
| 2025.10.10 | ₩40,850 | ₩43,040 | ₩30,778 | ₩30,778 | -24.66% | 29.6만 |
|---|