시장 데이터를 불러오는 중
전체 종목
Codere Online Luxembourg, S.A. - Ordinary Shares 과거 주가
Codere Online Luxembourg, S.A. - Ordinary Shares · CDRO · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Codere Online Luxembourg, S.A. - Ordinary Shares · CDRO · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,701 | ₩12,735 | ₩12,314 | ₩12,735 | +0.26% | 8.3천 |
| 2026.10.08 | ₩12,367 | ₩12,755 | ₩12,273 | ₩12,681 | +2.54% | 1.2만 |
| 2026.10.07 | ₩12,354 | ₩12,434 | ₩12,340 | ₩12,407 | +0.43% | 3.4천 |
| 2026.10.06 | ₩12,661 | ₩12,688 | ₩12,327 | ₩12,447 | -1.69% | 2.4만 |
| 2026.10.05 | ₩12,701 | ₩12,701 | ₩12,423 | ₩12,634 | -0.53% | 3.8천 |
| 2026.10.02 | ₩13,089 | ₩13,089 | ₩12,541 | ₩12,701 | -2.96% | 3만 |
| 2026.10.01 | ₩12,969 | ₩12,969 | ₩12,942 | ₩12,942 | -0.21% | 1.5천 |
| 2026.09.30 | ₩13,022 | ₩13,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,982 |
| -0.31% |
| 2.3만 |
| 2026.09.29 | ₩13,116 | ₩13,116 | ₩12,608 | ₩12,915 | -1.53% | 2.5만 |
|---|
| 2026.09.28 | ₩13,383 | ₩13,383 | ₩12,875 | ₩13,116 | -2.00% | 1만 |
|---|
| 2026.09.25 | ₩13,143 | ₩13,624 | ₩12,568 | ₩13,383 | +1.83% | 8만 |
|---|
| 2026.09.24 | ₩12,403 | ₩13,223 | ₩12,367 | ₩13,102 | +5.64% | 6만 |
|---|
| 2026.09.23 | ₩12,360 | ₩12,421 | ₩12,220 | ₩12,340 | -0.16% | 7.2천 |
|---|
| 2026.09.22 | ₩12,688 | ₩12,688 | ₩12,033 | ₩12,033 | -5.16% | 7만 |
|---|
| 2026.09.21 | ₩11,899 | ₩13,156 | ₩11,765 | ₩12,447 | +4.61% | 7.8만 |
|---|
| 2026.09.18 | ₩12,828 | ₩12,902 | ₩11,939 | ₩12,033 | -6.20% | 16.2만 |
|---|
| 2026.09.17 | ₩12,835 | ₩12,969 | ₩12,835 | ₩12,888 | +0.42% | 2.5천 |
|---|
| 2026.09.16 | ₩12,581 | ₩13,223 | ₩12,581 | ₩12,955 | +2.98% | 1.1만 |
|---|
| 2026.09.15 | ₩12,528 | ₩12,695 | ₩12,314 | ₩12,461 | -0.53% | 5.4천 |
|---|
| 2026.09.14 | ₩12,487 | ₩12,521 | ₩12,220 | ₩12,514 | +0.21% | 3.9만 |
|---|
| 2026.09.11 | ₩12,160 | ₩12,474 | ₩12,160 | ₩12,461 | +2.47% | 7.3천 |
|---|
| 2026.09.10 | ₩12,140 | ₩12,447 | ₩12,140 | ₩12,447 | +2.53% | 2.5만 |
|---|
| 2026.09.09 | ₩11,953 | ₩12,354 | ₩11,953 | ₩12,273 | +2.68% | 7.7천 |
|---|
| 2026.09.08 | ₩12,060 | ₩12,273 | ₩11,939 | ₩12,273 | +1.77% | 4.2만 |
|---|
| 2026.09.04 | ₩11,899 | ₩12,180 | ₩11,645 | ₩12,180 | +2.36% | 2.3만 |
|---|
| 2026.09.03 | ₩11,691 | ₩12,013 | ₩11,645 | ₩11,806 | +0.98% | 1.6만 |
|---|
| 2026.09.02 | ₩12,033 | ₩12,033 | ₩11,418 | ₩11,632 | -3.33% | 2.3만 |
|---|
| 2026.09.01 | ₩12,228 | ₩12,228 | ₩11,423 | ₩11,565 | -5.42% | 2.1만 |
|---|
| 2026.08.31 | ₩11,912 | ₩11,966 | ₩11,765 | ₩11,832 | -0.67% | 2.5만 |
|---|
| 2026.08.28 | ₩12,046 | ₩12,046 | ₩11,918 | ₩12,033 | -0.11% | 3.1천 |
|---|
| 2026.08.27 | ₩12,260 | ₩12,260 | ₩11,912 | ₩12,033 | -1.85% | 1만 |
|---|
| 2026.08.26 | ₩12,247 | ₩12,340 | ₩12,146 | ₩12,146 | -0.82% | 1.4만 |
|---|
| 2026.08.25 | ₩12,173 | ₩12,273 | ₩12,060 | ₩12,153 | -0.16% | 6천 |
|---|
| 2026.08.24 | ₩12,434 | ₩12,434 | ₩12,100 | ₩12,126 | -2.47% | 1.1만 |
|---|
| 2026.08.21 | ₩12,173 | ₩12,247 | ₩12,113 | ₩12,207 | +0.27% | 1.8만 |
|---|
| 2026.08.20 | ₩12,220 | ₩12,227 | ₩12,033 | ₩12,100 | -0.98% | 5.9천 |
|---|
| 2026.08.19 | ₩12,300 | ₩12,354 | ₩12,006 | ₩12,060 | -1.96% | 3.5만 |
|---|
| 2026.08.18 | ₩12,367 | ₩12,367 | ₩11,939 | ₩12,019 | -2.81% | 7.3천 |
|---|
| 2026.08.17 | ₩12,203 | ₩12,340 | ₩12,153 | ₩12,153 | -0.41% | 1.4만 |
|---|
| 2026.08.14 | ₩12,407 | ₩12,407 | ₩12,233 | ₩12,260 | -1.19% | 7.4천 |
|---|
| 2026.08.13 | ₩12,006 | ₩12,247 | ₩12,006 | ₩12,140 | +1.11% | 2.1만 |
|---|
| 2026.08.12 | ₩11,808 | ₩12,140 | ₩11,808 | ₩12,066 | +2.19% | 8만 |
|---|
| 2026.08.11 | ₩12,006 | ₩12,006 | ₩11,886 | ₩11,926 | -0.67% | 3.1만 |
|---|
| 2026.08.10 | ₩11,959 | ₩11,979 | ₩11,839 | ₩11,839 | -1.01% | 1.6만 |
|---|
| 2026.08.07 | ₩11,886 | ₩12,019 | ₩11,863 | ₩11,993 | +0.90% | 1.2만 |
|---|
| 2026.08.06 | ₩12,033 | ₩12,033 | ₩11,779 | ₩11,912 | -1.00% | 1.3만 |
|---|
| 2026.08.05 | ₩12,207 | ₩12,434 | ₩11,820 | ₩11,892 | -2.57% | 3.4만 |
|---|
| 2026.08.04 | ₩12,514 | ₩12,648 | ₩12,167 | ₩12,287 | -1.82% | 4.3만 |
|---|
| 2026.08.03 | ₩12,193 | ₩12,675 | ₩12,113 | ₩12,394 | +1.64% | 4.6만 |
|---|
| 2026.07.31 | ₩12,634 | ₩12,634 | ₩11,926 | ₩12,273 | -2.86% | 4.1만 |
|---|
| 2026.07.30 | ₩12,688 | ₩12,688 | ₩12,100 | ₩12,387 | -2.37% | 3.6만 |
|---|
| 2026.07.29 | ₩12,514 | ₩12,621 | ₩12,213 | ₩12,394 | -0.96% | 7.8천 |
|---|
| 2026.07.28 | ₩12,688 | ₩12,688 | ₩12,320 | ₩12,461 | -1.79% | 6.1천 |
|---|
| 2026.07.27 | ₩12,688 | ₩12,688 | ₩12,360 | ₩12,554 | -1.05% | 1.6만 |
|---|
| 2026.07.24 | ₩12,247 | ₩12,501 | ₩12,093 | ₩12,394 | +1.20% | 1.3만 |
|---|
| 2026.07.23 | ₩12,167 | ₩12,167 | ₩12,073 | ₩12,073 | -0.77% | 3.8천 |
|---|
| 2026.07.22 | ₩12,362 | ₩12,942 | ₩12,133 | ₩12,273 | -0.71% | 9.5천 |
|---|
| 2026.07.21 | ₩12,100 | ₩12,528 | ₩11,899 | ₩12,407 | +2.54% | 1.2만 |
|---|
| 2026.07.20 | ₩12,568 | ₩12,715 | ₩11,899 | ₩12,100 | -3.72% | 2.5만 |
|---|
| 2026.07.17 | ₩12,568 | ₩12,888 | ₩12,400 | ₩12,434 | -1.06% | 3.2만 |
|---|
| 2026.07.16 | ₩12,895 | ₩12,929 | ₩12,447 | ₩12,728 | -1.30% | 4.9만 |
|---|
| 2026.07.15 | ₩12,487 | ₩12,969 | ₩12,167 | ₩12,822 | +2.68% | 2.9만 |
|---|
| 2026.07.14 | ₩12,634 | ₩12,955 | ₩12,634 | ₩12,634 | 0.00% | 4.2천 |
|---|
| 2026.07.13 | ₩12,795 | ₩12,969 | ₩12,633 | ₩12,782 | -0.10% | 7.6천 |
|---|
| 2026.07.10 | ₩12,701 | ₩13,129 | ₩12,554 | ₩12,661 | -0.32% | 7.3만 |
|---|
| 2026.07.09 | ₩12,768 | ₩12,995 | ₩12,367 | ₩12,648 | -0.94% | 12.2만 |
|---|
| 2026.07.08 | ₩12,661 | ₩12,942 | ₩12,608 | ₩12,701 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩12,955 | ₩12,955 | ₩12,768 | ₩12,782 | -1.34% | 9.9천 |
|---|
| 2026.07.06 | ₩12,848 | ₩12,848 | ₩12,721 | ₩12,808 | -0.31% | 6천 |
|---|
| 2026.07.02 | ₩12,648 | ₩12,942 | ₩12,541 | ₩12,782 | +1.06% | 1.6만 |
|---|
| 2026.07.01 | ₩12,568 | ₩12,942 | ₩12,501 | ₩12,568 | 0.00% | 7.3천 |
|---|
| 2026.06.30 | ₩12,915 | ₩12,942 | ₩12,701 | ₩12,795 | -0.93% | 6.2천 |
|---|
| 2026.06.29 | ₩13,036 | ₩13,089 | ₩12,394 | ₩12,802 | -1.79% | 2.2만 |
|---|
| 2026.06.26 | ₩12,461 | ₩12,888 | ₩12,445 | ₩12,888 | +3.43% | 1만 |
|---|
| 2026.06.25 | ₩12,862 | ₩12,862 | ₩12,046 | ₩12,461 | -3.12% | 6.6만 |
|---|
| 2026.06.24 | ₩13,129 | ₩13,189 | ₩12,568 | ₩12,808 | -2.44% | 6.4만 |
|---|
| 2026.06.23 | ₩13,156 | ₩13,156 | ₩12,915 | ₩12,982 | -1.32% | 1.4만 |
|---|
| 2026.06.22 | ₩13,503 | ₩13,570 | ₩12,862 | ₩13,163 | -2.52% | 3.4만 |
|---|
| 2026.06.18 | ₩13,370 | ₩13,717 | ₩13,109 | ₩13,637 | +2.00% | 14.7만 |
|---|
| 2026.06.17 | ₩13,209 | ₩13,370 | ₩13,116 | ₩13,356 | +1.11% | 5.1만 |
|---|
| 2026.06.16 | ₩13,370 | ₩13,637 | ₩12,915 | ₩13,102 | -2.00% | 8.1만 |
|---|
| 2026.06.15 | ₩13,102 | ₩13,490 | ₩13,036 | ₩13,370 | +2.04% | 5.5만 |
|---|
| 2026.06.12 | ₩12,955 | ₩13,370 | ₩12,875 | ₩13,062 | +0.83% | 6.4만 |
|---|
| 2026.06.11 | ₩12,969 | ₩12,982 | ₩12,735 | ₩12,835 | -1.03% | 1.7만 |
|---|
| 2026.06.10 | ₩12,929 | ₩12,969 | ₩12,795 | ₩12,969 | +0.31% | 1.8만 |
|---|
| 2026.06.09 | ₩12,969 | ₩12,969 | ₩12,836 | ₩12,969 | 0.00% | 6.9천 |
|---|
| 2026.06.08 | ₩12,835 | ₩13,477 | ₩12,822 | ₩12,848 | +0.10% | 6.2만 |
|---|
| 2026.06.05 | ₩12,782 | ₩12,969 | ₩12,645 | ₩12,862 | +0.63% | 3.3만 |
|---|
| 2026.06.04 | ₩12,715 | ₩12,942 | ₩12,701 | ₩12,902 | +1.47% | 3.2만 |
|---|
| 2026.06.03 | ₩12,808 | ₩12,835 | ₩12,438 | ₩12,768 | -0.31% | 2.7만 |
|---|
| 2026.06.02 | ₩12,581 | ₩13,597 | ₩11,257 | ₩12,755 | +1.38% | 10.9만 |
|---|
| 2026.06.01 | ₩12,608 | ₩12,636 | ₩12,260 | ₩12,461 | -1.17% | 3.7만 |
|---|
| 2026.05.29 | ₩12,688 | ₩12,701 | ₩12,354 | ₩12,541 | -1.16% | 2.4만 |
|---|
| 2026.05.28 | ₩12,608 | ₩12,608 | ₩12,421 | ₩12,554 | -0.42% | 2.4만 |
|---|
| 2026.05.27 | ₩12,273 | ₩12,621 | ₩12,173 | ₩12,434 | +1.31% | 4.7만 |
|---|
| 2026.05.26 | ₩12,554 | ₩12,568 | ₩12,283 | ₩12,434 | -0.96% | 6.4천 |
|---|
| 2026.05.22 | ₩12,715 | ₩12,715 | ₩12,394 | ₩12,467 | -1.95% | 1.6만 |
|---|
| 2026.05.21 | ₩12,675 | ₩12,755 | ₩11,364 | ₩12,675 | 0.00% | 3만 |
|---|
| 2026.05.20 | ₩12,421 | ₩12,688 | ₩12,300 | ₩12,568 | +1.18% | 3.2만 |
|---|
| 2026.05.19 | ₩12,421 | ₩12,688 | ₩12,327 | ₩12,434 | +0.11% | 2.5만 |
|---|
| 2026.05.18 | ₩12,287 | ₩12,421 | ₩12,033 | ₩12,340 | +0.44% | 1.8만 |
|---|
| 2026.05.15 | ₩12,300 | ₩12,421 | ₩12,113 | ₩12,407 | +0.87% | 5.1천 |
|---|
| 2026.05.14 | ₩12,287 | ₩12,421 | ₩12,134 | ₩12,260 | -0.22% | 1.3만 |
|---|
| 2026.05.13 | ₩12,354 | ₩12,434 | ₩12,046 | ₩12,394 | +0.32% | 1.7만 |
|---|
| 2026.05.12 | ₩12,033 | ₩12,421 | ₩11,872 | ₩12,273 | +2.00% | 1.2만 |
|---|
| 2026.05.11 | ₩11,859 | ₩12,421 | ₩11,525 | ₩12,193 | +2.82% | 2.2만 |
|---|
| 2026.05.08 | ₩12,434 | ₩12,434 | ₩11,699 | ₩12,033 | -3.23% | 5.7만 |
|---|
| 2026.05.07 | ₩12,287 | ₩12,995 | ₩12,227 | ₩12,421 | +1.09% | 3.4만 |
|---|
| 2026.05.06 | ₩12,358 | ₩12,554 | ₩11,926 | ₩12,100 | -2.09% | 2.7만 |
|---|
| 2026.05.05 | ₩11,966 | ₩12,167 | ₩11,966 | ₩12,100 | +1.12% | 1.3만 |
|---|
| 2026.05.04 | ₩12,314 | ₩12,514 | ₩11,979 | ₩12,113 | -1.63% | 1.4만 |
|---|
| 2026.05.01 | ₩12,167 | ₩12,545 | ₩12,167 | ₩12,541 | +3.08% | 1.5만 |
|---|
| 2026.04.30 | ₩12,060 | ₩12,474 | ₩12,060 | ₩12,153 | +0.78% | 1.8만 |
|---|
| 2026.04.29 | ₩12,033 | ₩12,073 | ₩11,612 | ₩12,006 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩11,765 | ₩12,060 | ₩11,699 | ₩11,819 | +0.45% | 6.4천 |
|---|
| 2026.04.27 | ₩11,846 | ₩12,688 | ₩11,832 | ₩11,899 | +0.45% | 1.9만 |
|---|
| 2026.04.24 | ₩11,926 | ₩12,240 | ₩11,844 | ₩11,993 | +0.56% | 7.4천 |
|---|
| 2026.04.23 | ₩11,765 | ₩12,019 | ₩11,699 | ₩11,832 | +0.57% | 2천 |
|---|
| 2026.04.22 | ₩12,046 | ₩12,046 | ₩11,498 | ₩11,685 | -3.00% | 34.4만 |
|---|
| 2026.04.21 | ₩12,233 | ₩12,494 | ₩11,759 | ₩11,899 | -2.73% | 1.3만 |
|---|
| 2026.04.20 | ₩12,060 | ₩12,367 | ₩11,899 | ₩12,033 | -0.22% | 1.4만 |
|---|
| 2026.04.17 | ₩11,445 | ₩12,942 | ₩11,445 | ₩12,060 | +5.37% | 2.2만 |
|---|
| 2026.04.16 | ₩11,912 | ₩11,912 | ₩11,806 | ₩11,872 | -0.34% | 2.3천 |
|---|
| 2026.04.15 | ₩11,338 | ₩11,910 | ₩11,338 | ₩11,752 | +3.66% | 1.1만 |
|---|
| 2026.04.14 | ₩11,485 | ₩11,632 | ₩11,284 | ₩11,565 | +0.70% | 2.9만 |
|---|
| 2026.04.13 | ₩11,498 | ₩11,511 | ₩11,324 | ₩11,431 | -0.58% | 2.6천 |
|---|
| 2026.04.10 | ₩11,431 | ₩11,498 | ₩11,297 | ₩11,451 | +0.18% | 1.4만 |
|---|
| 2026.04.09 | ₩11,084 | ₩11,431 | ₩11,084 | ₩11,431 | +3.14% | 3.1만 |
|---|
| 2026.04.08 | ₩11,291 | ₩11,505 | ₩11,117 | ₩11,244 | -0.41% | 5.1천 |
|---|
| 2026.04.07 | ₩11,364 | ₩11,364 | ₩11,144 | ₩11,177 | -1.65% | 4.7천 |
|---|
| 2026.04.06 | ₩11,231 | ₩11,525 | ₩11,231 | ₩11,257 | +0.24% | 5.9천 |
|---|
| 2026.04.02 | ₩11,311 | ₩11,525 | ₩11,204 | ₩11,364 | +0.47% | 5천 |
|---|
| 2026.04.01 | ₩11,485 | ₩11,498 | ₩11,311 | ₩11,318 | -1.46% | 3만 |
|---|
| 2026.03.31 | ₩11,150 | ₩11,364 | ₩10,896 | ₩11,244 | +0.84% | 7.7천 |
|---|
| 2026.03.30 | ₩10,963 | ₩11,351 | ₩10,542 | ₩11,164 | +1.83% | 2.2만 |
|---|
| 2026.03.27 | ₩10,936 | ₩11,431 | ₩10,936 | ₩11,070 | +1.22% | 6.5천 |
|---|
| 2026.03.26 | ₩11,297 | ₩11,498 | ₩11,144 | ₩11,378 | +0.71% | 2.7만 |
|---|
| 2026.03.25 | ₩10,963 | ₩11,725 | ₩10,883 | ₩11,458 | +4.51% | 2.2만 |
|---|
| 2026.03.24 | ₩10,749 | ₩10,950 | ₩10,749 | ₩10,936 | +1.74% | 7.9천 |
|---|
| 2026.03.23 | ₩10,535 | ₩10,936 | ₩10,535 | ₩10,896 | +3.43% | 5.2천 |
|---|
| 2026.03.20 | ₩10,923 | ₩10,950 | ₩10,792 | ₩10,923 | 0.00% | 1.5천 |
|---|
| 2026.03.19 | ₩10,923 | ₩10,963 | ₩10,769 | ₩10,963 | +0.37% | 9.1천 |
|---|
| 2026.03.18 | ₩10,736 | ₩10,883 | ₩10,736 | ₩10,883 | +1.37% | 6.7천 |
|---|
| 2026.03.17 | ₩10,803 | ₩10,950 | ₩10,749 | ₩10,883 | +0.74% | 1만 |
|---|
| 2026.03.16 | ₩10,736 | ₩10,963 | ₩10,736 | ₩10,830 | +0.87% | 4.8만 |
|---|
| 2026.03.13 | ₩10,576 | ₩10,856 | ₩10,509 | ₩10,856 | +2.65% | 2.5만 |
|---|
| 2026.03.12 | ₩10,669 | ₩10,743 | ₩10,542 | ₩10,696 | +0.25% | 3만 |
|---|
| 2026.03.11 | ₩10,402 | ₩10,736 | ₩10,375 | ₩10,696 | +2.83% | 9.3천 |
|---|
| 2026.03.10 | ₩10,589 | ₩10,696 | ₩10,589 | ₩10,696 | +1.01% | 6.1천 |
|---|
| 2026.03.09 | ₩10,549 | ₩10,736 | ₩10,362 | ₩10,696 | +1.39% | 2.5만 |
|---|
| 2026.03.06 | ₩10,509 | ₩10,749 | ₩10,509 | ₩10,749 | +2.29% | 8.9천 |
|---|
| 2026.03.05 | ₩10,509 | ₩10,696 | ₩10,388 | ₩10,696 | +1.78% | 1.5만 |
|---|
| 2026.03.04 | ₩10,830 | ₩10,830 | ₩10,375 | ₩10,682 | -1.36% | 1.9만 |
|---|
| 2026.03.03 | ₩10,816 | ₩10,816 | ₩10,428 | ₩10,696 | -1.11% | 1.3만 |
|---|
| 2026.03.02 | ₩10,830 | ₩10,830 | ₩10,696 | ₩10,799 | -0.28% | 4.5천 |
|---|
| 2026.02.27 | ₩10,963 | ₩10,963 | ₩10,656 | ₩10,830 | -1.22% | 5.9천 |
|---|
| 2026.02.26 | ₩10,562 | ₩10,977 | ₩10,562 | ₩10,843 | +2.66% | 1.5만 |
|---|
| 2026.02.25 | ₩10,569 | ₩10,830 | ₩10,569 | ₩10,830 | +2.47% | 4.6천 |
|---|
| 2026.02.24 | ₩10,723 | ₩11,003 | ₩10,576 | ₩10,682 | -0.37% | 8.7천 |
|---|
| 2026.02.23 | ₩10,576 | ₩10,856 | ₩10,509 | ₩10,656 | +0.76% | 8.9천 |
|---|
| 2026.02.20 | ₩10,576 | ₩10,830 | ₩10,542 | ₩10,749 | +1.64% | 1.1만 |
|---|
| 2026.02.19 | ₩10,656 | ₩10,696 | ₩10,519 | ₩10,562 | -0.88% | 2.6천 |
|---|
| 2026.02.18 | ₩10,682 | ₩10,682 | ₩10,669 | ₩10,682 | 0.00% | 3.5천 |
|---|
| 2026.02.17 | ₩10,629 | ₩10,682 | ₩10,596 | ₩10,680 | +0.48% | 1.1천 |
|---|
| 2026.02.13 | ₩10,295 | ₩10,669 | ₩10,161 | ₩10,616 | +3.12% | 5.9천 |
|---|
| 2026.02.12 | ₩10,375 | ₩10,669 | ₩10,375 | ₩10,495 | +1.16% | 2천 |
|---|
| 2026.02.11 | ₩10,415 | ₩10,689 | ₩10,362 | ₩10,656 | +2.31% | 1.6천 |
|---|
| 2026.02.10 | ₩10,402 | ₩10,696 | ₩10,395 | ₩10,549 | +1.41% | 1.6만 |
|---|
| 2026.02.09 | ₩10,642 | ₩10,642 | ₩10,295 | ₩10,522 | -1.13% | 8.1천 |
|---|
| 2026.02.06 | ₩10,602 | ₩10,669 | ₩10,402 | ₩10,495 | -1.01% | 5.7천 |
|---|
| 2026.02.05 | ₩10,428 | ₩10,696 | ₩10,161 | ₩10,388 | -0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩10,589 | ₩10,669 | ₩9,533 | ₩10,562 | -0.25% | 9.8천 |
|---|
| 2026.02.03 | ₩10,428 | ₩10,682 | ₩10,148 | ₩10,295 | -1.28% | 2.5만 |
|---|
| 2026.02.02 | ₩10,589 | ₩10,990 | ₩10,495 | ₩10,656 | +0.63% | 1.9만 |
|---|
| 2026.01.30 | ₩10,415 | ₩11,003 | ₩10,408 | ₩10,696 | +2.70% | 9천 |
|---|
| 2026.01.29 | ₩10,469 | ₩10,576 | ₩10,469 | ₩10,576 | +1.02% | 2.4천 |
|---|
| 2026.01.28 | ₩10,696 | ₩10,997 | ₩10,576 | ₩10,749 | +0.50% | 1만 |
|---|
| 2026.01.27 | ₩10,455 | ₩10,963 | ₩10,455 | ₩10,883 | +4.09% | 6.8천 |
|---|
| 2026.01.26 | ₩10,576 | ₩10,990 | ₩10,134 | ₩10,756 | +1.71% | 7.4천 |
|---|
| 2026.01.23 | ₩10,696 | ₩10,963 | ₩10,388 | ₩10,696 | 0.00% | 7.6천 |
|---|
| 2026.01.22 | ₩10,489 | ₩10,990 | ₩10,161 | ₩10,883 | +3.76% | 1.7만 |
|---|
| 2026.01.21 | ₩10,295 | ₩10,709 | ₩10,041 | ₩10,174 | -1.17% | 1.2만 |
|---|
| 2026.01.20 | ₩9,800 | ₩10,743 | ₩9,800 | ₩10,201 | +4.09% | 2.8만 |
|---|
| 2026.01.16 | ₩10,622 | ₩10,997 | ₩10,094 | ₩10,348 | -2.58% | 3.3만 |
|---|
| 2026.01.15 | ₩10,589 | ₩10,809 | ₩10,161 | ₩10,362 | -2.15% | 2.6만 |
|---|
| 2026.01.14 | ₩10,509 | ₩10,622 | ₩10,235 | ₩10,362 | -1.40% | 1.1만 |
|---|
| 2026.01.13 | ₩10,522 | ₩10,616 | ₩10,241 | ₩10,241 | -2.67% | 4천 |
|---|
| 2026.01.12 | ₩10,509 | ₩10,535 | ₩10,074 | ₩10,281 | -2.16% | 1.2만 |
|---|
| 2026.01.09 | ₩10,469 | ₩10,535 | ₩10,134 | ₩10,215 | -2.43% | 8.8천 |
|---|
| 2026.01.08 | ₩10,442 | ₩10,495 | ₩10,308 | ₩10,362 | -0.77% | 6.6천 |
|---|
| 2026.01.07 | ₩10,576 | ₩10,783 | ₩10,455 | ₩10,495 | -0.76% | 3.2만 |
|---|
| 2026.01.06 | ₩10,715 | ₩10,856 | ₩10,522 | ₩10,576 | -1.30% | 1.3만 |
|---|
| 2026.01.05 | ₩10,581 | ₩10,816 | ₩10,495 | ₩10,629 | +0.45% | 7.3천 |
|---|
| 2026.01.02 | ₩10,121 | ₩10,997 | ₩10,121 | ₩10,763 | +6.34% | 1.9만 |
|---|
| 2025.12.31 | ₩10,930 | ₩11,030 | ₩10,649 | ₩10,736 | -1.77% | 6.4천 |
|---|
| 2025.12.30 | ₩10,589 | ₩10,856 | ₩10,495 | ₩10,696 | +1.01% | 1.7만 |
|---|
| 2025.12.29 | ₩10,669 | ₩11,017 | ₩10,509 | ₩10,763 | +0.88% | 4.1만 |
|---|
| 2025.12.26 | ₩10,597 | ₩10,830 | ₩10,597 | ₩10,816 | +2.07% | 1.2만 |
|---|
| 2025.12.24 | ₩10,776 | ₩10,916 | ₩10,729 | ₩10,816 | +0.37% | 8.9천 |
|---|
| 2025.12.23 | ₩10,856 | ₩10,870 | ₩10,562 | ₩10,803 | -0.49% | 2.3만 |
|---|
| 2025.12.22 | ₩10,669 | ₩10,896 | ₩10,228 | ₩10,803 | +1.25% | 3.4만 |
|---|
| 2025.12.19 | ₩10,596 | ₩10,669 | ₩10,108 | ₩10,669 | +0.69% | 3.2만 |
|---|
| 2025.12.18 | ₩10,355 | ₩10,362 | ₩10,014 | ₩10,067 | -2.78% | 3.9만 |
|---|
| 2025.12.17 | ₩10,555 | ₩10,609 | ₩10,108 | ₩10,295 | -2.47% | 1.9만 |
|---|
| 2025.12.16 | ₩10,295 | ₩10,495 | ₩10,027 | ₩10,335 | +0.39% | 5.3만 |
|---|
| 2025.12.15 | ₩10,435 | ₩10,482 | ₩10,174 | ₩10,268 | -1.60% | 2.3만 |
|---|
| 2025.12.12 | ₩10,148 | ₩10,549 | ₩10,114 | ₩10,321 | +1.71% | 2만 |
|---|
| 2025.12.11 | ₩10,134 | ₩10,495 | ₩9,974 | ₩10,228 | +0.92% | 3.5만 |
|---|
| 2025.12.10 | ₩9,981 | ₩10,161 | ₩9,773 | ₩9,880 | -1.00% | 3.6만 |
|---|
| 2025.12.09 | ₩9,345 | ₩10,001 | ₩9,345 | ₩9,787 | +4.72% | 12.2만 |
|---|
| 2025.12.08 | ₩9,222 | ₩9,493 | ₩9,222 | ₩9,359 | +1.48% | 6.5만 |
|---|
| 2025.12.05 | ₩9,372 | ₩9,506 | ₩9,065 | ₩9,372 | 0.00% | 5만 |
|---|
| 2025.12.04 | ₩9,693 | ₩9,880 | ₩9,136 | ₩9,506 | -1.93% | 5.9만 |
|---|
| 2025.12.03 | ₩9,573 | ₩9,867 | ₩9,359 | ₩9,600 | +0.28% | 4.6만 |
|---|
| 2025.12.02 | ₩9,493 | ₩9,867 | ₩9,466 | ₩9,573 | +0.85% | 5만 |
|---|
| 2025.12.01 | ₩9,412 | ₩10,161 | ₩9,412 | ₩9,600 | +1.99% | 4.2만 |
|---|
| 2025.11.28 | ₩9,452 | ₩9,600 | ₩9,359 | ₩9,546 | +0.99% | 3.4만 |
|---|
| 2025.11.26 | ₩9,299 | ₩9,372 | ₩9,226 | ₩9,359 | +0.65% | 1.6만 |
|---|
| 2025.11.25 | ₩9,038 | ₩9,559 | ₩9,025 | ₩9,025 | -0.15% | 2.6만 |
|---|
| 2025.11.24 | ₩9,025 | ₩9,533 | ₩8,891 | ₩9,165 | +1.56% | 4만 |
|---|
| 2025.11.21 | ₩8,557 | ₩9,145 | ₩8,503 | ₩8,998 | +5.16% | 2.9만 |
|---|
| 2025.11.20 | ₩8,610 | ₩8,677 | ₩8,276 | ₩8,383 | -2.64% | 2.4만 |
|---|
| 2025.11.19 | ₩8,410 | ₩8,650 | ₩7,915 | ₩8,169 | -2.86% | 7.5만 |
|---|
| 2025.11.18 | ₩7,340 | ₩8,637 | ₩6,926 | ₩8,156 | +11.11% | 12.2만 |
|---|
| 2025.11.17 | ₩7,942 | ₩7,942 | ₩7,093 | ₩7,340 | -7.58% | 5.7만 |
|---|
| 2025.11.14 | ₩7,340 | ₩7,795 | ₩7,340 | ₩7,607 | +3.64% | 7.8만 |
|---|
| 2025.11.13 | ₩7,340 | ₩7,867 | ₩7,260 | ₩7,260 | -1.09% | 4.4만 |
|---|
| 2025.11.12 | ₩7,728 | ₩8,276 | ₩7,581 | ₩7,741 | +0.17% | 3.8만 |
|---|
| 2025.11.11 | ₩7,487 | ₩8,035 | ₩7,367 | ₩7,821 | +4.46% | 3.9만 |
|---|
| 2025.11.10 | ₩7,567 | ₩7,928 | ₩7,380 | ₩7,420 | -1.94% | 2.8만 |
|---|
| 2025.11.07 | ₩7,607 | ₩7,781 | ₩7,460 | ₩7,567 | -0.53% | 3.6만 |
|---|
| 2025.11.06 | ₩7,915 | ₩8,115 | ₩7,607 | ₩7,607 | -3.89% | 5.4만 |
|---|
| 2025.11.05 | ₩8,182 | ₩9,038 | ₩7,915 | ₩7,955 | -2.78% | 5.7만 |
|---|
| 2025.11.04 | ₩8,263 | ₩8,263 | ₩7,835 | ₩8,089 | -2.10% | 6.8만 |
|---|
| 2025.11.03 | ₩7,995 | ₩8,456 | ₩7,821 | ₩8,182 | +2.34% | 2.7만 |
|---|
| 2025.10.31 | ₩8,249 | ₩8,263 | ₩8,062 | ₩8,142 | -1.30% | 1만 |
|---|
| 2025.10.30 | ₩8,169 | ₩8,343 | ₩7,968 | ₩8,182 | +0.16% | 2.5만 |
|---|
| 2025.10.29 | ₩8,476 | ₩8,637 | ₩7,995 | ₩8,276 | -2.37% | 2.9만 |
|---|
| 2025.10.28 | ₩8,396 | ₩8,543 | ₩7,915 | ₩8,142 | -3.03% | 7.1만 |
|---|
| 2025.10.27 | ₩9,065 | ₩9,065 | ₩8,356 | ₩8,517 | -6.05% | 4.6만 |
|---|
| 2025.10.24 | ₩8,931 | ₩9,078 | ₩8,423 | ₩8,771 | -1.80% | 5.1만 |
|---|
| 2025.10.23 | ₩9,025 | ₩9,392 | ₩8,751 | ₩8,811 | -2.37% | 10.3만 |
|---|
| 2025.10.22 | ₩8,904 | ₩9,078 | ₩8,610 | ₩8,918 | +0.15% | 6.3만 |
|---|
| 2025.10.21 | ₩9,105 | ₩9,105 | ₩8,824 | ₩8,891 | -2.35% | 1.7만 |
|---|
| 2025.10.20 | ₩8,864 | ₩9,192 | ₩8,456 | ₩8,891 | +0.30% | 4.4만 |
|---|
| 2025.10.17 | ₩8,864 | ₩9,579 | ₩8,664 | ₩9,011 | +1.66% | 7.1만 |
|---|
| 2025.10.16 | ₩8,904 | ₩9,345 | ₩8,693 | ₩8,771 | -1.50% | 7.6만 |
|---|
| 2025.10.15 | ₩8,677 | ₩8,985 | ₩8,517 | ₩8,811 | +1.54% | 3.9만 |
|---|
| 2025.10.14 | ₩8,931 | ₩8,931 | ₩8,189 | ₩8,490 | -4.94% | 11.7만 |
|---|
| 2025.10.13 | ₩8,918 | ₩9,693 | ₩8,737 | ₩8,797 | -1.35% | 6.9만 |
|---|
| 2025.10.10 | ₩9,800 | ₩9,800 | ₩8,463 | ₩8,824 | -9.96% | 8만 |
|---|