시장 데이터를 불러오는 중
전체 종목
셀시어스 홀딩스 과거 주가
Celsius Holdings, Inc. - Common Stock · CELH · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Celsius Holdings, Inc. - Common Stock · CELH · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,625 | ₩38,490 | ₩36,357 | ₩38,329 | +4.65% | 505.1만 |
| 2026.10.08 | ₩35,968 | ₩37,055 | ₩35,794 | ₩36,746 | +2.16% | 550.3만 |
| 2026.10.07 | ₩36,304 | ₩36,558 | ₩35,834 | ₩36,102 | -0.55% | 467.6만 |
| 2026.10.06 | ₩36,974 | ₩37,283 | ₩36,384 | ₩36,599 | -1.02% | 434.5만 |
| 2026.10.05 | ₩36,183 | ₩37,269 | ₩35,713 | ₩36,907 | +2.00% | 700만 |
| 2026.10.02 | ₩37,216 | ₩37,417 | ₩35,445 | ₩35,874 | -3.60% | 901.6만 |
| 2026.10.01 | ₩36,813 | ₩37,350 | ₩36,424 | ₩36,760 | -0.15% | 557.1만 |
| 2026.09.30 | ₩37,551 | ₩37,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,585 |
| ₩36,679 |
| -2.32% |
| 500.5만 |
| 2026.09.29 | ₩37,698 | ₩38,275 | ₩36,666 | ₩37,162 | -1.42% | 658.7만 |
|---|
| 2026.09.28 | ₩36,947 | ₩38,355 | ₩35,955 | ₩37,551 | +1.63% | 679만 |
|---|
| 2026.09.25 | ₩37,967 | ₩38,315 | ₩37,148 | ₩37,537 | -1.13% | 652만 |
|---|
| 2026.09.24 | ₩39,294 | ₩39,428 | ₩37,444 | ₩38,127 | -2.97% | 573.1만 |
|---|
| 2026.09.23 | ₩39,267 | ₩39,509 | ₩38,490 | ₩39,133 | -0.34% | 478.6만 |
|---|
| 2026.09.22 | ₩38,771 | ₩40,461 | ₩38,597 | ₩39,415 | +1.66% | 731.9만 |
|---|
| 2026.09.21 | ₩37,685 | ₩38,248 | ₩37,350 | ₩37,578 | -0.28% | 826.7만 |
|---|
| 2026.09.18 | ₩38,490 | ₩38,677 | ₩37,564 | ₩37,578 | -2.37% | 1262.4만 |
|---|
| 2026.09.17 | ₩38,449 | ₩38,664 | ₩37,618 | ₩38,007 | -1.15% | 575.5만 |
|---|
| 2026.09.16 | ₩38,516 | ₩38,731 | ₩37,564 | ₩37,886 | -1.64% | 632.5만 |
|---|
| 2026.09.15 | ₩37,779 | ₩37,967 | ₩36,760 | ₩37,055 | -1.92% | 581.9만 |
|---|
| 2026.09.14 | ₩36,773 | ₩38,463 | ₩36,706 | ₩38,154 | +3.76% | 883.8만 |
|---|
| 2026.09.11 | ₩36,947 | ₩37,430 | ₩36,451 | ₩36,505 | -1.20% | 871.4만 |
|---|
| 2026.09.10 | ₩36,800 | ₩36,947 | ₩35,660 | ₩35,713 | -2.95% | 900.8만 |
|---|
| 2026.09.09 | ₩39,241 | ₩39,308 | ₩36,988 | ₩37,068 | -5.54% | 1042.8만 |
|---|
| 2026.09.08 | ₩41,038 | ₩41,038 | ₩39,562 | ₩39,643 | -3.40% | 811.1만 |
|---|
| 2026.09.04 | ₩41,842 | ₩42,137 | ₩40,890 | ₩41,118 | -1.73% | 598.5만 |
|---|
| 2026.09.03 | ₩42,298 | ₩43,385 | ₩41,775 | ₩42,392 | +0.22% | 493.2만 |
|---|
| 2026.09.02 | ₩41,239 | ₩42,473 | ₩41,051 | ₩41,963 | +1.76% | 632.6만 |
|---|
| 2026.09.01 | ₩42,137 | ₩42,634 | ₩40,904 | ₩41,199 | -2.23% | 691.3만 |
|---|
| 2026.08.31 | ₩43,318 | ₩44,256 | ₩42,043 | ₩42,178 | -2.63% | 799만 |
|---|
| 2026.08.28 | ₩43,948 | ₩44,618 | ₩43,076 | ₩44,229 | +0.64% | 601.8만 |
|---|
| 2026.08.27 | ₩45,463 | ₩46,040 | ₩44,055 | ₩44,243 | -2.68% | 706.6만 |
|---|
| 2026.08.26 | ₩47,274 | ₩48,481 | ₩45,611 | ₩47,247 | -0.06% | 687.3만 |
|---|
| 2026.08.25 | ₩47,247 | ₩47,810 | ₩46,389 | ₩47,394 | +0.31% | 818.1만 |
|---|
| 2026.08.24 | ₩45,343 | ₩47,247 | ₩45,208 | ₩46,979 | +3.61% | 1283.6만 |
|---|
| 2026.08.21 | ₩43,586 | ₩44,927 | ₩42,929 | ₩44,739 | +2.65% | 742.3만 |
|---|
| 2026.08.20 | ₩43,224 | ₩44,592 | ₩42,875 | ₩43,639 | +0.96% | 886.3만 |
|---|
| 2026.08.19 | ₩40,220 | ₩43,720 | ₩40,072 | ₩43,264 | +7.57% | 1222.2만 |
|---|
| 2026.08.18 | ₩40,099 | ₩40,917 | ₩39,482 | ₩40,099 | 0.00% | 929.6만 |
|---|
| 2026.08.17 | ₩37,752 | ₩40,689 | ₩37,122 | ₩40,166 | +6.39% | 1792.8만 |
|---|
| 2026.08.14 | ₩38,704 | ₩39,911 | ₩37,631 | ₩39,013 | +0.80% | 1354만 |
|---|
| 2026.08.13 | ₩37,041 | ₩38,677 | ₩36,907 | ₩38,597 | +4.20% | 827.6만 |
|---|
| 2026.08.12 | ₩37,564 | ₩37,752 | ₩36,250 | ₩37,041 | -1.39% | 935.1만 |
|---|
| 2026.08.11 | ₩36,169 | ₩37,819 | ₩35,713 | ₩37,671 | +4.15% | 1103.5만 |
|---|
| 2026.08.10 | ₩35,284 | ₩36,518 | ₩34,909 | ₩36,491 | +3.42% | 1856.5만 |
|---|
| 2026.08.07 | ₩32,146 | ₩37,376 | ₩31,945 | ₩37,242 | +15.85% | 3365.5만 |
|---|
| 2026.08.06 | ₩34,842 | ₩34,869 | ₩31,596 | ₩31,878 | -8.51% | 4387.6만 |
|---|
| 2026.08.05 | ₩40,394 | ₩40,501 | ₩39,013 | ₩39,093 | -3.22% | 1273.4만 |
|---|
| 2026.08.04 | ₩37,631 | ₩39,884 | ₩37,417 | ₩39,616 | +5.27% | 937.5만 |
|---|
| 2026.08.03 | ₩39,831 | ₩39,911 | ₩37,444 | ₩37,859 | -4.95% | 1288.1만 |
|---|
| 2026.07.31 | ₩39,482 | ₩39,616 | ₩38,275 | ₩39,174 | -0.78% | 542.2만 |
|---|
| 2026.07.30 | ₩38,154 | ₩39,402 | ₩37,940 | ₩39,361 | +3.16% | 450.6만 |
|---|
| 2026.07.29 | ₩39,361 | ₩39,576 | ₩38,248 | ₩38,731 | -1.60% | 650.1만 |
|---|
| 2026.07.28 | ₩39,133 | ₩39,576 | ₩38,127 | ₩39,495 | +0.93% | 656.5만 |
|---|
| 2026.07.27 | ₩36,907 | ₩38,677 | ₩36,907 | ₩38,610 | +4.61% | 694.3만 |
|---|
| 2026.07.24 | ₩36,612 | ₩36,934 | ₩35,593 | ₩36,371 | -0.66% | 916.2만 |
|---|
| 2026.07.23 | ₩37,671 | ₩38,731 | ₩36,304 | ₩36,438 | -3.28% | 977.8만 |
|---|
| 2026.07.22 | ₩38,074 | ₩38,355 | ₩37,256 | ₩38,181 | +0.28% | 1241.4만 |
|---|
| 2026.07.21 | ₩38,476 | ₩38,905 | ₩37,283 | ₩37,578 | -2.34% | 1185.3만 |
|---|
| 2026.07.20 | ₩38,825 | ₩39,576 | ₩38,074 | ₩39,455 | +1.62% | 690.1만 |
|---|
| 2026.07.17 | ₩40,407 | ₩40,702 | ₩38,288 | ₩38,878 | -3.78% | 917.3만 |
|---|
| 2026.07.16 | ₩40,233 | ₩41,360 | ₩39,254 | ₩40,206 | -0.07% | 641.6만 |
|---|
| 2026.07.15 | ₩40,448 | ₩41,534 | ₩40,367 | ₩40,515 | +0.17% | 557만 |
|---|
| 2026.07.14 | ₩40,032 | ₩40,890 | ₩39,334 | ₩40,421 | +0.97% | 616.5만 |
|---|
| 2026.07.13 | ₩41,132 | ₩41,306 | ₩39,388 | ₩40,005 | -2.74% | 794.7만 |
|---|
| 2026.07.10 | ₩40,957 | ₩41,976 | ₩40,756 | ₩41,038 | +0.20% | 534.3만 |
|---|
| 2026.07.09 | ₩40,434 | ₩41,373 | ₩40,072 | ₩40,930 | +1.23% | 767.6만 |
|---|
| 2026.07.08 | ₩42,271 | ₩42,419 | ₩40,743 | ₩41,038 | -2.92% | 558.1만 |
|---|
| 2026.07.07 | ₩45,436 | ₩45,557 | ₩42,352 | ₩42,513 | -6.43% | 736.2만 |
|---|
| 2026.07.06 | ₩44,940 | ₩45,852 | ₩43,666 | ₩44,310 | -1.40% | 929.9만 |
|---|
| 2026.07.02 | ₩43,344 | ₩45,329 | ₩43,197 | ₩44,471 | +2.60% | 931.9만 |
|---|
| 2026.07.01 | ₩39,777 | ₩43,237 | ₩39,643 | ₩42,741 | +7.45% | 1067.1만 |
|---|
| 2026.06.30 | ₩39,455 | ₩39,938 | ₩38,865 | ₩39,267 | -0.48% | 610.1만 |
|---|
| 2026.06.29 | ₩40,072 | ₩40,394 | ₩38,825 | ₩39,951 | -0.30% | 832.8만 |
|---|
| 2026.06.26 | ₩37,685 | ₩40,877 | ₩37,511 | ₩40,032 | +6.23% | 1002.9만 |
|---|
| 2026.06.25 | ₩38,275 | ₩39,254 | ₩37,403 | ₩37,846 | -1.12% | 630.2만 |
|---|
| 2026.06.24 | ₩37,578 | ₩39,388 | ₩37,564 | ₩38,248 | +1.78% | 730.7만 |
|---|
| 2026.06.23 | ₩38,476 | ₩38,811 | ₩37,698 | ₩37,765 | -1.85% | 873.2만 |
|---|
| 2026.06.22 | ₩41,185 | ₩41,225 | ₩38,999 | ₩39,053 | -5.18% | 760만 |
|---|
| 2026.06.18 | ₩40,622 | ₩41,400 | ₩39,589 | ₩41,306 | +1.68% | 905.4만 |
|---|
| 2026.06.17 | ₩40,246 | ₩42,473 | ₩39,334 | ₩40,743 | +1.23% | 1370.4만 |
|---|
| 2026.06.16 | ₩38,288 | ₩40,367 | ₩37,564 | ₩40,246 | +5.11% | 1085만 |
|---|
| 2026.06.15 | ₩39,375 | ₩39,656 | ₩38,221 | ₩38,543 | -2.11% | 921.7만 |
|---|
| 2026.06.12 | ₩38,583 | ₩39,643 | ₩37,819 | ₩39,133 | +1.43% | 921.5만 |
|---|
| 2026.06.11 | ₩37,671 | ₩39,080 | ₩37,350 | ₩38,087 | +1.10% | 746.6만 |
|---|
| 2026.06.10 | ₩37,752 | ₩39,536 | ₩37,202 | ₩38,047 | +0.78% | 749만 |
|---|
| 2026.06.09 | ₩37,578 | ₩39,643 | ₩37,229 | ₩37,806 | +0.61% | 916.7만 |
|---|
| 2026.06.08 | ₩37,658 | ₩37,913 | ₩36,947 | ₩37,551 | -0.28% | 953.4만 |
|---|
| 2026.06.05 | ₩38,275 | ₩39,321 | ₩37,698 | ₩37,725 | -1.44% | 1195.2만 |
|---|
| 2026.06.04 | ₩40,448 | ₩40,635 | ₩36,840 | ₩37,216 | -7.99% | 1843.5만 |
|---|
| 2026.06.03 | ₩40,904 | ₩41,105 | ₩39,509 | ₩40,246 | -1.61% | 750.1만 |
|---|
| 2026.06.02 | ₩41,534 | ₩42,003 | ₩40,367 | ₩40,957 | -1.39% | 843.9만 |
|---|
| 2026.06.01 | ₩43,988 | ₩44,136 | ₩41,051 | ₩41,413 | -5.85% | 1130.3만 |
|---|
| 2026.05.29 | ₩44,793 | ₩44,913 | ₩43,680 | ₩44,618 | -0.39% | 1006.2만 |
|---|
| 2026.05.28 | ₩42,097 | ₩44,846 | ₩41,494 | ₩44,551 | +5.83% | 1038.8만 |
|---|
| 2026.05.27 | ₩41,292 | ₩44,189 | ₩41,266 | ₩42,446 | +2.79% | 1139만 |
|---|
| 2026.05.26 | ₩40,649 | ₩40,877 | ₩39,066 | ₩39,790 | -2.11% | 963.1만 |
|---|
| 2026.05.22 | ₩39,831 | ₩40,689 | ₩39,214 | ₩40,394 | +1.41% | 763.9만 |
|---|
| 2026.05.21 | ₩38,235 | ₩39,911 | ₩38,060 | ₩39,831 | +4.17% | 559.5만 |
|---|
| 2026.05.20 | ₩39,294 | ₩39,603 | ₩38,168 | ₩38,396 | -2.29% | 967.6만 |
|---|
| 2026.05.19 | ₩39,844 | ₩40,421 | ₩38,986 | ₩39,066 | -1.95% | 551.6만 |
|---|
| 2026.05.18 | ₩40,984 | ₩41,400 | ₩38,342 | ₩39,334 | -4.02% | 1626만 |
|---|
| 2026.05.15 | ₩38,905 | ₩40,810 | ₩38,811 | ₩40,448 | +3.96% | 916.3만 |
|---|
| 2026.05.14 | ₩37,511 | ₩39,844 | ₩37,283 | ₩38,905 | +3.72% | 880.7만 |
|---|
| 2026.05.13 | ₩39,603 | ₩40,018 | ₩37,095 | ₩37,363 | -5.66% | 1558.3만 |
|---|
| 2026.05.12 | ₩40,649 | ₩40,649 | ₩38,825 | ₩39,710 | -2.31% | 1038.4만 |
|---|
| 2026.05.11 | ₩41,695 | ₩41,829 | ₩38,583 | ₩41,091 | -1.45% | 2037.1만 |
|---|
| 2026.05.08 | ₩46,804 | ₩47,743 | ₩43,022 | ₩43,304 | -7.48% | 1363.7만 |
|---|
| 2026.05.07 | ₩44,806 | ₩47,944 | ₩43,344 | ₩45,946 | +2.54% | 2448.6만 |
|---|
| 2026.05.06 | ₩45,504 | ₩46,335 | ₩42,647 | ₩43,988 | -3.33% | 1729.6만 |
|---|
| 2026.05.05 | ₩44,766 | ₩45,678 | ₩43,881 | ₩44,954 | +0.42% | 539.2만 |
|---|
| 2026.05.04 | ₩45,021 | ₩46,255 | ₩44,659 | ₩45,021 | 0.00% | 667.2만 |
|---|
| 2026.05.01 | ₩45,222 | ₩45,959 | ₩44,605 | ₩45,235 | +0.03% | 565.5만 |
|---|
| 2026.04.30 | ₩43,452 | ₩45,155 | ₩43,049 | ₩45,021 | +3.61% | 560.4만 |
|---|
| 2026.04.29 | ₩43,344 | ₩44,457 | ₩42,929 | ₩43,800 | +1.05% | 468.7만 |
|---|
| 2026.04.28 | ₩44,136 | ₩44,592 | ₩43,478 | ₩43,747 | -0.88% | 503.6만 |
|---|
| 2026.04.27 | ₩46,214 | ₩46,228 | ₩44,283 | ₩44,444 | -3.83% | 866.4만 |
|---|
| 2026.04.24 | ₩45,812 | ₩47,166 | ₩45,356 | ₩46,389 | +1.26% | 557.3만 |
|---|
| 2026.04.23 | ₩44,417 | ₩45,571 | ₩44,122 | ₩45,504 | +2.45% | 534.8만 |
|---|
| 2026.04.22 | ₩43,841 | ₩45,007 | ₩43,827 | ₩44,605 | +1.74% | 476만 |
|---|
| 2026.04.21 | ₩45,262 | ₩45,517 | ₩43,318 | ₩43,841 | -3.14% | 774.3만 |
|---|
| 2026.04.20 | ₩45,651 | ₩46,201 | ₩44,337 | ₩45,302 | -0.76% | 956.3만 |
|---|
| 2026.04.17 | ₩47,877 | ₩48,588 | ₩46,201 | ₩47,274 | -1.26% | 1604.4만 |
|---|
| 2026.04.16 | ₩47,797 | ₩48,897 | ₩46,375 | ₩46,737 | -2.22% | 643.4만 |
|---|
| 2026.04.15 | ₩47,113 | ₩47,783 | ₩46,187 | ₩47,314 | +0.43% | 548.4만 |
|---|
| 2026.04.14 | ₩45,597 | ₩47,180 | ₩45,597 | ₩46,281 | +1.50% | 642.3만 |
|---|
| 2026.04.13 | ₩45,906 | ₩46,120 | ₩44,699 | ₩45,141 | -1.67% | 751.1만 |
|---|
| 2026.04.10 | ₩48,494 | ₩48,575 | ₩46,295 | ₩46,751 | -3.60% | 442.4만 |
|---|
| 2026.04.09 | ₩47,676 | ₩49,487 | ₩46,965 | ₩48,789 | +2.33% | 438.3만 |
|---|
| 2026.04.08 | ₩48,856 | ₩50,157 | ₩47,837 | ₩48,306 | -1.13% | 739.9만 |
|---|
| 2026.04.07 | ₩47,676 | ₩47,918 | ₩45,638 | ₩46,241 | -3.01% | 520.7만 |
|---|
| 2026.04.06 | ₩46,268 | ₩48,494 | ₩46,268 | ₩48,454 | +4.72% | 685.7만 |
|---|
| 2026.04.02 | ₩45,007 | ₩45,825 | ₩44,377 | ₩45,705 | +1.55% | 518.2만 |
|---|
| 2026.04.01 | ₩48,132 | ₩48,132 | ₩45,772 | ₩46,040 | -4.35% | 601.2만 |
|---|
| 2026.03.31 | ₩45,611 | ₩48,011 | ₩45,530 | ₩47,582 | +4.32% | 574.2만 |
|---|
| 2026.03.30 | ₩46,161 | ₩46,550 | ₩44,538 | ₩45,343 | -1.77% | 697.4만 |
|---|
| 2026.03.27 | ₩47,663 | ₩47,716 | ₩45,477 | ₩45,517 | -4.50% | 737.2만 |
|---|
| 2026.03.26 | ₩47,797 | ₩48,749 | ₩47,207 | ₩47,730 | -0.14% | 555.3만 |
|---|
| 2026.03.25 | ₩49,969 | ₩50,331 | ₩47,676 | ₩48,186 | -3.57% | 884.5만 |
|---|
| 2026.03.24 | ₩52,410 | ₩52,410 | ₩47,716 | ₩49,688 | -5.19% | 1753.5만 |
|---|
| 2026.03.23 | ₩56,997 | ₩57,131 | ₩53,027 | ₩53,175 | -6.71% | 1029.8만 |
|---|
| 2026.03.20 | ₩57,225 | ₩57,533 | ₩55,294 | ₩55,669 | -2.72% | 761.2만 |
|---|
| 2026.03.19 | ₩54,985 | ₩57,936 | ₩54,757 | ₩57,614 | +4.78% | 498.5만 |
|---|
| 2026.03.18 | ₩58,257 | ₩58,780 | ₩55,387 | ₩55,656 | -4.47% | 552.8만 |
|---|
| 2026.03.17 | ₩57,480 | ₩59,464 | ₩57,466 | ₩58,955 | +2.57% | 285만 |
|---|
| 2026.03.16 | ₩60,725 | ₩62,066 | ₩58,459 | ₩58,485 | -3.69% | 382.2만 |
|---|
| 2026.03.13 | ₩58,821 | ₩60,081 | ₩58,633 | ₩59,773 | +1.62% | 392.4만 |
|---|
| 2026.03.12 | ₩60,215 | ₩61,007 | ₩57,936 | ₩58,579 | -2.72% | 413.4만 |
|---|
| 2026.03.11 | ₩60,484 | ₩61,865 | ₩59,894 | ₩61,315 | +1.37% | 498.9만 |
|---|
| 2026.03.10 | ₩58,311 | ₩61,865 | ₩58,096 | ₩60,390 | +3.56% | 784.7만 |
|---|
| 2026.03.09 | ₩56,796 | ₩58,137 | ₩54,905 | ₩58,083 | +2.27% | 646.1만 |
|---|
| 2026.03.06 | ₩57,815 | ₩59,183 | ₩56,138 | ₩57,560 | -0.44% | 782.3만 |
|---|
| 2026.03.05 | ₩60,349 | ₩62,603 | ₩58,499 | ₩58,593 | -2.91% | 543.2만 |
|---|
| 2026.03.04 | ₩63,541 | ₩63,997 | ₩61,087 | ₩61,114 | -3.82% | 912.3만 |
|---|
| 2026.03.03 | ₩65,097 | ₩65,499 | ₩63,099 | ₩63,179 | -2.95% | 664.4만 |
|---|
| 2026.03.02 | ₩70,099 | ₩70,300 | ₩65,915 | ₩66,049 | -5.78% | 856.8만 |
|---|
| 2026.02.27 | ₩73,988 | ₩74,377 | ₩70,086 | ₩71,896 | -2.83% | 874.2만 |
|---|
| 2026.02.26 | ₩78,682 | ₩79,541 | ₩71,145 | ₩72,580 | -7.76% | 1533.4만 |
|---|
| 2026.02.25 | ₩67,913 | ₩68,249 | ₩66,586 | ₩67,873 | -0.06% | 563.8만 |
|---|
| 2026.02.24 | ₩65,473 | ₩68,865 | ₩65,473 | ₩68,021 | +3.89% | 479.6만 |
|---|
| 2026.02.23 | ₩65,124 | ₩67,417 | ₩65,097 | ₩66,009 | +1.36% | 453.5만 |
|---|
| 2026.02.20 | ₩63,233 | ₩65,043 | ₩62,643 | ₩64,802 | +2.48% | 856.8만 |
|---|
| 2026.02.19 | ₩57,761 | ₩59,357 | ₩57,171 | ₩59,183 | +2.46% | 449.6만 |
|---|
| 2026.02.18 | ₩58,512 | ₩59,759 | ₩57,828 | ₩58,244 | -0.46% | 378.6만 |
|---|
| 2026.02.17 | ₩59,826 | ₩59,934 | ₩57,466 | ₩58,888 | -1.57% | 555.2만 |
|---|
| 2026.02.13 | ₩58,740 | ₩61,409 | ₩58,606 | ₩59,920 | +2.01% | 588.8만 |
|---|
| 2026.02.12 | ₩59,625 | ₩60,671 | ₩58,405 | ₩59,531 | -0.16% | 413.1만 |
|---|
| 2026.02.11 | ₩62,240 | ₩62,334 | ₩58,754 | ₩59,478 | -4.44% | 567.7만 |
|---|
| 2026.02.10 | ₩64,064 | ₩64,681 | ₩61,972 | ₩62,160 | -2.97% | 344.2만 |
|---|
| 2026.02.09 | ₩66,492 | ₩66,639 | ₩63,716 | ₩64,105 | -3.59% | 509.6만 |
|---|
| 2026.02.06 | ₩64,802 | ₩68,182 | ₩64,426 | ₩67,819 | +4.66% | 426만 |
|---|
| 2026.02.05 | ₩65,553 | ₩66,599 | ₩63,823 | ₩64,333 | -1.86% | 277.5만 |
|---|
| 2026.02.04 | ₩67,122 | ₩67,404 | ₩63,380 | ₩66,116 | -1.50% | 545.5만 |
|---|
| 2026.02.03 | ₩69,643 | ₩70,046 | ₩66,814 | ₩67,538 | -3.02% | 378.7만 |
|---|
| 2026.02.02 | ₩69,844 | ₩70,368 | ₩67,752 | ₩68,825 | -1.46% | 514.6만 |
|---|
| 2026.01.30 | ₩71,320 | ₩72,419 | ₩70,140 | ₩70,381 | -1.32% | 275.3만 |
|---|
| 2026.01.29 | ₩72,835 | ₩73,144 | ₩70,944 | ₩71,575 | -1.73% | 291.6만 |
|---|
| 2026.01.28 | ₩74,753 | ₩75,263 | ₩71,722 | ₩72,299 | -3.28% | 289만 |
|---|
| 2026.01.27 | ₩73,412 | ₩74,713 | ₩72,634 | ₩74,444 | +1.41% | 283.7만 |
|---|
| 2026.01.26 | ₩75,289 | ₩76,845 | ₩72,942 | ₩73,144 | -2.85% | 397.1만 |
|---|
| 2026.01.23 | ₩74,257 | ₩75,075 | ₩73,761 | ₩75,021 | +1.03% | 286.3만 |
|---|
| 2026.01.22 | ₩76,309 | ₩76,684 | ₩73,372 | ₩74,082 | -2.92% | 301만 |
|---|
| 2026.01.21 | ₩75,799 | ₩76,577 | ₩73,519 | ₩75,692 | -0.14% | 449만 |
|---|
| 2026.01.20 | ₩73,761 | ₩77,583 | ₩72,956 | ₩76,027 | +3.07% | 668.2만 |
|---|
| 2026.01.16 | ₩71,896 | ₩73,586 | ₩71,682 | ₩72,942 | +1.45% | 321.2만 |
|---|
| 2026.01.15 | ₩71,937 | ₩72,741 | ₩70,891 | ₩71,789 | -0.21% | 381.3만 |
|---|
| 2026.01.14 | ₩70,555 | ₩72,688 | ₩69,697 | ₩71,253 | +0.99% | 407.8만 |
|---|
| 2026.01.13 | ₩71,293 | ₩72,098 | ₩69,925 | ₩70,555 | -1.03% | 284.1만 |
|---|
| 2026.01.12 | ₩70,703 | ₩72,795 | ₩70,046 | ₩71,199 | +0.70% | 436.6만 |
|---|
| 2026.01.09 | ₩69,161 | ₩71,427 | ₩68,155 | ₩70,944 | +2.58% | 744.7만 |
|---|
| 2026.01.08 | ₩68,812 | ₩70,072 | ₩67,390 | ₩68,772 | -0.06% | 497만 |
|---|
| 2026.01.07 | ₩66,626 | ₩69,362 | ₩65,285 | ₩68,852 | +3.34% | 604.1만 |
|---|
| 2026.01.06 | ₩65,553 | ₩65,861 | ₩64,212 | ₩65,298 | -0.39% | 331.7만 |
|---|
| 2026.01.05 | ₩64,869 | ₩65,419 | ₩64,091 | ₩64,493 | -0.58% | 401.7만 |
|---|
| 2026.01.02 | ₩62,267 | ₩65,097 | ₩61,382 | ₩64,038 | +2.84% | 431.5만 |
|---|
| 2025.12.31 | ₩61,691 | ₩61,892 | ₩60,966 | ₩61,342 | -0.57% | 289.8만 |
|---|
| 2025.12.30 | ₩62,375 | ₩62,696 | ₩61,771 | ₩61,878 | -0.80% | 254만 |
|---|
| 2025.12.29 | ₩61,141 | ₩63,139 | ₩61,020 | ₩62,281 | +1.86% | 396.5만 |
|---|
| 2025.12.26 | ₩60,081 | ₩61,932 | ₩60,054 | ₩61,141 | +1.76% | 356.4만 |
|---|
| 2025.12.24 | ₩59,826 | ₩60,229 | ₩59,210 | ₩59,974 | +0.25% | 123.1만 |
|---|
| 2025.12.23 | ₩59,491 | ₩60,953 | ₩59,236 | ₩59,826 | +0.56% | 310.5만 |
|---|
| 2025.12.22 | ₩57,117 | ₩59,987 | ₩57,117 | ₩59,491 | +4.16% | 427.3만 |
|---|
| 2025.12.19 | ₩55,079 | ₩57,573 | ₩55,039 | ₩57,399 | +4.21% | 672.6만 |
|---|
| 2025.12.18 | ₩56,286 | ₩56,648 | ₩55,039 | ₩55,884 | -0.71% | 539.9만 |
|---|
| 2025.12.17 | ₩56,313 | ₩56,501 | ₩54,087 | ₩54,757 | -2.76% | 820.3만 |
|---|
| 2025.12.16 | ₩58,056 | ₩58,754 | ₩57,332 | ₩57,868 | -0.32% | 507.2만 |
|---|
| 2025.12.15 | ₩60,001 | ₩61,101 | ₩58,445 | ₩58,754 | -2.08% | 593.2만 |
|---|
| 2025.12.12 | ₩59,290 | ₩59,961 | ₩57,989 | ₩58,794 | -0.84% | 377.6만 |
|---|
| 2025.12.11 | ₩58,874 | ₩59,277 | ₩58,043 | ₩58,941 | +0.11% | 326.2만 |
|---|
| 2025.12.10 | ₩57,976 | ₩59,706 | ₩57,708 | ₩59,384 | +2.43% | 441.8만 |
|---|
| 2025.12.09 | ₩59,679 | ₩60,658 | ₩57,667 | ₩57,949 | -2.90% | 826.1만 |
|---|
| 2025.12.08 | ₩56,433 | ₩60,108 | ₩56,273 | ₩59,411 | +5.28% | 644.6만 |
|---|
| 2025.12.05 | ₩57,265 | ₩57,654 | ₩56,125 | ₩56,407 | -1.50% | 430.7만 |
|---|
| 2025.12.04 | ₩56,273 | ₩57,587 | ₩55,535 | ₩57,211 | +1.67% | 489.1만 |
|---|
| 2025.12.03 | ₩54,985 | ₩57,372 | ₩54,516 | ₩56,326 | +2.44% | 628만 |
|---|
| 2025.12.02 | ₩57,560 | ₩57,560 | ₩54,529 | ₩54,757 | -4.87% | 583.7만 |
|---|
| 2025.12.01 | ₩54,516 | ₩58,043 | ₩54,140 | ₩57,158 | +4.85% | 796.7만 |
|---|
| 2025.11.28 | ₩55,012 | ₩55,146 | ₩54,315 | ₩54,905 | -0.20% | 257만 |
|---|
| 2025.11.26 | ₩54,368 | ₩56,138 | ₩54,167 | ₩54,690 | +0.59% | 532.7만 |
|---|
| 2025.11.25 | ₩50,855 | ₩54,529 | ₩50,747 | ₩54,180 | +6.54% | 835.2만 |
|---|
| 2025.11.24 | ₩51,914 | ₩52,035 | ₩50,224 | ₩50,855 | -2.04% | 1127.7만 |
|---|
| 2025.11.21 | ₩52,732 | ₩53,765 | ₩52,088 | ₩52,289 | -0.84% | 710.9만 |
|---|
| 2025.11.20 | ₩56,380 | ₩57,117 | ₩52,517 | ₩52,585 | -6.73% | 692.9만 |
|---|
| 2025.11.19 | ₩54,677 | ₩55,857 | ₩53,684 | ₩55,253 | +1.05% | 557.6만 |
|---|
| 2025.11.18 | ₩54,033 | ₩56,299 | ₩53,912 | ₩54,502 | +0.87% | 598.6만 |
|---|
| 2025.11.17 | ₩57,252 | ₩57,252 | ₩53,242 | ₩53,859 | -5.93% | 974.6만 |
|---|
| 2025.11.14 | ₩57,761 | ₩59,156 | ₩56,849 | ₩57,386 | -0.65% | 575.2만 |
|---|
| 2025.11.13 | ₩60,712 | ₩61,516 | ₩58,861 | ₩59,022 | -2.78% | 780.6만 |
|---|
| 2025.11.12 | ₩59,357 | ₩62,401 | ₩58,351 | ₩60,229 | +1.47% | 1129.1만 |
|---|
| 2025.11.11 | ₩60,041 | ₩60,135 | ₩57,895 | ₩58,646 | -2.32% | 809.1만 |
|---|
| 2025.11.10 | ₩59,344 | ₩60,819 | ₩58,418 | ₩59,759 | +0.70% | 1264.5만 |
|---|
| 2025.11.07 | ₩61,302 | ₩61,999 | ₩54,221 | ₩55,682 | -9.17% | 2371.1만 |
|---|
| 2025.11.06 | ₩63,836 | ₩65,888 | ₩57,506 | ₩60,430 | -5.34% | 3890.3만 |
|---|
| 2025.11.05 | ₩79,594 | ₩82,464 | ₩78,843 | ₩80,359 | +0.96% | 661.5만 |
|---|
| 2025.11.04 | ₩78,065 | ₩80,332 | ₩76,268 | ₩79,876 | +2.32% | 411.6만 |
|---|
| 2025.11.03 | ₩80,184 | ₩80,546 | ₩77,113 | ₩79,460 | -0.90% | 477.1만 |
|---|
| 2025.10.31 | ₩81,418 | ₩81,566 | ₩79,326 | ₩80,774 | -0.79% | 304.3만 |
|---|
| 2025.10.30 | ₩81,029 | ₩82,022 | ₩80,479 | ₩80,640 | -0.48% | 258.6만 |
|---|
| 2025.10.29 | ₩82,276 | ₩83,886 | ₩80,466 | ₩82,317 | +0.05% | 348.6만 |
|---|
| 2025.10.28 | ₩83,148 | ₩83,819 | ₩81,847 | ₩83,014 | -0.16% | 289.4만 |
|---|
| 2025.10.27 | ₩85,790 | ₩86,018 | ₩82,545 | ₩83,443 | -2.74% | 331.4만 |
|---|
| 2025.10.24 | ₩84,892 | ₩85,549 | ₩84,087 | ₩84,959 | +0.08% | 231.8만 |
|---|
| 2025.10.23 | ₩83,202 | ₩85,200 | ₩82,786 | ₩83,081 | -0.15% | 320.6만 |
|---|
| 2025.10.22 | ₩84,838 | ₩85,911 | ₩81,606 | ₩82,612 | -2.62% | 464.2만 |
|---|
| 2025.10.21 | ₩87,172 | ₩87,842 | ₩84,758 | ₩85,026 | -2.46% | 277.1만 |
|---|
| 2025.10.20 | ₩87,842 | ₩88,513 | ₩85,871 | ₩86,434 | -1.60% | 324.9만 |
|---|
| 2025.10.17 | ₩85,012 | ₩87,051 | ₩84,851 | ₩86,984 | +2.32% | 299만 |
|---|
| 2025.10.16 | ₩84,878 | ₩89,505 | ₩84,690 | ₩86,219 | +1.58% | 648만 |
|---|
| 2025.10.15 | ₩83,148 | ₩85,093 | ₩82,223 | ₩84,623 | +1.77% | 358.9만 |
|---|
| 2025.10.14 | ₩81,324 | ₩84,771 | ₩79,876 | ₩82,960 | +2.01% | 344.7만 |
|---|
| 2025.10.13 | ₩81,646 | ₩84,637 | ₩80,694 | ₩81,995 | +0.43% | 365.8만 |
|---|
| 2025.10.10 | ₩86,608 | ₩86,917 | ₩81,311 | ₩81,405 | -6.01% | 570.9만 |
|---|