시장 데이터를 불러오는 중
전체 종목
세바 과거 주가
CEVA, Inc. - Common Stock · CEVA · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CEVA, Inc. - Common Stock · CEVA · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,267 | ₩46,334 | ₩44,014 | ₩44,912 | -2.93% | 48.2만 |
| 2026.10.08 | ₩46,817 | ₩46,911 | ₩44,309 | ₩45,140 | -3.58% | 54.2만 |
| 2026.10.07 | ₩46,897 | ₩48,520 | ₩46,857 | ₩47,581 | +1.46% | 59.8만 |
| 2026.10.06 | ₩49,244 | ₩49,325 | ₩48,104 | ₩48,506 | -1.50% | 46.9만 |
| 2026.10.05 | ₩49,284 | ₩49,901 | ₩48,708 | ₩49,164 | -0.24% | 54.7만 |
| 2026.10.02 | ₩49,351 | ₩50,062 | ₩48,399 | ₩49,754 | +0.82% | 57.7만 |
| 2026.10.01 | ₩47,286 | ₩48,453 | ₩46,709 | ₩47,635 | +0.74% | 41.9만 |
| 2026.09.30 | ₩46,777 | ₩47,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,380 |
| +1.29% |
| 125.4만 |
| 2026.09.29 | ₩47,675 | ₩47,675 | ₩45,663 | ₩46,240 | -3.01% | 99.6만 |
|---|
| 2026.09.28 | ₩47,903 | ₩48,104 | ₩45,543 | ₩46,522 | -2.88% | 67.3만 |
|---|
| 2026.09.25 | ₩46,937 | ₩48,909 | ₩46,133 | ₩48,547 | +3.43% | 76.3만 |
|---|
| 2026.09.24 | ₩43,250 | ₩46,508 | ₩43,250 | ₩46,213 | +6.85% | 67.5만 |
|---|
| 2026.09.23 | ₩44,617 | ₩46,213 | ₩44,081 | ₩45,087 | +1.05% | 72.7만 |
|---|
| 2026.09.22 | ₩42,914 | ₩44,832 | ₩42,646 | ₩44,738 | +4.25% | 52.8만 |
|---|
| 2026.09.21 | ₩42,190 | ₩43,652 | ₩41,640 | ₩43,250 | +2.51% | 55.4만 |
|---|
| 2026.09.18 | ₩40,380 | ₩40,728 | ₩39,414 | ₩40,594 | +0.53% | 85.1만 |
|---|
| 2026.09.17 | ₩38,904 | ₩40,165 | ₩37,993 | ₩40,004 | +2.83% | 63.5만 |
|---|
| 2026.09.16 | ₩38,328 | ₩38,328 | ₩36,048 | ₩37,295 | -2.69% | 46.3만 |
|---|
| 2026.09.15 | ₩37,818 | ₩38,274 | ₩36,437 | ₩37,429 | -1.03% | 46.7만 |
|---|
| 2026.09.14 | ₩37,148 | ₩37,858 | ₩36,799 | ₩37,255 | +0.29% | 62.2만 |
|---|
| 2026.09.11 | ₩38,207 | ₩39,307 | ₩37,899 | ₩38,904 | +1.83% | 39.4만 |
|---|
| 2026.09.10 | ₩37,054 | ₩38,073 | ₩36,584 | ₩37,496 | +1.19% | 40.9만 |
|---|
| 2026.09.09 | ₩37,912 | ₩38,891 | ₩37,563 | ₩37,684 | -0.60% | 75.8만 |
|---|
| 2026.09.08 | ₩37,362 | ₩38,301 | ₩36,598 | ₩37,872 | +1.36% | 77.6만 |
|---|
| 2026.09.04 | ₩35,981 | ₩36,276 | ₩35,149 | ₩36,142 | +0.45% | 60.8만 |
|---|
| 2026.09.03 | ₩34,868 | ₩36,035 | ₩33,862 | ₩35,458 | +1.69% | 56.4만 |
|---|
| 2026.09.02 | ₩34,707 | ₩35,257 | ₩34,063 | ₩35,203 | +1.43% | 71만 |
|---|
| 2026.09.01 | ₩35,337 | ₩35,686 | ₩34,345 | ₩35,176 | -0.46% | 115.4만 |
|---|
| 2026.08.31 | ₩36,678 | ₩37,242 | ₩35,833 | ₩36,276 | -1.10% | 49.1만 |
|---|
| 2026.08.28 | ₩37,805 | ₩37,805 | ₩36,249 | ₩36,370 | -3.80% | 47.7만 |
|---|
| 2026.08.27 | ₩38,448 | ₩38,475 | ₩37,376 | ₩38,113 | -0.87% | 50.9만 |
|---|
| 2026.08.26 | ₩36,437 | ₩37,443 | ₩36,330 | ₩37,054 | +1.69% | 51만 |
|---|
| 2026.08.25 | ₩36,812 | ₩36,812 | ₩35,807 | ₩36,316 | -1.35% | 69.2만 |
|---|
| 2026.08.24 | ₩36,718 | ₩36,718 | ₩35,364 | ₩35,780 | -2.56% | 73.2만 |
|---|
| 2026.08.21 | ₩38,556 | ₩38,757 | ₩36,772 | ₩37,537 | -2.64% | 131.2만 |
|---|
| 2026.08.20 | ₩40,085 | ₩40,205 | ₩37,590 | ₩37,724 | -5.89% | 133.4만 |
|---|
| 2026.08.19 | ₩40,313 | ₩40,366 | ₩38,234 | ₩40,098 | -0.53% | 128만 |
|---|
| 2026.08.18 | ₩41,908 | ₩41,989 | ₩39,441 | ₩39,790 | -5.06% | 102.2만 |
|---|
| 2026.08.17 | ₩44,832 | ₩45,301 | ₩43,612 | ₩43,866 | -2.15% | 97만 |
|---|
| 2026.08.14 | ₩40,661 | ₩44,644 | ₩40,661 | ₩44,631 | +9.76% | 162.7만 |
|---|
| 2026.08.13 | ₩40,406 | ₩42,190 | ₩39,562 | ₩40,728 | +0.80% | 111.7만 |
|---|
| 2026.08.12 | ₩43,250 | ₩43,276 | ₩40,473 | ₩40,822 | -5.61% | 95.2만 |
|---|
| 2026.08.11 | ₩42,928 | ₩42,928 | ₩40,246 | ₩41,345 | -3.69% | 113.1만 |
|---|
| 2026.08.10 | ₩49,405 | ₩49,418 | ₩42,659 | ₩42,807 | -13.36% | 119만 |
|---|
| 2026.08.07 | ₩49,539 | ₩52,932 | ₩49,526 | ₩51,859 | +4.68% | 138.7만 |
|---|
| 2026.08.06 | ₩45,637 | ₩48,144 | ₩44,322 | ₩47,729 | +4.58% | 79.9만 |
|---|
| 2026.08.05 | ₩47,165 | ₩48,842 | ₩45,878 | ₩45,918 | -2.64% | 56.1만 |
|---|
| 2026.08.04 | ₩47,742 | ₩49,003 | ₩46,763 | ₩48,574 | +1.74% | 58.7만 |
|---|
| 2026.08.03 | ₩42,203 | ₩45,757 | ₩41,694 | ₩44,617 | +5.72% | 57.9만 |
|---|
| 2026.07.31 | ₩45,596 | ₩45,932 | ₩42,981 | ₩43,786 | -3.97% | 93.9만 |
|---|
| 2026.07.30 | ₩41,975 | ₩44,872 | ₩41,975 | ₩44,108 | +5.08% | 54.9만 |
|---|
| 2026.07.29 | ₩41,654 | ₩43,250 | ₩39,924 | ₩40,018 | -3.93% | 144.4만 |
|---|
| 2026.07.28 | ₩44,577 | ₩45,140 | ₩42,244 | ₩42,512 | -4.63% | 153.7만 |
|---|
| 2026.07.27 | ₩49,727 | ₩49,781 | ₩45,342 | ₩47,165 | -5.15% | 92.1만 |
|---|
| 2026.07.24 | ₩51,819 | ₩51,819 | ₩48,077 | ₩48,748 | -5.93% | 47.1만 |
|---|
| 2026.07.23 | ₩52,637 | ₩54,045 | ₩51,202 | ₩51,980 | -1.25% | 49.5만 |
|---|
| 2026.07.22 | ₩53,562 | ₩55,654 | ₩53,549 | ₩53,723 | +0.30% | 30.1만 |
|---|
| 2026.07.21 | ₩52,771 | ₩54,769 | ₩51,738 | ₩54,608 | +3.48% | 43.4만 |
|---|
| 2026.07.20 | ₩52,717 | ₩52,717 | ₩49,754 | ₩50,062 | -5.04% | 39.5만 |
|---|
| 2026.07.17 | ₩48,855 | ₩52,624 | ₩47,756 | ₩50,920 | +4.23% | 71.6만 |
|---|
| 2026.07.16 | ₩53,790 | ₩54,112 | ₩50,384 | ₩51,658 | -3.96% | 78.6만 |
|---|
| 2026.07.15 | ₩59,275 | ₩59,275 | ₩54,179 | ₩56,271 | -5.07% | 58.5만 |
|---|
| 2026.07.14 | ₩58,337 | ₩59,664 | ₩56,955 | ₩58,377 | +0.07% | 58.5만 |
|---|
| 2026.07.13 | ₩59,369 | ₩60,134 | ₩57,049 | ₩57,277 | -3.52% | 53.2만 |
|---|
| 2026.07.10 | ₩61,743 | ₩62,936 | ₩58,202 | ₩61,072 | -1.09% | 96만 |
|---|
| 2026.07.09 | ₩62,534 | ₩65,096 | ₩62,105 | ₩62,789 | +0.41% | 67.7만 |
|---|
| 2026.07.08 | ₩56,580 | ₩59,892 | ₩56,540 | ₩59,758 | +5.62% | 54.5만 |
|---|
| 2026.07.07 | ₩56,325 | ₩58,390 | ₩54,018 | ₩57,344 | +1.81% | 82.4만 |
|---|
| 2026.07.06 | ₩58,229 | ₩62,454 | ₩57,814 | ₩59,865 | +2.81% | 89.1만 |
|---|
| 2026.07.02 | ₩61,059 | ₩61,676 | ₩53,442 | ₩54,206 | -11.22% | 61.5만 |
|---|
| 2026.07.01 | ₩60,925 | ₩63,017 | ₩59,517 | ₩61,032 | +0.18% | 48.4만 |
|---|
| 2026.06.30 | ₩57,867 | ₩64,599 | ₩57,854 | ₩63,245 | +9.29% | 100.4만 |
|---|
| 2026.06.29 | ₩57,223 | ₩58,350 | ₩53,401 | ₩57,706 | +0.84% | 53.4만 |
|---|
| 2026.06.26 | ₩56,459 | ₩57,934 | ₩55,654 | ₩56,754 | +0.52% | 117.4만 |
|---|
| 2026.06.25 | ₩63,433 | ₩63,620 | ₩56,325 | ₩58,873 | -7.19% | 68.5만 |
|---|
| 2026.06.24 | ₩62,360 | ₩63,030 | ₩58,632 | ₩60,402 | -3.14% | 88.8만 |
|---|
| 2026.06.23 | ₩60,187 | ₩64,559 | ₩59,597 | ₩60,992 | +1.34% | 53.6만 |
|---|
| 2026.06.22 | ₩68,703 | ₩69,199 | ₩64,076 | ₩64,921 | -5.50% | 58.3만 |
|---|
| 2026.06.18 | ₩63,178 | ₩66,839 | ₩63,030 | ₩66,678 | +5.54% | 189.8만 |
|---|
| 2026.06.17 | ₩62,360 | ₩63,687 | ₩59,959 | ₩60,227 | -3.42% | 74.2만 |
|---|
| 2026.06.16 | ₩63,808 | ₩66,276 | ₩61,341 | ₩61,421 | -3.74% | 56.3만 |
|---|
| 2026.06.15 | ₩65,176 | ₩67,644 | ₩63,366 | ₩64,975 | -0.31% | 95.7만 |
|---|
| 2026.06.12 | ₩61,153 | ₩63,366 | ₩59,986 | ₩61,729 | +0.94% | 66.9만 |
|---|
| 2026.06.11 | ₩56,526 | ₩61,153 | ₩56,325 | ₩61,072 | +8.04% | 59.1만 |
|---|
| 2026.06.10 | ₩56,446 | ₩59,007 | ₩55,011 | ₩55,091 | -2.40% | 78.2만 |
|---|
| 2026.06.09 | ₩62,534 | ₩63,030 | ₩53,428 | ₩57,746 | -7.66% | 107만 |
|---|
| 2026.06.08 | ₩61,354 | ₩63,526 | ₩59,691 | ₩61,233 | -0.20% | 98.4만 |
|---|
| 2026.06.05 | ₩64,666 | ₩64,948 | ₩56,982 | ₩58,444 | -9.62% | 148.7만 |
|---|
| 2026.06.04 | ₩65,659 | ₩68,341 | ₩62,775 | ₩66,490 | +1.27% | 149.5만 |
|---|
| 2026.06.03 | ₩67,161 | ₩68,730 | ₩64,505 | ₩67,134 | -0.04% | 154.6만 |
|---|
| 2026.06.02 | ₩61,555 | ₩66,571 | ₩60,925 | ₩66,530 | +8.08% | 180.6만 |
|---|
| 2026.06.01 | ₩54,313 | ₩60,911 | ₩54,219 | ₩59,959 | +10.40% | 155.9만 |
|---|
| 2026.05.29 | ₩56,526 | ₩56,526 | ₩53,214 | ₩53,616 | -5.15% | 94.9만 |
|---|
| 2026.05.28 | ₩54,313 | ₩56,325 | ₩53,214 | ₩56,003 | +3.11% | 45.2만 |
|---|
| 2026.05.27 | ₩56,942 | ₩57,223 | ₩53,012 | ₩54,380 | -4.50% | 69.5만 |
|---|
| 2026.05.26 | ₩54,675 | ₩56,285 | ₩52,141 | ₩56,043 | +2.50% | 71.7만 |
|---|
| 2026.05.22 | ₩52,302 | ₩54,354 | ₩52,275 | ₩52,878 | +1.10% | 72.9만 |
|---|
| 2026.05.21 | ₩50,411 | ₩52,194 | ₩49,754 | ₩51,551 | +2.26% | 58만 |
|---|
| 2026.05.20 | ₩49,834 | ₩51,269 | ₩49,351 | ₩51,001 | +2.34% | 52.3만 |
|---|
| 2026.05.19 | ₩47,219 | ₩49,754 | ₩46,830 | ₩48,869 | +3.49% | 70.1만 |
|---|
| 2026.05.18 | ₩49,620 | ₩49,754 | ₩46,468 | ₩49,070 | -1.11% | 108.9만 |
|---|
| 2026.05.15 | ₩48,453 | ₩50,089 | ₩47,407 | ₩48,962 | +1.05% | 64.6만 |
|---|
| 2026.05.14 | ₩51,162 | ₩52,060 | ₩49,968 | ₩50,947 | -0.42% | 76.4만 |
|---|
| 2026.05.13 | ₩50,961 | ₩52,664 | ₩48,493 | ₩51,162 | +0.39% | 104.1만 |
|---|
| 2026.05.12 | ₩49,284 | ₩53,562 | ₩47,380 | ₩49,727 | +0.90% | 163.7만 |
|---|
| 2026.05.11 | ₩48,305 | ₩49,620 | ₩44,255 | ₩48,895 | +1.22% | 198만 |
|---|
| 2026.05.08 | ₩45,891 | ₩49,713 | ₩45,516 | ₩49,579 | +8.04% | 105.2만 |
|---|
| 2026.05.07 | ₩46,347 | ₩46,535 | ₩43,035 | ₩45,221 | -2.43% | 94.6만 |
|---|
| 2026.05.06 | ₩46,495 | ₩46,763 | ₩44,255 | ₩46,481 | -0.03% | 104.1만 |
|---|
| 2026.05.05 | ₩46,522 | ₩46,562 | ₩44,483 | ₩45,221 | -2.80% | 119.8만 |
|---|
| 2026.05.04 | ₩42,968 | ₩44,470 | ₩40,983 | ₩43,625 | +1.53% | 127.3만 |
|---|
| 2026.05.01 | ₩40,259 | ₩44,027 | ₩39,602 | ₩43,290 | +7.53% | 107.4만 |
|---|
| 2026.04.30 | ₩37,805 | ₩41,050 | ₩36,450 | ₩40,956 | +8.34% | 173.6만 |
|---|
| 2026.04.29 | ₩33,808 | ₩36,705 | ₩33,527 | ₩36,692 | +8.53% | 71.2만 |
|---|
| 2026.04.28 | ₩34,841 | ₩34,868 | ₩32,387 | ₩33,312 | -4.39% | 71.4만 |
|---|
| 2026.04.27 | ₩38,717 | ₩38,717 | ₩36,397 | ₩36,397 | -5.99% | 113.1만 |
|---|
| 2026.04.24 | ₩34,278 | ₩39,146 | ₩34,278 | ₩38,717 | +12.95% | 160.1만 |
|---|
| 2026.04.23 | ₩33,124 | ₩34,546 | ₩32,655 | ₩33,044 | -0.24% | 40.5만 |
|---|
| 2026.04.22 | ₩33,594 | ₩34,023 | ₩32,508 | ₩33,138 | -1.36% | 40.3만 |
|---|
| 2026.04.21 | ₩32,065 | ₩33,889 | ₩31,931 | ₩33,084 | +3.18% | 59.1만 |
|---|
| 2026.04.20 | ₩31,234 | ₩32,293 | ₩31,234 | ₩32,065 | +2.66% | 27.1만 |
|---|
| 2026.04.17 | ₩30,912 | ₩31,475 | ₩30,764 | ₩31,408 | +1.61% | 38만 |
|---|
| 2026.04.16 | ₩29,638 | ₩30,067 | ₩29,504 | ₩29,973 | +1.13% | 30.8만 |
|---|
| 2026.04.15 | ₩28,565 | ₩30,040 | ₩28,484 | ₩29,705 | +3.99% | 24.7만 |
|---|
| 2026.04.14 | ₩28,511 | ₩28,913 | ₩28,270 | ₩28,793 | +0.99% | 30.5만 |
|---|
| 2026.04.13 | ₩27,465 | ₩28,216 | ₩27,224 | ₩28,042 | +2.10% | 21.8만 |
|---|
| 2026.04.10 | ₩27,599 | ₩28,645 | ₩27,492 | ₩27,613 | +0.05% | 30.4만 |
|---|
| 2026.04.09 | ₩27,519 | ₩27,720 | ₩26,459 | ₩27,157 | -1.32% | 27.5만 |
|---|
| 2026.04.08 | ₩27,948 | ₩28,162 | ₩26,848 | ₩27,720 | -0.82% | 59.8만 |
|---|
| 2026.04.07 | ₩26,017 | ₩26,272 | ₩25,319 | ₩25,909 | -0.41% | 20.7만 |
|---|
| 2026.04.06 | ₩26,432 | ₩26,701 | ₩26,084 | ₩26,325 | -0.41% | 18.6만 |
|---|
| 2026.04.02 | ₩25,293 | ₩26,446 | ₩24,957 | ₩26,339 | +4.14% | 27.3만 |
|---|
| 2026.04.01 | ₩25,628 | ₩26,272 | ₩25,507 | ₩26,137 | +1.99% | 47.1만 |
|---|
| 2026.03.31 | ₩23,522 | ₩25,078 | ₩23,335 | ₩25,051 | +6.50% | 34.6만 |
|---|
| 2026.03.30 | ₩24,568 | ₩24,823 | ₩22,825 | ₩23,080 | -6.06% | 37.5만 |
|---|
| 2026.03.27 | ₩24,810 | ₩25,239 | ₩24,394 | ₩24,434 | -1.51% | 36.2만 |
|---|
| 2026.03.26 | ₩25,829 | ₩26,124 | ₩25,185 | ₩25,239 | -2.28% | 22.4만 |
|---|
| 2026.03.25 | ₩26,151 | ₩26,553 | ₩25,869 | ₩26,044 | -0.41% | 23.8만 |
|---|
| 2026.03.24 | ₩24,783 | ₩26,459 | ₩24,783 | ₩25,601 | +3.30% | 29.3만 |
|---|
| 2026.03.23 | ₩25,695 | ₩26,151 | ₩24,863 | ₩25,266 | -1.67% | 42.4만 |
|---|
| 2026.03.20 | ₩25,346 | ₩25,923 | ₩24,863 | ₩24,904 | -1.75% | 122.2만 |
|---|
| 2026.03.19 | ₩24,086 | ₩25,936 | ₩23,938 | ₩25,440 | +5.62% | 33.3만 |
|---|
| 2026.03.18 | ₩24,703 | ₩25,051 | ₩24,475 | ₩24,837 | +0.54% | 22.4만 |
|---|
| 2026.03.17 | ₩25,467 | ₩25,775 | ₩24,488 | ₩24,810 | -2.58% | 27.4만 |
|---|
| 2026.03.16 | ₩25,078 | ₩25,601 | ₩24,944 | ₩25,024 | -0.21% | 37.4만 |
|---|
| 2026.03.13 | ₩25,252 | ₩25,521 | ₩24,032 | ₩24,461 | -3.13% | 29.1만 |
|---|
| 2026.03.12 | ₩26,151 | ₩26,151 | ₩24,622 | ₩24,676 | -5.64% | 29.8만 |
|---|
| 2026.03.11 | ₩26,808 | ₩27,398 | ₩26,406 | ₩26,647 | -0.60% | 33.4만 |
|---|
| 2026.03.10 | ₩26,218 | ₩27,505 | ₩26,097 | ₩26,808 | +2.25% | 30.2만 |
|---|
| 2026.03.09 | ₩25,011 | ₩26,446 | ₩24,528 | ₩26,406 | +5.58% | 45.6만 |
|---|
| 2026.03.06 | ₩25,239 | ₩26,231 | ₩25,226 | ₩25,655 | +1.65% | 42.2만 |
|---|
| 2026.03.05 | ₩27,237 | ₩27,921 | ₩25,668 | ₩26,124 | -4.09% | 29.8만 |
|---|
| 2026.03.04 | ₩28,605 | ₩28,739 | ₩27,519 | ₩27,546 | -3.70% | 38.8만 |
|---|
| 2026.03.03 | ₩27,331 | ₩28,913 | ₩26,848 | ₩28,122 | +2.89% | 44.9만 |
|---|
| 2026.03.02 | ₩26,821 | ₩28,967 | ₩26,486 | ₩28,753 | +7.20% | 42.7만 |
|---|
| 2026.02.27 | ₩28,109 | ₩28,243 | ₩27,385 | ₩27,975 | -0.48% | 49.1만 |
|---|
| 2026.02.26 | ₩28,605 | ₩29,007 | ₩27,653 | ₩28,967 | +1.27% | 40.2만 |
|---|
| 2026.02.25 | ₩27,921 | ₩28,618 | ₩27,572 | ₩28,592 | +2.40% | 73만 |
|---|
| 2026.02.24 | ₩26,446 | ₩27,438 | ₩26,070 | ₩26,996 | +2.08% | 69만 |
|---|
| 2026.02.23 | ₩25,722 | ₩25,977 | ₩24,890 | ₩25,158 | -2.19% | 37.3만 |
|---|
| 2026.02.20 | ₩25,936 | ₩26,647 | ₩25,789 | ₩26,097 | +0.62% | 41.9만 |
|---|
| 2026.02.19 | ₩26,392 | ₩26,862 | ₩25,990 | ₩26,379 | -0.05% | 50.5만 |
|---|
| 2026.02.18 | ₩26,821 | ₩27,546 | ₩25,883 | ₩26,942 | +0.45% | 76.9만 |
|---|
| 2026.02.17 | ₩30,375 | ₩30,831 | ₩27,398 | ₩27,425 | -9.71% | 81.2만 |
|---|
| 2026.02.13 | ₩30,295 | ₩31,140 | ₩30,000 | ₩30,402 | +0.35% | 40.2만 |
|---|
| 2026.02.12 | ₩32,186 | ₩32,186 | ₩29,450 | ₩30,241 | -6.04% | 53.1만 |
|---|
| 2026.02.11 | ₩31,850 | ₩32,172 | ₩30,764 | ₩31,757 | -0.29% | 37.5만 |
|---|
| 2026.02.10 | ₩32,119 | ₩32,253 | ₩30,563 | ₩30,979 | -3.55% | 31.2만 |
|---|
| 2026.02.09 | ₩29,986 | ₩31,327 | ₩29,718 | ₩30,778 | +2.64% | 20.7만 |
|---|
| 2026.02.06 | ₩28,632 | ₩30,295 | ₩28,538 | ₩30,228 | +5.57% | 32만 |
|---|
| 2026.02.05 | ₩26,969 | ₩28,176 | ₩26,835 | ₩28,082 | +4.13% | 30.1만 |
|---|
| 2026.02.04 | ₩27,492 | ₩28,323 | ₩27,103 | ₩27,720 | +0.83% | 38.1만 |
|---|
| 2026.02.03 | ₩28,592 | ₩28,632 | ₩27,197 | ₩27,760 | -2.91% | 33.8만 |
|---|
| 2026.02.02 | ₩27,814 | ₩28,967 | ₩27,639 | ₩28,270 | +1.64% | 38.6만 |
|---|
| 2026.01.30 | ₩29,021 | ₩29,732 | ₩27,921 | ₩28,283 | -2.54% | 44.8만 |
|---|
| 2026.01.29 | ₩30,080 | ₩30,241 | ₩28,498 | ₩29,732 | -1.16% | 25.5만 |
|---|
| 2026.01.28 | ₩30,711 | ₩31,019 | ₩29,946 | ₩30,187 | -1.70% | 31.2만 |
|---|
| 2026.01.27 | ₩30,067 | ₩30,576 | ₩29,879 | ₩30,134 | +0.22% | 26.1만 |
|---|
| 2026.01.26 | ₩30,791 | ₩30,938 | ₩29,383 | ₩29,571 | -3.96% | 34.7만 |
|---|
| 2026.01.23 | ₩30,925 | ₩31,515 | ₩30,053 | ₩31,153 | +0.74% | 29.7만 |
|---|
| 2026.01.22 | ₩32,320 | ₩32,414 | ₩31,140 | ₩31,193 | -3.49% | 38.7만 |
|---|
| 2026.01.21 | ₩30,992 | ₩32,038 | ₩30,697 | ₩31,649 | +2.12% | 27.4만 |
|---|
| 2026.01.20 | ₩30,027 | ₩30,965 | ₩30,013 | ₩30,187 | +0.54% | 35.2만 |
|---|
| 2026.01.16 | ₩30,268 | ₩31,368 | ₩29,960 | ₩30,751 | +1.60% | 33.6만 |
|---|
| 2026.01.15 | ₩31,153 | ₩31,421 | ₩29,866 | ₩29,906 | -4.00% | 38.4만 |
|---|
| 2026.01.14 | ₩31,073 | ₩31,073 | ₩29,919 | ₩30,362 | -2.29% | 23.8만 |
|---|
| 2026.01.13 | ₩31,247 | ₩31,931 | ₩31,059 | ₩31,287 | +0.13% | 23.5만 |
|---|
| 2026.01.12 | ₩30,308 | ₩31,314 | ₩30,107 | ₩31,207 | +2.96% | 22만 |
|---|
| 2026.01.09 | ₩30,751 | ₩30,845 | ₩30,120 | ₩30,563 | -0.61% | 19.1만 |
|---|
| 2026.01.08 | ₩30,925 | ₩30,925 | ₩30,147 | ₩30,536 | -1.26% | 21.7만 |
|---|
| 2026.01.07 | ₩31,596 | ₩31,689 | ₩30,563 | ₩31,314 | -0.89% | 27.7만 |
|---|
| 2026.01.06 | ₩31,193 | ₩32,199 | ₩31,166 | ₩31,797 | +1.93% | 30만 |
|---|
| 2026.01.05 | ₩30,697 | ₩31,971 | ₩30,697 | ₩31,046 | +1.14% | 32.5만 |
|---|
| 2026.01.02 | ₩29,772 | ₩30,415 | ₩29,691 | ₩30,067 | +0.99% | 20.9만 |
|---|
| 2025.12.31 | ₩29,410 | ₩29,410 | ₩28,766 | ₩28,860 | -1.87% | 23.4만 |
|---|
| 2025.12.30 | ₩28,994 | ₩29,235 | ₩28,659 | ₩29,195 | +0.69% | 34.7만 |
|---|
| 2025.12.29 | ₩28,820 | ₩29,222 | ₩28,297 | ₩28,846 | +0.09% | 39.1만 |
|---|
| 2025.12.26 | ₩29,329 | ₩29,329 | ₩28,846 | ₩29,061 | -0.91% | 25.9만 |
|---|
| 2025.12.24 | ₩29,369 | ₩29,611 | ₩28,887 | ₩29,262 | -0.37% | 19.4만 |
|---|
| 2025.12.23 | ₩28,753 | ₩29,705 | ₩28,592 | ₩29,463 | +2.47% | 38.1만 |
|---|
| 2025.12.22 | ₩29,302 | ₩29,504 | ₩28,699 | ₩28,981 | -1.10% | 37.9만 |
|---|
| 2025.12.19 | ₩27,626 | ₩28,565 | ₩27,626 | ₩28,471 | +3.06% | 421만 |
|---|
| 2025.12.18 | ₩28,230 | ₩28,578 | ₩27,532 | ₩27,680 | -1.95% | 48.3만 |
|---|
| 2025.12.17 | ₩28,739 | ₩29,276 | ₩27,251 | ₩27,344 | -4.85% | 45.7만 |
|---|
| 2025.12.16 | ₩28,458 | ₩28,940 | ₩28,082 | ₩28,484 | +0.09% | 41.7만 |
|---|
| 2025.12.15 | ₩29,504 | ₩29,651 | ₩28,364 | ₩28,672 | -2.82% | 46.3만 |
|---|
| 2025.12.12 | ₩31,113 | ₩31,153 | ₩29,128 | ₩29,276 | -5.91% | 55.5만 |
|---|
| 2025.12.11 | ₩30,804 | ₩31,596 | ₩30,080 | ₩31,488 | +2.22% | 48.6만 |
|---|
| 2025.12.10 | ₩30,684 | ₩31,394 | ₩30,308 | ₩31,260 | +1.88% | 47.4만 |
|---|
| 2025.12.09 | ₩29,504 | ₩30,818 | ₩29,477 | ₩30,711 | +4.09% | 58.1만 |
|---|
| 2025.12.08 | ₩30,027 | ₩30,992 | ₩28,913 | ₩29,732 | -0.98% | 98.8만 |
|---|
| 2025.12.05 | ₩30,804 | ₩31,301 | ₩30,496 | ₩30,845 | +0.13% | 33.5만 |
|---|
| 2025.12.04 | ₩29,450 | ₩30,550 | ₩29,141 | ₩30,483 | +3.51% | 59.1만 |
|---|
| 2025.12.03 | ₩28,793 | ₩30,053 | ₩28,551 | ₩29,597 | +2.79% | 68.2만 |
|---|
| 2025.12.02 | ₩28,833 | ₩29,048 | ₩28,189 | ₩28,538 | -1.02% | 53.4만 |
|---|
| 2025.12.01 | ₩28,511 | ₩29,289 | ₩28,270 | ₩28,417 | -0.33% | 46.7만 |
|---|
| 2025.11.28 | ₩27,948 | ₩28,994 | ₩27,760 | ₩28,954 | +3.60% | 38.5만 |
|---|
| 2025.11.26 | ₩27,224 | ₩28,002 | ₩27,023 | ₩27,639 | +1.53% | 48.2만 |
|---|
| 2025.11.25 | ₩26,352 | ₩27,251 | ₩25,963 | ₩27,143 | +3.00% | 55.1만 |
|---|
| 2025.11.24 | ₩25,668 | ₩26,875 | ₩25,668 | ₩26,567 | +3.50% | 78.8만 |
|---|
| 2025.11.21 | ₩25,051 | ₩26,084 | ₩24,448 | ₩25,480 | +1.71% | 91.1만 |
|---|
| 2025.11.20 | ₩25,950 | ₩26,298 | ₩24,555 | ₩24,984 | -3.72% | 114.5만 |
|---|
| 2025.11.19 | ₩25,574 | ₩25,936 | ₩24,689 | ₩25,252 | -1.26% | 423.7만 |
|---|
| 2025.11.18 | ₩27,143 | ₩29,584 | ₩26,942 | ₩27,036 | -0.40% | 185.8만 |
|---|
| 2025.11.17 | ₩32,964 | ₩33,272 | ₩31,314 | ₩31,622 | -4.07% | 26.9만 |
|---|
| 2025.11.14 | ₩32,132 | ₩33,714 | ₩32,065 | ₩32,950 | +2.55% | 28.9만 |
|---|
| 2025.11.13 | ₩36,209 | ₩36,209 | ₩32,856 | ₩33,473 | -7.56% | 36.5만 |
|---|
| 2025.11.12 | ₩35,941 | ₩37,215 | ₩35,927 | ₩36,598 | +1.83% | 31.8만 |
|---|
| 2025.11.11 | ₩36,195 | ₩36,195 | ₩34,452 | ₩34,975 | -3.37% | 51만 |
|---|
| 2025.11.10 | ₩36,973 | ₩37,818 | ₩33,728 | ₩34,881 | -5.66% | 44만 |
|---|
| 2025.11.07 | ₩35,015 | ₩35,619 | ₩34,010 | ₩35,082 | +0.19% | 26.8만 |
|---|
| 2025.11.06 | ₩36,598 | ₩36,732 | ₩35,243 | ₩35,860 | -2.02% | 21.3만 |
|---|
| 2025.11.05 | ₩35,096 | ₩36,812 | ₩35,096 | ₩36,517 | +4.05% | 15.7만 |
|---|
| 2025.11.04 | ₩35,981 | ₩36,397 | ₩34,921 | ₩35,096 | -2.46% | 23만 |
|---|
| 2025.11.03 | ₩37,121 | ₩37,630 | ₩36,517 | ₩37,215 | +0.25% | 29.3만 |
|---|
| 2025.10.31 | ₩36,209 | ₩37,107 | ₩35,914 | ₩36,491 | +0.78% | 20.3만 |
|---|
| 2025.10.30 | ₩36,973 | ₩37,376 | ₩36,102 | ₩36,115 | -2.32% | 17.1만 |
|---|
| 2025.10.29 | ₩38,502 | ₩39,159 | ₩36,786 | ₩37,376 | -2.93% | 31.6만 |
|---|
| 2025.10.28 | ₩37,818 | ₩38,247 | ₩36,946 | ₩37,966 | +0.39% | 14.4만 |
|---|
| 2025.10.27 | ₩38,220 | ₩38,757 | ₩37,335 | ₩38,073 | -0.39% | 29.7만 |
|---|
| 2025.10.24 | ₩36,946 | ₩37,993 | ₩36,893 | ₩37,671 | +1.96% | 22만 |
|---|
| 2025.10.23 | ₩35,056 | ₩36,853 | ₩34,613 | ₩36,772 | +4.90% | 17.9만 |
|---|
| 2025.10.22 | ₩36,075 | ₩36,558 | ₩34,117 | ₩35,056 | -2.83% | 21.9만 |
|---|
| 2025.10.21 | ₩37,027 | ₩37,577 | ₩35,994 | ₩36,799 | -0.62% | 23만 |
|---|
| 2025.10.20 | ₩36,504 | ₩37,456 | ₩36,504 | ₩37,067 | +1.54% | 21.1만 |
|---|
| 2025.10.17 | ₩37,496 | ₩38,180 | ₩35,713 | ₩35,726 | -4.72% | 29.9만 |
|---|
| 2025.10.16 | ₩39,924 | ₩40,527 | ₩37,845 | ₩38,167 | -4.40% | 28.8만 |
|---|
| 2025.10.15 | ₩41,077 | ₩41,238 | ₩38,891 | ₩39,535 | -3.75% | 35.6만 |
|---|
| 2025.10.14 | ₩37,295 | ₩39,548 | ₩37,148 | ₩39,052 | +4.71% | 25.5만 |
|---|
| 2025.10.13 | ₩38,153 | ₩39,669 | ₩38,153 | ₩38,717 | +1.48% | 33.8만 |
|---|
| 2025.10.10 | ₩41,372 | ₩41,412 | ₩35,967 | ₩36,088 | -12.77% | 46.9만 |
|---|