시장 데이터를 불러오는 중
전체 종목
Core AI Holdings, Inc. - Common Shares 과거 주가
Core AI Holdings, Inc. - Common Shares · CHAI · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Core AI Holdings, Inc. - Common Shares · CHAI · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩335 | ₩342 | ₩311 | ₩314 | -6.40% | 26.1만 |
| 2026.10.08 | ₩335 | ₩344 | ₩320 | ₩328 | -2.00% | 39.2만 |
| 2026.10.07 | ₩356 | ₩362 | ₩338 | ₩343 | -3.76% | 42.2만 |
| 2026.10.06 | ₩375 | ₩377 | ₩355 | ₩356 | -5.00% | 56.3만 |
| 2026.10.05 | ₩379 | ₩383 | ₩369 | ₩381 | +0.35% | 39만 |
| 2026.10.02 | ₩374 | ₩397 | ₩367 | ₩382 | +2.15% | 54.4만 |
| 2026.10.01 | ₩373 | ₩383 | ₩367 | ₩374 | +0.36% | 25.2만 |
| 2026.09.30 | ₩383 | ₩383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩369 |
| -3.85% |
| 34.4만 |
| 2026.09.29 | ₩367 | ₩390 | ₩362 | ₩378 | +2.92% | 70.6만 |
|---|
| 2026.09.28 | ₩362 | ₩373 | ₩352 | ₩362 | 0.00% | 61만 |
|---|
| 2026.09.25 | ₩375 | ₩389 | ₩362 | ₩364 | -2.86% | 54.8만 |
|---|
| 2026.09.24 | ₩409 | ₩409 | ₩382 | ₩383 | -6.23% | 49.8만 |
|---|
| 2026.09.23 | ₩379 | ₩414 | ₩370 | ₩409 | +7.77% | 128.1만 |
|---|
| 2026.09.22 | ₩370 | ₩402 | ₩370 | ₩389 | +5.07% | 145.1만 |
|---|
| 2026.09.21 | ₩367 | ₩390 | ₩360 | ₩371 | +1.09% | 111.4만 |
|---|
| 2026.09.18 | ₩352 | ₩402 | ₩342 | ₩369 | +4.56% | 190.7만 |
|---|
| 2026.09.17 | ₩339 | ₩385 | ₩338 | ₩360 | +6.32% | 109만 |
|---|
| 2026.09.16 | ₩348 | ₩356 | ₩342 | ₩350 | +0.38% | 41.9만 |
|---|
| 2026.09.15 | ₩351 | ₩359 | ₩338 | ₩352 | +0.38% | 31.6만 |
|---|
| 2026.09.14 | ₩362 | ₩370 | ₩350 | ₩362 | 0.00% | 49.6만 |
|---|
| 2026.09.11 | ₩348 | ₩373 | ₩340 | ₩362 | +3.85% | 56.5만 |
|---|
| 2026.09.10 | ₩344 | ₩362 | ₩342 | ₩344 | 0.00% | 44만 |
|---|
| 2026.09.09 | ₩371 | ₩371 | ₩320 | ₩342 | -7.94% | 105.4만 |
|---|
| 2026.09.08 | ₩367 | ₩389 | ₩363 | ₩367 | 0.00% | 57.5만 |
|---|
| 2026.09.04 | ₩409 | ₩411 | ₩358 | ₩362 | -11.48% | 139만 |
|---|
| 2026.09.03 | ₩426 | ₩461 | ₩402 | ₩402 | -5.66% | 101.4만 |
|---|
| 2026.09.02 | ₩445 | ₩450 | ₩415 | ₩426 | -4.22% | 161.9만 |
|---|
| 2026.09.01 | ₩465 | ₩493 | ₩427 | ₩450 | -3.17% | 178.5만 |
|---|
| 2026.08.31 | ₩456 | ₩536 | ₩419 | ₩512 | +12.35% | 952.8만 |
|---|
| 2026.08.28 | ₩318 | ₩697 | ₩311 | ₩536 | +68.78% | 3억 |
|---|
| 2026.08.27 | ₩348 | ₩350 | ₩339 | ₩342 | -1.92% | 154.4만 |
|---|
| 2026.08.26 | ₩338 | ₩356 | ₩335 | ₩342 | +1.19% | 30.8만 |
|---|
| 2026.08.25 | ₩355 | ₩355 | ₩339 | ₩348 | -1.89% | 45.5만 |
|---|
| 2026.08.24 | ₩358 | ₩367 | ₩343 | ₩348 | -2.62% | 43.5만 |
|---|
| 2026.08.21 | ₩355 | ₩374 | ₩335 | ₩356 | +0.38% | 38.8만 |
|---|
| 2026.08.20 | ₩362 | ₩362 | ₩339 | ₩351 | -2.96% | 52.3만 |
|---|
| 2026.08.19 | ₩363 | ₩367 | ₩348 | ₩350 | -3.69% | 56.4만 |
|---|
| 2026.08.18 | ₩375 | ₩375 | ₩362 | ₩364 | -2.86% | 25.7만 |
|---|
| 2026.08.17 | ₩409 | ₩409 | ₩366 | ₩377 | -7.87% | 41.2만 |
|---|
| 2026.08.14 | ₩389 | ₩410 | ₩387 | ₩395 | +1.72% | 40.3만 |
|---|
| 2026.08.13 | ₩389 | ₩402 | ₩386 | ₩391 | +0.69% | 61.6만 |
|---|
| 2026.08.12 | ₩409 | ₩418 | ₩390 | ₩399 | -2.30% | 93.5만 |
|---|
| 2026.08.11 | ₩450 | ₩450 | ₩413 | ₩427 | -5.06% | 72.6만 |
|---|
| 2026.08.10 | ₩441 | ₩454 | ₩441 | ₩444 | +0.61% | 38.7만 |
|---|
| 2026.08.07 | ₩477 | ₩477 | ₩436 | ₩450 | -5.62% | 95.9만 |
|---|
| 2026.08.06 | ₩454 | ₩482 | ₩452 | ₩464 | +2.06% | 70.9만 |
|---|
| 2026.08.05 | ₩489 | ₩489 | ₩449 | ₩469 | -4.11% | 88.2만 |
|---|
| 2026.08.04 | ₩482 | ₩520 | ₩482 | ₩501 | +3.89% | 86.1만 |
|---|
| 2026.08.03 | ₩513 | ₩516 | ₩486 | ₩498 | -2.87% | 94만 |
|---|
| 2026.07.31 | ₩539 | ₩547 | ₩508 | ₩523 | -2.99% | 139.3만 |
|---|
| 2026.07.30 | ₩584 | ₩603 | ₩545 | ₩570 | -2.52% | 153.5만 |
|---|
| 2026.07.29 | ₩540 | ₩657 | ₩540 | ₩599 | +10.92% | 396.7만 |
|---|
| 2026.07.28 | ₩658 | ₩713 | ₩548 | ₩630 | -4.28% | 1.1억 |
|---|
| 2026.07.27 | ₩524 | ₩553 | ₩500 | ₩527 | +0.51% | 93.8만 |
|---|
| 2026.07.24 | ₩590 | ₩615 | ₩496 | ₩533 | -9.55% | 178.5만 |
|---|
| 2026.07.23 | ₩616 | ₩655 | ₩536 | ₩628 | +1.96% | 447.4만 |
|---|
| 2026.07.22 | ₩827 | ₩828 | ₩598 | ₩670 | -18.96% | 1.1억 |
|---|
| 2026.07.21 | ₩539 | ₩563 | ₩482 | ₩524 | -2.74% | 5488.9만 |
|---|
| 2026.07.20 | ₩549 | ₩643 | ₩549 | ₩603 | +9.76% | 29.7만 |
|---|
| 2026.07.17 | ₩630 | ₩630 | ₩563 | ₩563 | -10.64% | 14.7만 |
|---|
| 2026.07.16 | ₩616 | ₩643 | ₩586 | ₩622 | +0.87% | 19.8만 |
|---|
| 2026.07.15 | ₩628 | ₩663 | ₩596 | ₩596 | -5.12% | 18.4만 |
|---|
| 2026.07.14 | ₩637 | ₩645 | ₩616 | ₩616 | -3.16% | 14.5만 |
|---|
| 2026.07.13 | ₩737 | ₩737 | ₩627 | ₩637 | -13.64% | 39.3만 |
|---|
| 2026.07.10 | ₩732 | ₩741 | ₩697 | ₩724 | -1.10% | 19.3만 |
|---|
| 2026.07.09 | ₩737 | ₩804 | ₩697 | ₩725 | -1.64% | 46.7만 |
|---|
| 2026.07.08 | ₩773 | ₩777 | ₩714 | ₩716 | -7.45% | 21.7만 |
|---|
| 2026.07.07 | ₩832 | ₩852 | ₩675 | ₩791 | -4.99% | 149.4만 |
|---|
| 2026.07.06 | ₩899 | ₩911 | ₩807 | ₩807 | -10.28% | 38.7만 |
|---|
| 2026.07.02 | ₩938 | ₩993 | ₩874 | ₩874 | -6.86% | 21.9만 |
|---|
| 2026.07.01 | ₩951 | ₩1,005 | ₩848 | ₩951 | 0.00% | 53.4만 |
|---|
| 2026.06.30 | ₩910 | ₩1,126 | ₩899 | ₩957 | +5.15% | 283.6만 |
|---|
| 2026.06.29 | ₩918 | ₩947 | ₩847 | ₩876 | -4.53% | 38.9만 |
|---|
| 2026.06.26 | ₩911 | ₩1,005 | ₩886 | ₩896 | -1.62% | 28.6만 |
|---|
| 2026.06.25 | ₩992 | ₩998 | ₩919 | ₩925 | -6.76% | 33.3만 |
|---|
| 2026.06.24 | ₩1,047 | ₩1,067 | ₩945 | ₩955 | -8.71% | 46.5만 |
|---|
| 2026.06.23 | ₩1,060 | ₩1,126 | ₩1,005 | ₩1,059 | -0.13% | 57.8만 |
|---|
| 2026.06.22 | ₩1,179 | ₩1,195 | ₩1,072 | ₩1,114 | -5.57% | 50.4만 |
|---|
| 2026.06.18 | ₩1,327 | ₩1,337 | ₩1,193 | ₩1,205 | -9.19% | 70.7만 |
|---|
| 2026.06.17 | ₩1,474 | ₩1,487 | ₩1,274 | ₩1,340 | -9.09% | 96.4만 |
|---|
| 2026.06.16 | ₩1,648 | ₩1,675 | ₩1,447 | ₩1,447 | -12.20% | 179.9만 |
|---|
| 2026.06.15 | ₩1,903 | ₩2,318 | ₩1,608 | ₩1,635 | -14.08% | 492.7만 |
|---|
| 2026.06.12 | ₩1,997 | ₩2,117 | ₩1,702 | ₩1,769 | -11.41% | 173만 |
|---|
| 2026.06.11 | ₩1,782 | ₩2,921 | ₩1,688 | ₩2,010 | +12.78% | 1266.3만 |
|---|
| 2026.06.10 | ₩1,822 | ₩2,131 | ₩1,608 | ₩1,836 | +0.74% | 714.3만 |
|---|
| 2026.06.09 | ₩4,784 | ₩5,427 | ₩2,238 | ₩2,492 | -47.90% | 1.7억 |
|---|
| 2026.06.08 | ₩1,119 | ₩1,139 | ₩1,083 | ₩1,099 | -1.80% | 5985.3만 |
|---|
| 2026.06.05 | ₩1,261 | ₩1,261 | ₩1,072 | ₩1,114 | -11.69% | 8만 |
|---|
| 2026.06.04 | ₩1,286 | ₩1,286 | ₩1,229 | ₩1,266 | -1.56% | 2.8만 |
|---|
| 2026.06.03 | ₩1,339 | ₩1,380 | ₩1,262 | ₩1,262 | -5.71% | 9.2만 |
|---|
| 2026.06.02 | ₩1,367 | ₩1,420 | ₩1,292 | ₩1,380 | +0.98% | 8.7만 |
|---|
| 2026.06.01 | ₩1,394 | ₩1,420 | ₩1,340 | ₩1,353 | -2.88% | 11.2만 |
|---|
| 2026.05.29 | ₩1,434 | ₩1,461 | ₩1,340 | ₩1,407 | -1.87% | 8.7만 |
|---|
| 2026.05.28 | ₩1,528 | ₩1,541 | ₩1,407 | ₩1,474 | -3.51% | 7만 |
|---|
| 2026.05.27 | ₩1,501 | ₩1,608 | ₩1,471 | ₩1,568 | +4.46% | 11.3만 |
|---|
| 2026.05.26 | ₩1,461 | ₩1,568 | ₩1,461 | ₩1,487 | +1.83% | 5.7만 |
|---|
| 2026.05.22 | ₩1,461 | ₩1,541 | ₩1,434 | ₩1,501 | +2.75% | 6.5만 |
|---|
| 2026.05.21 | ₩1,447 | ₩1,514 | ₩1,422 | ₩1,487 | +2.78% | 4.8만 |
|---|
| 2026.05.20 | ₩1,447 | ₩1,514 | ₩1,412 | ₩1,474 | +1.85% | 7.2만 |
|---|
| 2026.05.19 | ₩1,541 | ₩1,595 | ₩1,420 | ₩1,447 | -6.09% | 15.4만 |
|---|
| 2026.05.18 | ₩1,474 | ₩1,662 | ₩1,367 | ₩1,568 | +6.36% | 149.4만 |
|---|
| 2026.05.15 | ₩1,541 | ₩1,568 | ₩1,434 | ₩1,434 | -6.96% | 6.1만 |
|---|
| 2026.05.14 | ₩1,556 | ₩1,635 | ₩1,554 | ₩1,595 | +2.50% | 4.4만 |
|---|
| 2026.05.13 | ₩1,581 | ₩1,688 | ₩1,568 | ₩1,595 | +0.85% | 3.1만 |
|---|
| 2026.05.12 | ₩1,608 | ₩1,718 | ₩1,568 | ₩1,608 | 0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩1,568 | ₩1,635 | ₩1,541 | ₩1,595 | +1.71% | 5.4만 |
|---|
| 2026.05.08 | ₩1,742 | ₩1,742 | ₩1,568 | ₩1,595 | -8.46% | 7.1만 |
|---|
| 2026.05.07 | ₩1,782 | ₩1,822 | ₩1,742 | ₩1,755 | -1.50% | 7.8만 |
|---|
| 2026.05.06 | ₩1,916 | ₩1,916 | ₩1,742 | ₩1,849 | -3.50% | 19.2만 |
|---|
| 2026.05.05 | ₩1,903 | ₩2,037 | ₩1,782 | ₩2,023 | +6.34% | 25.2만 |
|---|
| 2026.05.04 | ₩1,447 | ₩1,970 | ₩1,420 | ₩1,876 | +29.63% | 67.3만 |
|---|
| 2026.05.01 | ₩1,367 | ₩1,447 | ₩1,340 | ₩1,427 | +4.41% | 6.9만 |
|---|
| 2026.04.30 | ₩1,420 | ₩1,420 | ₩1,292 | ₩1,355 | -4.62% | 4.7만 |
|---|
| 2026.04.29 | ₩1,327 | ₩1,380 | ₩1,300 | ₩1,313 | -1.01% | 2만 |
|---|
| 2026.04.28 | ₩1,323 | ₩1,394 | ₩1,304 | ₩1,313 | -0.71% | 2.6만 |
|---|
| 2026.04.27 | ₩1,340 | ₩1,380 | ₩1,308 | ₩1,340 | 0.00% | 2.8만 |
|---|
| 2026.04.24 | ₩1,320 | ₩1,420 | ₩1,286 | ₩1,320 | 0.00% | 3.8만 |
|---|
| 2026.04.23 | ₩1,353 | ₩1,394 | ₩1,286 | ₩1,320 | -2.48% | 4.8만 |
|---|
| 2026.04.22 | ₩1,380 | ₩1,407 | ₩1,353 | ₩1,367 | -0.97% | 2.8만 |
|---|
| 2026.04.21 | ₩1,420 | ₩1,461 | ₩1,380 | ₩1,394 | -1.89% | 6.2만 |
|---|
| 2026.04.20 | ₩1,420 | ₩1,447 | ₩1,407 | ₩1,447 | +1.89% | 3.2만 |
|---|
| 2026.04.17 | ₩1,420 | ₩1,494 | ₩1,407 | ₩1,447 | +1.89% | 6.4만 |
|---|
| 2026.04.16 | ₩1,420 | ₩1,501 | ₩1,394 | ₩1,420 | 0.00% | 7만 |
|---|
| 2026.04.15 | ₩1,501 | ₩1,501 | ₩1,380 | ₩1,434 | -4.46% | 10.5만 |
|---|
| 2026.04.14 | ₩1,581 | ₩1,635 | ₩1,300 | ₩1,487 | -5.93% | 297.2만 |
|---|
| 2026.04.13 | ₩1,380 | ₩1,461 | ₩1,353 | ₩1,447 | +4.85% | 4.1만 |
|---|
| 2026.04.10 | ₩1,434 | ₩1,528 | ₩1,380 | ₩1,420 | -0.93% | 2.8만 |
|---|
| 2026.04.09 | ₩1,434 | ₩1,474 | ₩1,434 | ₩1,434 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩1,434 | ₩1,528 | ₩1,380 | ₩1,447 | +0.93% | 4.9만 |
|---|
| 2026.04.07 | ₩1,434 | ₩1,474 | ₩1,353 | ₩1,353 | -5.61% | 2.7만 |
|---|
| 2026.04.06 | ₩1,447 | ₩1,592 | ₩1,407 | ₩1,461 | +0.93% | 2.8만 |
|---|
| 2026.04.02 | ₩1,420 | ₩1,441 | ₩1,353 | ₩1,394 | -1.89% | 2.7만 |
|---|
| 2026.04.01 | ₩1,380 | ₩1,528 | ₩1,379 | ₩1,487 | +7.77% | 4.1만 |
|---|
| 2026.03.31 | ₩1,340 | ₩1,528 | ₩1,277 | ₩1,353 | +1.00% | 5만 |
|---|
| 2026.03.30 | ₩1,501 | ₩1,501 | ₩1,340 | ₩1,340 | -10.71% | 5.8만 |
|---|
| 2026.03.27 | ₩1,501 | ₩1,678 | ₩1,380 | ₩1,487 | -0.89% | 3.8만 |
|---|
| 2026.03.26 | ₩1,568 | ₩1,715 | ₩1,474 | ₩1,514 | -3.42% | 4.6만 |
|---|
| 2026.03.25 | ₩1,675 | ₩1,702 | ₩1,568 | ₩1,581 | -5.60% | 4.7만 |
|---|
| 2026.03.24 | ₩1,729 | ₩1,782 | ₩1,621 | ₩1,662 | -3.88% | 2.6만 |
|---|
| 2026.03.23 | ₩1,648 | ₩1,809 | ₩1,554 | ₩1,782 | +8.13% | 4.3만 |
|---|
| 2026.03.20 | ₩1,769 | ₩1,769 | ₩1,608 | ₩1,648 | -6.82% | 3.8만 |
|---|
| 2026.03.19 | ₩1,983 | ₩1,983 | ₩1,742 | ₩1,805 | -8.99% | 4.6만 |
|---|
| 2026.03.18 | ₩1,983 | ₩2,023 | ₩1,742 | ₩1,910 | -3.72% | 4.1만 |
|---|
| 2026.03.17 | ₩1,983 | ₩2,278 | ₩1,943 | ₩2,023 | +2.03% | 4.2만 |
|---|
| 2026.03.16 | ₩2,010 | ₩2,345 | ₩1,926 | ₩1,983 | -1.33% | 5.6만 |
|---|
| 2026.03.13 | ₩2,211 | ₩2,265 | ₩1,924 | ₩2,010 | -9.09% | 6만 |
|---|
| 2026.03.12 | ₩2,171 | ₩2,332 | ₩2,090 | ₩2,090 | -3.70% | 1.8만 |
|---|
| 2026.03.11 | ₩2,466 | ₩2,506 | ₩2,184 | ₩2,198 | -10.87% | 5.8만 |
|---|
| 2026.03.10 | ₩2,586 | ₩2,633 | ₩2,332 | ₩2,452 | -5.18% | 5.1만 |
|---|
| 2026.03.09 | ₩2,466 | ₩2,640 | ₩2,412 | ₩2,573 | +4.35% | 2.9만 |
|---|
| 2026.03.06 | ₩2,506 | ₩2,606 | ₩2,412 | ₩2,519 | +0.53% | 1.3만 |
|---|
| 2026.03.05 | ₩2,479 | ₩2,777 | ₩2,479 | ₩2,559 | +3.24% | 3.7만 |
|---|
| 2026.03.04 | ₩2,412 | ₩2,546 | ₩2,345 | ₩2,506 | +3.89% | 8.2천 |
|---|
| 2026.03.03 | ₩2,358 | ₩2,425 | ₩2,117 | ₩2,419 | +2.56% | 5.9만 |
|---|
| 2026.03.02 | ₩2,399 | ₩2,452 | ₩2,325 | ₩2,358 | -1.68% | 9.7천 |
|---|
| 2026.02.27 | ₩2,332 | ₩2,506 | ₩2,291 | ₩2,479 | +6.32% | 8.9천 |
|---|
| 2026.02.26 | ₩2,439 | ₩2,479 | ₩2,358 | ₩2,412 | -1.10% | 7천 |
|---|
| 2026.02.25 | ₩2,506 | ₩2,573 | ₩2,385 | ₩2,479 | -1.07% | 2만 |
|---|
| 2026.02.24 | ₩2,385 | ₩2,546 | ₩2,332 | ₩2,506 | +5.06% | 2.2만 |
|---|
| 2026.02.23 | ₩2,211 | ₩2,358 | ₩2,121 | ₩2,358 | +6.67% | 2만 |
|---|
| 2026.02.20 | ₩2,010 | ₩2,251 | ₩2,010 | ₩2,211 | +10.00% | 4.8만 |
|---|
| 2026.02.19 | ₩1,997 | ₩2,090 | ₩1,943 | ₩2,077 | +4.03% | 1.9만 |
|---|
| 2026.02.18 | ₩2,010 | ₩2,037 | ₩1,930 | ₩2,037 | +1.33% | 1.8만 |
|---|
| 2026.02.17 | ₩1,997 | ₩2,171 | ₩1,956 | ₩2,064 | +3.36% | 7.7천 |
|---|
| 2026.02.13 | ₩1,876 | ₩2,090 | ₩1,876 | ₩2,037 | +8.57% | 1.4만 |
|---|
| 2026.02.12 | ₩1,970 | ₩2,037 | ₩1,876 | ₩1,916 | -2.72% | 1.6만 |
|---|
| 2026.02.11 | ₩2,104 | ₩2,198 | ₩1,990 | ₩2,037 | -3.18% | 2.4만 |
|---|
| 2026.02.10 | ₩2,198 | ₩2,211 | ₩2,064 | ₩2,124 | -3.35% | 1.2만 |
|---|
| 2026.02.09 | ₩1,983 | ₩2,211 | ₩1,983 | ₩2,157 | +8.78% | 2.6만 |
|---|
| 2026.02.06 | ₩1,769 | ₩2,077 | ₩1,769 | ₩2,077 | +17.42% | 9.1만 |
|---|
| 2026.02.05 | ₩1,849 | ₩1,863 | ₩1,662 | ₩1,662 | -10.14% | 2.9만 |
|---|
| 2026.02.04 | ₩2,064 | ₩2,116 | ₩1,621 | ₩1,876 | -9.09% | 38.1만 |
|---|
| 2026.02.03 | ₩2,131 | ₩2,265 | ₩1,983 | ₩2,037 | -4.40% | 3.5만 |
|---|
| 2026.02.02 | ₩2,278 | ₩2,499 | ₩2,144 | ₩2,198 | -3.53% | 4만 |
|---|
| 2026.01.30 | ₩2,399 | ₩2,479 | ₩2,184 | ₩2,251 | -6.15% | 5.2만 |
|---|
| 2026.01.29 | ₩2,506 | ₩2,803 | ₩2,345 | ₩2,478 | -1.12% | 4.1만 |
|---|
| 2026.01.28 | ₩2,881 | ₩2,881 | ₩2,385 | ₩2,425 | -15.81% | 20.2만 |
|---|
| 2026.01.27 | ₩2,760 | ₩3,022 | ₩2,760 | ₩2,854 | +3.40% | 2.1만 |
|---|
| 2026.01.26 | ₩3,082 | ₩3,082 | ₩2,707 | ₩2,760 | -10.43% | 5.5만 |
|---|
| 2026.01.23 | ₩3,296 | ₩3,417 | ₩3,062 | ₩3,102 | -5.89% | 5.2만 |
|---|
| 2026.01.22 | ₩3,122 | ₩3,430 | ₩3,042 | ₩3,296 | +5.58% | 5.2만 |
|---|
| 2026.01.21 | ₩3,162 | ₩3,216 | ₩3,082 | ₩3,136 | -0.85% | 1.1만 |
|---|
| 2026.01.20 | ₩3,216 | ₩3,323 | ₩3,002 | ₩3,162 | -1.67% | 2.8만 |
|---|
| 2026.01.16 | ₩3,082 | ₩3,337 | ₩3,069 | ₩3,270 | +6.09% | 5만 |
|---|
| 2026.01.15 | ₩3,002 | ₩3,109 | ₩2,935 | ₩3,015 | +0.45% | 1.9만 |
|---|
| 2026.01.14 | ₩2,868 | ₩3,116 | ₩2,868 | ₩2,921 | +1.87% | 2.2만 |
|---|
| 2026.01.13 | ₩3,203 | ₩3,323 | ₩2,935 | ₩2,948 | -7.95% | 4.9만 |
|---|
| 2026.01.12 | ₩3,055 | ₩3,256 | ₩2,949 | ₩3,122 | +2.19% | 3.1만 |
|---|
| 2026.01.09 | ₩3,377 | ₩3,377 | ₩3,015 | ₩3,015 | -10.71% | 4.6만 |
|---|
| 2026.01.08 | ₩2,640 | ₩3,243 | ₩2,640 | ₩3,176 | +20.30% | 12만 |
|---|
| 2026.01.07 | ₩2,519 | ₩2,680 | ₩2,439 | ₩2,667 | +5.85% | 4만 |
|---|
| 2026.01.06 | ₩2,626 | ₩2,680 | ₩2,492 | ₩2,492 | -5.10% | 3.7만 |
|---|
| 2026.01.05 | ₩2,707 | ₩2,983 | ₩2,586 | ₩2,626 | -2.97% | 3.1만 |
|---|
| 2026.01.02 | ₩2,238 | ₩2,693 | ₩2,238 | ₩2,660 | +18.86% | 8.3만 |
|---|
| 2025.12.31 | ₩2,305 | ₩2,345 | ₩2,144 | ₩2,184 | -5.23% | 14.5만 |
|---|
| 2025.12.30 | ₩2,546 | ₩2,546 | ₩2,412 | ₩2,412 | -5.26% | 11.1만 |
|---|
| 2025.12.29 | ₩2,720 | ₩2,801 | ₩2,492 | ₩2,559 | -5.91% | 7.8만 |
|---|
| 2025.12.26 | ₩2,680 | ₩2,968 | ₩2,667 | ₩2,801 | +4.50% | 7.1만 |
|---|
| 2025.12.24 | ₩2,747 | ₩3,069 | ₩2,680 | ₩2,720 | -0.98% | 2.1만 |
|---|
| 2025.12.23 | ₩2,908 | ₩3,149 | ₩2,707 | ₩2,707 | -6.91% | 6.2만 |
|---|
| 2025.12.22 | ₩3,136 | ₩3,203 | ₩2,948 | ₩2,948 | -5.98% | 12.3만 |
|---|
| 2025.12.19 | ₩3,082 | ₩3,256 | ₩3,055 | ₩3,069 | -0.43% | 4.2만 |
|---|
| 2025.12.18 | ₩3,189 | ₩3,256 | ₩2,988 | ₩3,028 | -5.04% | 2만 |
|---|
| 2025.12.17 | ₩3,162 | ₩3,189 | ₩3,002 | ₩3,069 | -2.97% | 4.7만 |
|---|
| 2025.12.16 | ₩3,082 | ₩3,389 | ₩2,975 | ₩3,136 | +1.74% | 5.4만 |
|---|
| 2025.12.15 | ₩3,471 | ₩3,544 | ₩3,095 | ₩3,109 | -10.42% | 4.6만 |
|---|
| 2025.12.12 | ₩3,792 | ₩3,792 | ₩3,430 | ₩3,471 | -8.48% | 4만 |
|---|
| 2025.12.11 | ₩3,698 | ₩3,804 | ₩3,631 | ₩3,712 | +0.36% | 4.3만 |
|---|
| 2025.12.10 | ₩3,752 | ₩3,942 | ₩3,614 | ₩3,765 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩3,658 | ₩3,913 | ₩3,618 | ₩3,765 | +2.93% | 7만 |
|---|
| 2025.12.08 | ₩3,631 | ₩3,712 | ₩3,511 | ₩3,658 | +0.74% | 7.3만 |
|---|
| 2025.12.05 | ₩3,618 | ₩3,790 | ₩3,471 | ₩3,605 | -0.37% | 10.2만 |
|---|
| 2025.12.04 | ₩3,444 | ₩3,772 | ₩3,363 | ₩3,658 | +6.23% | 11.3만 |
|---|
| 2025.12.03 | ₩3,323 | ₩3,444 | ₩3,095 | ₩3,390 | +2.02% | 9.6만 |
|---|
| 2025.12.02 | ₩3,283 | ₩3,417 | ₩3,216 | ₩3,363 | +2.45% | 3.6만 |
|---|
| 2025.12.01 | ₩3,511 | ₩3,524 | ₩3,183 | ₩3,216 | -8.40% | 5.6만 |
|---|
| 2025.11.28 | ₩3,243 | ₩3,585 | ₩3,243 | ₩3,564 | +9.92% | 4.8만 |
|---|
| 2025.11.26 | ₩3,658 | ₩3,819 | ₩3,216 | ₩3,229 | -11.72% | 25.4만 |
|---|
| 2025.11.25 | ₩3,551 | ₩3,631 | ₩3,322 | ₩3,591 | +1.13% | 10.8만 |
|---|
| 2025.11.24 | ₩3,028 | ₩3,605 | ₩2,975 | ₩3,390 | +11.95% | 15.4만 |
|---|
| 2025.11.21 | ₩2,868 | ₩3,203 | ₩2,787 | ₩3,095 | +7.94% | 37.3만 |
|---|
| 2025.11.20 | ₩2,908 | ₩3,129 | ₩2,693 | ₩2,747 | -5.53% | 8.5만 |
|---|
| 2025.11.19 | ₩2,948 | ₩3,069 | ₩2,718 | ₩2,908 | -1.36% | 10.4만 |
|---|
| 2025.11.18 | ₩2,948 | ₩3,095 | ₩2,827 | ₩3,028 | +2.73% | 9.2만 |
|---|
| 2025.11.17 | ₩2,975 | ₩3,323 | ₩2,854 | ₩3,042 | +2.25% | 12.9만 |
|---|
| 2025.11.14 | ₩3,363 | ₩3,377 | ₩2,948 | ₩3,055 | -9.16% | 37.4만 |
|---|
| 2025.11.13 | ₩4,516 | ₩4,556 | ₩3,471 | ₩3,645 | -19.29% | 377.9만 |
|---|
| 2025.11.12 | ₩4,610 | ₩5,199 | ₩4,599 | ₩4,998 | +8.43% | 10.4만 |
|---|
| 2025.11.11 | ₩4,663 | ₩4,931 | ₩4,476 | ₩4,529 | -2.87% | 13.5만 |
|---|
| 2025.11.10 | ₩4,623 | ₩4,931 | ₩4,583 | ₩4,717 | +2.03% | 4.7만 |
|---|
| 2025.11.07 | ₩4,301 | ₩4,717 | ₩4,261 | ₩4,623 | +7.48% | 6.3만 |
|---|
| 2025.11.06 | ₩4,757 | ₩4,998 | ₩4,409 | ₩4,449 | -6.48% | 8.3만 |
|---|
| 2025.11.05 | ₩4,744 | ₩5,320 | ₩4,690 | ₩5,038 | +6.21% | 9.5만 |
|---|
| 2025.11.04 | ₩5,186 | ₩5,300 | ₩4,777 | ₩4,918 | -5.17% | 11.2만 |
|---|
| 2025.11.03 | ₩5,561 | ₩5,735 | ₩5,065 | ₩5,239 | -5.78% | 8.8만 |
|---|
| 2025.10.31 | ₩5,507 | ₩5,802 | ₩5,454 | ₩5,655 | +2.68% | 7만 |
|---|
| 2025.10.30 | ₩5,762 | ₩5,869 | ₩5,467 | ₩5,574 | -3.26% | 8.9만 |
|---|
| 2025.10.29 | ₩6,151 | ₩6,298 | ₩5,775 | ₩5,856 | -4.79% | 8.3만 |
|---|
| 2025.10.28 | ₩5,990 | ₩6,484 | ₩5,829 | ₩6,097 | +1.79% | 10.9만 |
|---|
| 2025.10.27 | ₩6,606 | ₩6,781 | ₩5,963 | ₩6,084 | -7.91% | 12만 |
|---|
| 2025.10.24 | ₩6,767 | ₩6,955 | ₩6,265 | ₩6,365 | -5.94% | 16만 |
|---|
| 2025.10.23 | ₩6,137 | ₩7,236 | ₩6,137 | ₩6,861 | +11.79% | 28.2만 |
|---|
| 2025.10.22 | ₩6,043 | ₩6,620 | ₩5,816 | ₩6,137 | +1.55% | 14만 |
|---|
| 2025.10.21 | ₩6,794 | ₩6,955 | ₩6,204 | ₩6,218 | -8.48% | 12만 |
|---|
| 2025.10.20 | ₩5,829 | ₩6,848 | ₩5,816 | ₩6,821 | +17.01% | 21.6만 |
|---|
| 2025.10.17 | ₩5,762 | ₩6,121 | ₩5,375 | ₩5,762 | 0.00% | 18.4만 |
|---|
| 2025.10.16 | ₩6,338 | ₩6,593 | ₩5,896 | ₩5,923 | -6.55% | 15.3만 |
|---|
| 2025.10.15 | ₩6,982 | ₩6,982 | ₩5,963 | ₩6,499 | -6.91% | 44.9만 |
|---|
| 2025.10.14 | ₩7,370 | ₩7,370 | ₩6,915 | ₩6,928 | -6.00% | 33.1만 |
|---|
| 2025.10.13 | ₩7,317 | ₩8,233 | ₩6,982 | ₩7,705 | +5.31% | 47.2만 |
|---|
| 2025.10.10 | ₩8,295 | ₩8,413 | ₩6,834 | ₩7,062 | -14.86% | 46.3만 |
|---|