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 | ₩334 | ₩340 | ₩310 | ₩312 | -6.40% | 26.1만 |
| 2026.10.08 | ₩334 | ₩343 | ₩319 | ₩327 | -2.00% | 39.2만 |
| 2026.10.07 | ₩355 | ₩360 | ₩336 | ₩342 | -3.76% | 42.2만 |
| 2026.10.06 | ₩374 | ₩375 | ₩354 | ₩355 | -5.00% | 56.3만 |
| 2026.10.05 | ₩378 | ₩382 | ₩367 | ₩379 | +0.35% | 39만 |
| 2026.10.02 | ₩372 | ₩395 | ₩366 | ₩380 | +2.15% | 54.4만 |
| 2026.10.01 | ₩371 | ₩382 | ₩366 | ₩372 | +0.36% | 25.2만 |
| 2026.09.30 | ₩382 | ₩382 | ₩360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367 |
| -3.85% |
| 34.4만 |
| 2026.09.29 | ₩366 | ₩388 | ₩360 | ₩376 | +2.92% | 70.6만 |
|---|
| 2026.09.28 | ₩360 | ₩371 | ₩351 | ₩360 | 0.00% | 61만 |
|---|
| 2026.09.25 | ₩374 | ₩387 | ₩360 | ₩363 | -2.86% | 54.8만 |
|---|
| 2026.09.24 | ₩407 | ₩407 | ₩380 | ₩382 | -6.23% | 49.8만 |
|---|
| 2026.09.23 | ₩378 | ₩412 | ₩368 | ₩407 | +7.77% | 128.1만 |
|---|
| 2026.09.22 | ₩368 | ₩400 | ₩368 | ₩387 | +5.07% | 145.1만 |
|---|
| 2026.09.21 | ₩366 | ₩388 | ₩359 | ₩370 | +1.09% | 111.4만 |
|---|
| 2026.09.18 | ₩351 | ₩400 | ₩340 | ₩367 | +4.56% | 190.7만 |
|---|
| 2026.09.17 | ₩338 | ₩383 | ₩336 | ₩359 | +6.32% | 109만 |
|---|
| 2026.09.16 | ₩347 | ₩355 | ₩340 | ₩348 | +0.38% | 41.9만 |
|---|
| 2026.09.15 | ₩350 | ₩358 | ₩336 | ₩351 | +0.38% | 31.6만 |
|---|
| 2026.09.14 | ₩360 | ₩368 | ₩348 | ₩360 | 0.00% | 49.6만 |
|---|
| 2026.09.11 | ₩347 | ₩371 | ₩339 | ₩360 | +3.85% | 56.5만 |
|---|
| 2026.09.10 | ₩343 | ₩360 | ₩340 | ₩343 | 0.00% | 44만 |
|---|
| 2026.09.09 | ₩370 | ₩370 | ₩319 | ₩340 | -7.94% | 105.4만 |
|---|
| 2026.09.08 | ₩366 | ₩387 | ₩362 | ₩366 | 0.00% | 57.5만 |
|---|
| 2026.09.04 | ₩407 | ₩410 | ₩356 | ₩360 | -11.48% | 139만 |
|---|
| 2026.09.03 | ₩424 | ₩459 | ₩400 | ₩400 | -5.66% | 101.4만 |
|---|
| 2026.09.02 | ₩443 | ₩448 | ₩414 | ₩424 | -4.22% | 161.9만 |
|---|
| 2026.09.01 | ₩463 | ₩491 | ₩426 | ₩448 | -3.17% | 178.5만 |
|---|
| 2026.08.31 | ₩454 | ₩534 | ₩418 | ₩510 | +12.35% | 952.8만 |
|---|
| 2026.08.28 | ₩316 | ₩694 | ₩310 | ₩534 | +68.78% | 3억 |
|---|
| 2026.08.27 | ₩347 | ₩348 | ₩338 | ₩340 | -1.92% | 154.4만 |
|---|
| 2026.08.26 | ₩336 | ₩355 | ₩334 | ₩340 | +1.19% | 30.8만 |
|---|
| 2026.08.25 | ₩354 | ₩354 | ₩338 | ₩347 | -1.89% | 45.5만 |
|---|
| 2026.08.24 | ₩356 | ₩366 | ₩342 | ₩347 | -2.62% | 43.5만 |
|---|
| 2026.08.21 | ₩354 | ₩372 | ₩334 | ₩355 | +0.38% | 38.8만 |
|---|
| 2026.08.20 | ₩360 | ₩360 | ₩338 | ₩350 | -2.96% | 52.3만 |
|---|
| 2026.08.19 | ₩362 | ₩366 | ₩347 | ₩348 | -3.69% | 56.4만 |
|---|
| 2026.08.18 | ₩374 | ₩374 | ₩360 | ₩363 | -2.86% | 25.7만 |
|---|
| 2026.08.17 | ₩407 | ₩407 | ₩364 | ₩375 | -7.87% | 41.2만 |
|---|
| 2026.08.14 | ₩387 | ₩408 | ₩386 | ₩394 | +1.72% | 40.3만 |
|---|
| 2026.08.13 | ₩387 | ₩400 | ₩384 | ₩390 | +0.69% | 61.6만 |
|---|
| 2026.08.12 | ₩407 | ₩416 | ₩388 | ₩398 | -2.30% | 93.5만 |
|---|
| 2026.08.11 | ₩448 | ₩448 | ₩411 | ₩426 | -5.06% | 72.6만 |
|---|
| 2026.08.10 | ₩439 | ₩452 | ₩439 | ₩442 | +0.61% | 38.7만 |
|---|
| 2026.08.07 | ₩475 | ₩475 | ₩434 | ₩448 | -5.62% | 95.9만 |
|---|
| 2026.08.06 | ₩452 | ₩481 | ₩450 | ₩462 | +2.06% | 70.9만 |
|---|
| 2026.08.05 | ₩487 | ₩487 | ₩447 | ₩467 | -4.11% | 88.2만 |
|---|
| 2026.08.04 | ₩481 | ₩518 | ₩481 | ₩499 | +3.89% | 86.1만 |
|---|
| 2026.08.03 | ₩511 | ₩514 | ₩485 | ₩497 | -2.87% | 94만 |
|---|
| 2026.07.31 | ₩537 | ₩545 | ₩506 | ₩521 | -2.99% | 139.3만 |
|---|
| 2026.07.30 | ₩582 | ₩601 | ₩543 | ₩567 | -2.52% | 153.5만 |
|---|
| 2026.07.29 | ₩538 | ₩654 | ₩538 | ₩597 | +10.92% | 396.7만 |
|---|
| 2026.07.28 | ₩655 | ₩710 | ₩546 | ₩627 | -4.28% | 1.1억 |
|---|
| 2026.07.27 | ₩522 | ₩551 | ₩498 | ₩525 | +0.51% | 93.8만 |
|---|
| 2026.07.24 | ₩587 | ₩613 | ₩494 | ₩531 | -9.55% | 178.5만 |
|---|
| 2026.07.23 | ₩614 | ₩653 | ₩534 | ₩626 | +1.96% | 447.4만 |
|---|
| 2026.07.22 | ₩824 | ₩825 | ₩595 | ₩667 | -18.96% | 1.1억 |
|---|
| 2026.07.21 | ₩537 | ₩561 | ₩481 | ₩522 | -2.74% | 5488.9만 |
|---|
| 2026.07.20 | ₩547 | ₩641 | ₩547 | ₩601 | +9.76% | 29.7만 |
|---|
| 2026.07.17 | ₩627 | ₩627 | ₩561 | ₩561 | -10.64% | 14.7만 |
|---|
| 2026.07.16 | ₩614 | ₩641 | ₩583 | ₩619 | +0.87% | 19.8만 |
|---|
| 2026.07.15 | ₩626 | ₩661 | ₩594 | ₩594 | -5.12% | 18.4만 |
|---|
| 2026.07.14 | ₩634 | ₩642 | ₩614 | ₩614 | -3.16% | 14.5만 |
|---|
| 2026.07.13 | ₩734 | ₩734 | ₩625 | ₩634 | -13.64% | 39.3만 |
|---|
| 2026.07.10 | ₩729 | ₩738 | ₩694 | ₩721 | -1.10% | 19.3만 |
|---|
| 2026.07.09 | ₩734 | ₩801 | ₩694 | ₩722 | -1.64% | 46.7만 |
|---|
| 2026.07.08 | ₩770 | ₩774 | ₩711 | ₩713 | -7.45% | 21.7만 |
|---|
| 2026.07.07 | ₩829 | ₩849 | ₩673 | ₩788 | -4.99% | 149.4만 |
|---|
| 2026.07.06 | ₩896 | ₩908 | ₩804 | ₩804 | -10.28% | 38.7만 |
|---|
| 2026.07.02 | ₩934 | ₩989 | ₩870 | ₩870 | -6.86% | 21.9만 |
|---|
| 2026.07.01 | ₩948 | ₩1,001 | ₩845 | ₩948 | 0.00% | 53.4만 |
|---|
| 2026.06.30 | ₩906 | ₩1,121 | ₩896 | ₩953 | +5.15% | 283.6만 |
|---|
| 2026.06.29 | ₩914 | ₩944 | ₩844 | ₩873 | -4.53% | 38.9만 |
|---|
| 2026.06.26 | ₩908 | ₩1,001 | ₩882 | ₩893 | -1.62% | 28.6만 |
|---|
| 2026.06.25 | ₩988 | ₩994 | ₩916 | ₩921 | -6.76% | 33.3만 |
|---|
| 2026.06.24 | ₩1,042 | ₩1,062 | ₩941 | ₩952 | -8.71% | 46.5만 |
|---|
| 2026.06.23 | ₩1,056 | ₩1,121 | ₩1,001 | ₩1,054 | -0.13% | 57.8만 |
|---|
| 2026.06.22 | ₩1,175 | ₩1,191 | ₩1,068 | ₩1,109 | -5.57% | 50.4만 |
|---|
| 2026.06.18 | ₩1,321 | ₩1,332 | ₩1,188 | ₩1,200 | -9.19% | 70.7만 |
|---|
| 2026.06.17 | ₩1,468 | ₩1,482 | ₩1,269 | ₩1,335 | -9.09% | 96.4만 |
|---|
| 2026.06.16 | ₩1,642 | ₩1,668 | ₩1,442 | ₩1,442 | -12.20% | 179.9만 |
|---|
| 2026.06.15 | ₩1,895 | ₩2,309 | ₩1,602 | ₩1,628 | -14.08% | 492.7만 |
|---|
| 2026.06.12 | ₩1,989 | ₩2,109 | ₩1,695 | ₩1,762 | -11.41% | 173만 |
|---|
| 2026.06.11 | ₩1,775 | ₩2,910 | ₩1,682 | ₩2,002 | +12.78% | 1266.3만 |
|---|
| 2026.06.10 | ₩1,815 | ₩2,122 | ₩1,602 | ₩1,829 | +0.74% | 714.3만 |
|---|
| 2026.06.09 | ₩4,765 | ₩5,406 | ₩2,229 | ₩2,483 | -47.90% | 1.7억 |
|---|
| 2026.06.08 | ₩1,115 | ₩1,135 | ₩1,079 | ₩1,095 | -1.80% | 5985.3만 |
|---|
| 2026.06.05 | ₩1,256 | ₩1,256 | ₩1,068 | ₩1,109 | -11.69% | 8만 |
|---|
| 2026.06.04 | ₩1,281 | ₩1,281 | ₩1,224 | ₩1,261 | -1.56% | 2.8만 |
|---|
| 2026.06.03 | ₩1,333 | ₩1,375 | ₩1,257 | ₩1,257 | -5.71% | 9.2만 |
|---|
| 2026.06.02 | ₩1,361 | ₩1,415 | ₩1,287 | ₩1,375 | +0.98% | 8.7만 |
|---|
| 2026.06.01 | ₩1,388 | ₩1,415 | ₩1,335 | ₩1,348 | -2.88% | 11.2만 |
|---|
| 2026.05.29 | ₩1,428 | ₩1,455 | ₩1,335 | ₩1,402 | -1.87% | 8.7만 |
|---|
| 2026.05.28 | ₩1,522 | ₩1,535 | ₩1,402 | ₩1,468 | -3.51% | 7만 |
|---|
| 2026.05.27 | ₩1,495 | ₩1,602 | ₩1,466 | ₩1,562 | +4.46% | 11.3만 |
|---|
| 2026.05.26 | ₩1,455 | ₩1,562 | ₩1,455 | ₩1,482 | +1.83% | 5.7만 |
|---|
| 2026.05.22 | ₩1,455 | ₩1,535 | ₩1,428 | ₩1,495 | +2.75% | 6.5만 |
|---|
| 2026.05.21 | ₩1,442 | ₩1,508 | ₩1,416 | ₩1,482 | +2.78% | 4.8만 |
|---|
| 2026.05.20 | ₩1,442 | ₩1,508 | ₩1,407 | ₩1,468 | +1.85% | 7.2만 |
|---|
| 2026.05.19 | ₩1,535 | ₩1,588 | ₩1,415 | ₩1,442 | -6.09% | 15.4만 |
|---|
| 2026.05.18 | ₩1,468 | ₩1,655 | ₩1,361 | ₩1,562 | +6.36% | 149.4만 |
|---|
| 2026.05.15 | ₩1,535 | ₩1,562 | ₩1,428 | ₩1,428 | -6.96% | 6.1만 |
|---|
| 2026.05.14 | ₩1,550 | ₩1,628 | ₩1,548 | ₩1,588 | +2.50% | 4.4만 |
|---|
| 2026.05.13 | ₩1,575 | ₩1,682 | ₩1,562 | ₩1,588 | +0.85% | 3.1만 |
|---|
| 2026.05.12 | ₩1,602 | ₩1,711 | ₩1,562 | ₩1,602 | 0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩1,562 | ₩1,628 | ₩1,535 | ₩1,588 | +1.71% | 5.4만 |
|---|
| 2026.05.08 | ₩1,735 | ₩1,735 | ₩1,562 | ₩1,588 | -8.46% | 7.1만 |
|---|
| 2026.05.07 | ₩1,775 | ₩1,815 | ₩1,735 | ₩1,749 | -1.50% | 7.8만 |
|---|
| 2026.05.06 | ₩1,909 | ₩1,909 | ₩1,735 | ₩1,842 | -3.50% | 19.2만 |
|---|
| 2026.05.05 | ₩1,895 | ₩2,029 | ₩1,775 | ₩2,016 | +6.34% | 25.2만 |
|---|
| 2026.05.04 | ₩1,442 | ₩1,962 | ₩1,415 | ₩1,869 | +29.63% | 67.3만 |
|---|
| 2026.05.01 | ₩1,361 | ₩1,442 | ₩1,335 | ₩1,422 | +4.41% | 6.9만 |
|---|
| 2026.04.30 | ₩1,415 | ₩1,415 | ₩1,287 | ₩1,349 | -4.62% | 4.7만 |
|---|
| 2026.04.29 | ₩1,321 | ₩1,375 | ₩1,295 | ₩1,308 | -1.01% | 2만 |
|---|
| 2026.04.28 | ₩1,317 | ₩1,388 | ₩1,299 | ₩1,308 | -0.71% | 2.6만 |
|---|
| 2026.04.27 | ₩1,335 | ₩1,375 | ₩1,303 | ₩1,335 | 0.00% | 2.8만 |
|---|
| 2026.04.24 | ₩1,315 | ₩1,415 | ₩1,281 | ₩1,315 | 0.00% | 3.8만 |
|---|
| 2026.04.23 | ₩1,348 | ₩1,388 | ₩1,281 | ₩1,315 | -2.48% | 4.8만 |
|---|
| 2026.04.22 | ₩1,375 | ₩1,402 | ₩1,348 | ₩1,361 | -0.97% | 2.8만 |
|---|
| 2026.04.21 | ₩1,415 | ₩1,455 | ₩1,375 | ₩1,388 | -1.89% | 6.2만 |
|---|
| 2026.04.20 | ₩1,415 | ₩1,442 | ₩1,402 | ₩1,442 | +1.89% | 3.2만 |
|---|
| 2026.04.17 | ₩1,415 | ₩1,488 | ₩1,402 | ₩1,442 | +1.89% | 6.4만 |
|---|
| 2026.04.16 | ₩1,415 | ₩1,495 | ₩1,388 | ₩1,415 | 0.00% | 7만 |
|---|
| 2026.04.15 | ₩1,495 | ₩1,495 | ₩1,375 | ₩1,428 | -4.46% | 10.5만 |
|---|
| 2026.04.14 | ₩1,575 | ₩1,628 | ₩1,295 | ₩1,482 | -5.93% | 297.2만 |
|---|
| 2026.04.13 | ₩1,375 | ₩1,455 | ₩1,348 | ₩1,442 | +4.85% | 4.1만 |
|---|
| 2026.04.10 | ₩1,428 | ₩1,522 | ₩1,375 | ₩1,415 | -0.93% | 2.8만 |
|---|
| 2026.04.09 | ₩1,428 | ₩1,468 | ₩1,428 | ₩1,428 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩1,428 | ₩1,522 | ₩1,375 | ₩1,442 | +0.93% | 4.9만 |
|---|
| 2026.04.07 | ₩1,428 | ₩1,468 | ₩1,348 | ₩1,348 | -5.61% | 2.7만 |
|---|
| 2026.04.06 | ₩1,442 | ₩1,586 | ₩1,402 | ₩1,455 | +0.93% | 2.8만 |
|---|
| 2026.04.02 | ₩1,415 | ₩1,435 | ₩1,348 | ₩1,388 | -1.89% | 2.7만 |
|---|
| 2026.04.01 | ₩1,375 | ₩1,522 | ₩1,373 | ₩1,482 | +7.77% | 4.1만 |
|---|
| 2026.03.31 | ₩1,335 | ₩1,522 | ₩1,272 | ₩1,348 | +1.00% | 5만 |
|---|
| 2026.03.30 | ₩1,495 | ₩1,495 | ₩1,335 | ₩1,335 | -10.71% | 5.8만 |
|---|
| 2026.03.27 | ₩1,495 | ₩1,671 | ₩1,375 | ₩1,482 | -0.89% | 3.8만 |
|---|
| 2026.03.26 | ₩1,562 | ₩1,709 | ₩1,468 | ₩1,508 | -3.42% | 4.6만 |
|---|
| 2026.03.25 | ₩1,668 | ₩1,695 | ₩1,562 | ₩1,575 | -5.60% | 4.7만 |
|---|
| 2026.03.24 | ₩1,722 | ₩1,775 | ₩1,615 | ₩1,655 | -3.88% | 2.6만 |
|---|
| 2026.03.23 | ₩1,642 | ₩1,802 | ₩1,548 | ₩1,775 | +8.13% | 4.3만 |
|---|
| 2026.03.20 | ₩1,762 | ₩1,762 | ₩1,602 | ₩1,642 | -6.82% | 3.8만 |
|---|
| 2026.03.19 | ₩1,975 | ₩1,975 | ₩1,735 | ₩1,798 | -8.99% | 4.6만 |
|---|
| 2026.03.18 | ₩1,975 | ₩2,016 | ₩1,735 | ₩1,902 | -3.72% | 4.1만 |
|---|
| 2026.03.17 | ₩1,975 | ₩2,269 | ₩1,935 | ₩2,016 | +2.03% | 4.2만 |
|---|
| 2026.03.16 | ₩2,002 | ₩2,336 | ₩1,918 | ₩1,975 | -1.33% | 5.6만 |
|---|
| 2026.03.13 | ₩2,202 | ₩2,256 | ₩1,917 | ₩2,002 | -9.09% | 6만 |
|---|
| 2026.03.12 | ₩2,162 | ₩2,323 | ₩2,082 | ₩2,082 | -3.70% | 1.8만 |
|---|
| 2026.03.11 | ₩2,456 | ₩2,496 | ₩2,176 | ₩2,189 | -10.87% | 5.8만 |
|---|
| 2026.03.10 | ₩2,576 | ₩2,623 | ₩2,323 | ₩2,443 | -5.18% | 5.1만 |
|---|
| 2026.03.09 | ₩2,456 | ₩2,630 | ₩2,403 | ₩2,563 | +4.35% | 2.9만 |
|---|
| 2026.03.06 | ₩2,496 | ₩2,596 | ₩2,403 | ₩2,509 | +0.53% | 1.3만 |
|---|
| 2026.03.05 | ₩2,469 | ₩2,766 | ₩2,469 | ₩2,549 | +3.24% | 3.7만 |
|---|
| 2026.03.04 | ₩2,403 | ₩2,536 | ₩2,336 | ₩2,496 | +3.89% | 8.2천 |
|---|
| 2026.03.03 | ₩2,349 | ₩2,416 | ₩2,109 | ₩2,409 | +2.56% | 5.9만 |
|---|
| 2026.03.02 | ₩2,389 | ₩2,443 | ₩2,316 | ₩2,349 | -1.68% | 9.7천 |
|---|
| 2026.02.27 | ₩2,323 | ₩2,496 | ₩2,282 | ₩2,469 | +6.32% | 8.9천 |
|---|
| 2026.02.26 | ₩2,429 | ₩2,469 | ₩2,349 | ₩2,403 | -1.10% | 7천 |
|---|
| 2026.02.25 | ₩2,496 | ₩2,563 | ₩2,376 | ₩2,469 | -1.07% | 2만 |
|---|
| 2026.02.24 | ₩2,376 | ₩2,536 | ₩2,323 | ₩2,496 | +5.06% | 2.2만 |
|---|
| 2026.02.23 | ₩2,202 | ₩2,349 | ₩2,113 | ₩2,349 | +6.67% | 2만 |
|---|
| 2026.02.20 | ₩2,002 | ₩2,242 | ₩2,002 | ₩2,202 | +10.00% | 4.8만 |
|---|
| 2026.02.19 | ₩1,989 | ₩2,082 | ₩1,935 | ₩2,069 | +4.03% | 1.9만 |
|---|
| 2026.02.18 | ₩2,002 | ₩2,029 | ₩1,922 | ₩2,029 | +1.33% | 1.8만 |
|---|
| 2026.02.17 | ₩1,989 | ₩2,162 | ₩1,949 | ₩2,056 | +3.36% | 7.7천 |
|---|
| 2026.02.13 | ₩1,869 | ₩2,082 | ₩1,869 | ₩2,029 | +8.57% | 1.4만 |
|---|
| 2026.02.12 | ₩1,962 | ₩2,029 | ₩1,869 | ₩1,909 | -2.72% | 1.6만 |
|---|
| 2026.02.11 | ₩2,096 | ₩2,189 | ₩1,982 | ₩2,029 | -3.18% | 2.4만 |
|---|
| 2026.02.10 | ₩2,189 | ₩2,202 | ₩2,056 | ₩2,116 | -3.35% | 1.2만 |
|---|
| 2026.02.09 | ₩1,975 | ₩2,202 | ₩1,975 | ₩2,149 | +8.78% | 2.6만 |
|---|
| 2026.02.06 | ₩1,762 | ₩2,069 | ₩1,762 | ₩2,069 | +17.42% | 9.1만 |
|---|
| 2026.02.05 | ₩1,842 | ₩1,855 | ₩1,655 | ₩1,655 | -10.14% | 2.9만 |
|---|
| 2026.02.04 | ₩2,056 | ₩2,108 | ₩1,615 | ₩1,869 | -9.09% | 38.1만 |
|---|
| 2026.02.03 | ₩2,122 | ₩2,256 | ₩1,975 | ₩2,029 | -4.40% | 3.5만 |
|---|
| 2026.02.02 | ₩2,269 | ₩2,489 | ₩2,136 | ₩2,189 | -3.53% | 4만 |
|---|
| 2026.01.30 | ₩2,389 | ₩2,469 | ₩2,176 | ₩2,242 | -6.15% | 5.2만 |
|---|
| 2026.01.29 | ₩2,496 | ₩2,792 | ₩2,336 | ₩2,468 | -1.12% | 4.1만 |
|---|
| 2026.01.28 | ₩2,870 | ₩2,870 | ₩2,376 | ₩2,416 | -15.81% | 20.2만 |
|---|
| 2026.01.27 | ₩2,750 | ₩3,010 | ₩2,750 | ₩2,843 | +3.40% | 2.1만 |
|---|
| 2026.01.26 | ₩3,070 | ₩3,070 | ₩2,696 | ₩2,750 | -10.43% | 5.5만 |
|---|
| 2026.01.23 | ₩3,284 | ₩3,404 | ₩3,050 | ₩3,090 | -5.89% | 5.2만 |
|---|
| 2026.01.22 | ₩3,110 | ₩3,417 | ₩3,030 | ₩3,284 | +5.58% | 5.2만 |
|---|
| 2026.01.21 | ₩3,150 | ₩3,203 | ₩3,070 | ₩3,123 | -0.85% | 1.1만 |
|---|
| 2026.01.20 | ₩3,203 | ₩3,310 | ₩2,990 | ₩3,150 | -1.67% | 2.8만 |
|---|
| 2026.01.16 | ₩3,070 | ₩3,324 | ₩3,057 | ₩3,257 | +6.09% | 5만 |
|---|
| 2026.01.15 | ₩2,990 | ₩3,097 | ₩2,923 | ₩3,003 | +0.45% | 1.9만 |
|---|
| 2026.01.14 | ₩2,856 | ₩3,103 | ₩2,856 | ₩2,910 | +1.87% | 2.2만 |
|---|
| 2026.01.13 | ₩3,190 | ₩3,310 | ₩2,923 | ₩2,937 | -7.95% | 4.9만 |
|---|
| 2026.01.12 | ₩3,043 | ₩3,244 | ₩2,938 | ₩3,110 | +2.19% | 3.1만 |
|---|
| 2026.01.09 | ₩3,364 | ₩3,364 | ₩3,003 | ₩3,003 | -10.71% | 4.6만 |
|---|
| 2026.01.08 | ₩2,630 | ₩3,230 | ₩2,630 | ₩3,163 | +20.30% | 12만 |
|---|
| 2026.01.07 | ₩2,509 | ₩2,670 | ₩2,429 | ₩2,656 | +5.85% | 4만 |
|---|
| 2026.01.06 | ₩2,616 | ₩2,670 | ₩2,483 | ₩2,483 | -5.10% | 3.7만 |
|---|
| 2026.01.05 | ₩2,696 | ₩2,971 | ₩2,576 | ₩2,616 | -2.97% | 3.1만 |
|---|
| 2026.01.02 | ₩2,229 | ₩2,683 | ₩2,229 | ₩2,650 | +18.86% | 8.3만 |
|---|
| 2025.12.31 | ₩2,296 | ₩2,336 | ₩2,136 | ₩2,176 | -5.23% | 14.5만 |
|---|
| 2025.12.30 | ₩2,536 | ₩2,536 | ₩2,403 | ₩2,403 | -5.26% | 11.1만 |
|---|
| 2025.12.29 | ₩2,710 | ₩2,790 | ₩2,483 | ₩2,549 | -5.91% | 7.8만 |
|---|
| 2025.12.26 | ₩2,670 | ₩2,957 | ₩2,656 | ₩2,790 | +4.50% | 7.1만 |
|---|
| 2025.12.24 | ₩2,736 | ₩3,057 | ₩2,670 | ₩2,710 | -0.98% | 2.1만 |
|---|
| 2025.12.23 | ₩2,896 | ₩3,137 | ₩2,696 | ₩2,696 | -6.91% | 6.2만 |
|---|
| 2025.12.22 | ₩3,123 | ₩3,190 | ₩2,937 | ₩2,937 | -5.98% | 12.3만 |
|---|
| 2025.12.19 | ₩3,070 | ₩3,244 | ₩3,043 | ₩3,057 | -0.43% | 4.2만 |
|---|
| 2025.12.18 | ₩3,177 | ₩3,244 | ₩2,977 | ₩3,017 | -5.04% | 2만 |
|---|
| 2025.12.17 | ₩3,150 | ₩3,177 | ₩2,990 | ₩3,057 | -2.97% | 4.7만 |
|---|
| 2025.12.16 | ₩3,070 | ₩3,376 | ₩2,963 | ₩3,123 | +1.74% | 5.4만 |
|---|
| 2025.12.15 | ₩3,457 | ₩3,531 | ₩3,083 | ₩3,097 | -10.42% | 4.6만 |
|---|
| 2025.12.12 | ₩3,777 | ₩3,777 | ₩3,417 | ₩3,457 | -8.48% | 4만 |
|---|
| 2025.12.11 | ₩3,684 | ₩3,789 | ₩3,617 | ₩3,697 | +0.36% | 4.3만 |
|---|
| 2025.12.10 | ₩3,737 | ₩3,927 | ₩3,600 | ₩3,751 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩3,644 | ₩3,898 | ₩3,604 | ₩3,751 | +2.93% | 7만 |
|---|
| 2025.12.08 | ₩3,617 | ₩3,697 | ₩3,497 | ₩3,644 | +0.74% | 7.3만 |
|---|
| 2025.12.05 | ₩3,604 | ₩3,775 | ₩3,457 | ₩3,591 | -0.37% | 10.2만 |
|---|
| 2025.12.04 | ₩3,430 | ₩3,757 | ₩3,350 | ₩3,644 | +6.23% | 11.3만 |
|---|
| 2025.12.03 | ₩3,310 | ₩3,430 | ₩3,083 | ₩3,377 | +2.02% | 9.6만 |
|---|
| 2025.12.02 | ₩3,270 | ₩3,404 | ₩3,203 | ₩3,350 | +2.45% | 3.6만 |
|---|
| 2025.12.01 | ₩3,497 | ₩3,510 | ₩3,170 | ₩3,203 | -8.40% | 5.6만 |
|---|
| 2025.11.28 | ₩3,230 | ₩3,571 | ₩3,230 | ₩3,551 | +9.92% | 4.8만 |
|---|
| 2025.11.26 | ₩3,644 | ₩3,804 | ₩3,203 | ₩3,217 | -11.72% | 25.4만 |
|---|
| 2025.11.25 | ₩3,537 | ₩3,617 | ₩3,309 | ₩3,577 | +1.13% | 10.8만 |
|---|
| 2025.11.24 | ₩3,017 | ₩3,591 | ₩2,963 | ₩3,377 | +11.95% | 15.4만 |
|---|
| 2025.11.21 | ₩2,856 | ₩3,190 | ₩2,776 | ₩3,083 | +7.94% | 37.3만 |
|---|
| 2025.11.20 | ₩2,896 | ₩3,117 | ₩2,683 | ₩2,736 | -5.53% | 8.5만 |
|---|
| 2025.11.19 | ₩2,937 | ₩3,057 | ₩2,707 | ₩2,896 | -1.36% | 10.4만 |
|---|
| 2025.11.18 | ₩2,937 | ₩3,083 | ₩2,816 | ₩3,017 | +2.73% | 9.2만 |
|---|
| 2025.11.17 | ₩2,963 | ₩3,310 | ₩2,843 | ₩3,030 | +2.25% | 12.9만 |
|---|
| 2025.11.14 | ₩3,350 | ₩3,364 | ₩2,937 | ₩3,043 | -9.16% | 37.4만 |
|---|
| 2025.11.13 | ₩4,498 | ₩4,538 | ₩3,457 | ₩3,631 | -19.29% | 377.9만 |
|---|
| 2025.11.12 | ₩4,592 | ₩5,179 | ₩4,581 | ₩4,979 | +8.43% | 10.4만 |
|---|
| 2025.11.11 | ₩4,645 | ₩4,912 | ₩4,458 | ₩4,512 | -2.87% | 13.5만 |
|---|
| 2025.11.10 | ₩4,605 | ₩4,912 | ₩4,565 | ₩4,698 | +2.03% | 4.7만 |
|---|
| 2025.11.07 | ₩4,285 | ₩4,698 | ₩4,245 | ₩4,605 | +7.48% | 6.3만 |
|---|
| 2025.11.06 | ₩4,739 | ₩4,979 | ₩4,391 | ₩4,432 | -6.48% | 8.3만 |
|---|
| 2025.11.05 | ₩4,725 | ₩5,299 | ₩4,672 | ₩5,019 | +6.21% | 9.5만 |
|---|
| 2025.11.04 | ₩5,166 | ₩5,279 | ₩4,759 | ₩4,899 | -5.17% | 11.2만 |
|---|
| 2025.11.03 | ₩5,539 | ₩5,713 | ₩5,046 | ₩5,219 | -5.78% | 8.8만 |
|---|
| 2025.10.31 | ₩5,486 | ₩5,780 | ₩5,433 | ₩5,633 | +2.68% | 7만 |
|---|
| 2025.10.30 | ₩5,740 | ₩5,846 | ₩5,446 | ₩5,553 | -3.26% | 8.9만 |
|---|
| 2025.10.29 | ₩6,127 | ₩6,274 | ₩5,753 | ₩5,833 | -4.79% | 8.3만 |
|---|
| 2025.10.28 | ₩5,967 | ₩6,459 | ₩5,806 | ₩6,073 | +1.79% | 10.9만 |
|---|
| 2025.10.27 | ₩6,581 | ₩6,754 | ₩5,940 | ₩6,060 | -7.91% | 12만 |
|---|
| 2025.10.24 | ₩6,741 | ₩6,928 | ₩6,240 | ₩6,340 | -5.94% | 16만 |
|---|
| 2025.10.23 | ₩6,113 | ₩7,208 | ₩6,113 | ₩6,834 | +11.79% | 28.2만 |
|---|
| 2025.10.22 | ₩6,020 | ₩6,594 | ₩5,793 | ₩6,113 | +1.55% | 14만 |
|---|
| 2025.10.21 | ₩6,767 | ₩6,928 | ₩6,180 | ₩6,193 | -8.48% | 12만 |
|---|
| 2025.10.20 | ₩5,806 | ₩6,821 | ₩5,793 | ₩6,794 | +17.01% | 21.6만 |
|---|
| 2025.10.17 | ₩5,740 | ₩6,097 | ₩5,354 | ₩5,740 | 0.00% | 18.4만 |
|---|
| 2025.10.16 | ₩6,314 | ₩6,567 | ₩5,873 | ₩5,900 | -6.55% | 15.3만 |
|---|
| 2025.10.15 | ₩6,954 | ₩6,954 | ₩5,940 | ₩6,474 | -6.91% | 44.9만 |
|---|
| 2025.10.14 | ₩7,341 | ₩7,341 | ₩6,888 | ₩6,901 | -6.00% | 33.1만 |
|---|
| 2025.10.13 | ₩7,288 | ₩8,201 | ₩6,954 | ₩7,675 | +5.31% | 47.2만 |
|---|
| 2025.10.10 | ₩8,262 | ₩8,380 | ₩6,807 | ₩7,034 | -14.86% | 46.3만 |
|---|