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 | ₩341 | ₩310 | ₩313 | -6.40% | 26.1만 |
| 2026.10.08 | ₩334 | ₩344 | ₩319 | ₩327 | -2.00% | 39.2만 |
| 2026.10.07 | ₩356 | ₩361 | ₩337 | ₩342 | -3.76% | 42.2만 |
| 2026.10.06 | ₩374 | ₩376 | ₩354 | ₩356 | -5.00% | 56.3만 |
| 2026.10.05 | ₩378 | ₩382 | ₩368 | ₩380 | +0.35% | 39만 |
| 2026.10.02 | ₩373 | ₩396 | ₩366 | ₩381 | +2.15% | 54.4만 |
| 2026.10.01 | ₩372 | ₩382 | ₩366 | ₩373 | +0.36% | 25.2만 |
| 2026.09.30 | ₩382 | ₩382 | ₩361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368 |
| -3.85% |
| 34.4만 |
| 2026.09.29 | ₩366 | ₩389 | ₩361 | ₩377 | +2.92% | 70.6만 |
|---|
| 2026.09.28 | ₩361 | ₩372 | ₩352 | ₩361 | 0.00% | 61만 |
|---|
| 2026.09.25 | ₩374 | ₩388 | ₩361 | ₩364 | -2.86% | 54.8만 |
|---|
| 2026.09.24 | ₩408 | ₩408 | ₩381 | ₩382 | -6.23% | 49.8만 |
|---|
| 2026.09.23 | ₩378 | ₩413 | ₩369 | ₩408 | +7.77% | 128.1만 |
|---|
| 2026.09.22 | ₩369 | ₩401 | ₩369 | ₩388 | +5.07% | 145.1만 |
|---|
| 2026.09.21 | ₩366 | ₩389 | ₩360 | ₩370 | +1.09% | 111.4만 |
|---|
| 2026.09.18 | ₩352 | ₩401 | ₩341 | ₩368 | +4.56% | 190.7만 |
|---|
| 2026.09.17 | ₩338 | ₩384 | ₩337 | ₩360 | +6.32% | 109만 |
|---|
| 2026.09.16 | ₩348 | ₩356 | ₩341 | ₩349 | +0.38% | 41.9만 |
|---|
| 2026.09.15 | ₩350 | ₩358 | ₩337 | ₩352 | +0.38% | 31.6만 |
|---|
| 2026.09.14 | ₩361 | ₩369 | ₩349 | ₩361 | 0.00% | 49.6만 |
|---|
| 2026.09.11 | ₩348 | ₩372 | ₩340 | ₩361 | +3.85% | 56.5만 |
|---|
| 2026.09.10 | ₩344 | ₩361 | ₩341 | ₩344 | 0.00% | 44만 |
|---|
| 2026.09.09 | ₩370 | ₩370 | ₩319 | ₩341 | -7.94% | 105.4만 |
|---|
| 2026.09.08 | ₩366 | ₩388 | ₩362 | ₩366 | 0.00% | 57.5만 |
|---|
| 2026.09.04 | ₩408 | ₩410 | ₩357 | ₩361 | -11.48% | 139만 |
|---|
| 2026.09.03 | ₩425 | ₩460 | ₩401 | ₩401 | -5.66% | 101.4만 |
|---|
| 2026.09.02 | ₩444 | ₩449 | ₩414 | ₩425 | -4.22% | 161.9만 |
|---|
| 2026.09.01 | ₩464 | ₩492 | ₩426 | ₩449 | -3.17% | 178.5만 |
|---|
| 2026.08.31 | ₩454 | ₩535 | ₩418 | ₩511 | +12.35% | 952.8만 |
|---|
| 2026.08.28 | ₩317 | ₩695 | ₩310 | ₩535 | +68.78% | 3억 |
|---|
| 2026.08.27 | ₩348 | ₩349 | ₩338 | ₩341 | -1.92% | 154.4만 |
|---|
| 2026.08.26 | ₩337 | ₩356 | ₩334 | ₩341 | +1.19% | 30.8만 |
|---|
| 2026.08.25 | ₩354 | ₩354 | ₩338 | ₩348 | -1.89% | 45.5만 |
|---|
| 2026.08.24 | ₩357 | ₩366 | ₩342 | ₩348 | -2.62% | 43.5만 |
|---|
| 2026.08.21 | ₩354 | ₩373 | ₩334 | ₩356 | +0.38% | 38.8만 |
|---|
| 2026.08.20 | ₩361 | ₩361 | ₩338 | ₩350 | -2.96% | 52.3만 |
|---|
| 2026.08.19 | ₩362 | ₩366 | ₩348 | ₩349 | -3.69% | 56.4만 |
|---|
| 2026.08.18 | ₩374 | ₩374 | ₩361 | ₩364 | -2.86% | 25.7만 |
|---|
| 2026.08.17 | ₩408 | ₩408 | ₩365 | ₩376 | -7.87% | 41.2만 |
|---|
| 2026.08.14 | ₩388 | ₩409 | ₩386 | ₩394 | +1.72% | 40.3만 |
|---|
| 2026.08.13 | ₩388 | ₩401 | ₩385 | ₩390 | +0.69% | 61.6만 |
|---|
| 2026.08.12 | ₩408 | ₩417 | ₩389 | ₩398 | -2.30% | 93.5만 |
|---|
| 2026.08.11 | ₩449 | ₩449 | ₩412 | ₩426 | -5.06% | 72.6만 |
|---|
| 2026.08.10 | ₩440 | ₩453 | ₩440 | ₩442 | +0.61% | 38.7만 |
|---|
| 2026.08.07 | ₩476 | ₩476 | ₩434 | ₩449 | -5.62% | 95.9만 |
|---|
| 2026.08.06 | ₩453 | ₩481 | ₩450 | ₩462 | +2.06% | 70.9만 |
|---|
| 2026.08.05 | ₩488 | ₩488 | ₩448 | ₩468 | -4.11% | 88.2만 |
|---|
| 2026.08.04 | ₩481 | ₩519 | ₩481 | ₩500 | +3.89% | 86.1만 |
|---|
| 2026.08.03 | ₩512 | ₩515 | ₩485 | ₩497 | -2.87% | 94만 |
|---|
| 2026.07.31 | ₩537 | ₩545 | ₩507 | ₩521 | -2.99% | 139.3만 |
|---|
| 2026.07.30 | ₩583 | ₩602 | ₩544 | ₩568 | -2.52% | 153.5만 |
|---|
| 2026.07.29 | ₩539 | ₩655 | ₩539 | ₩597 | +10.92% | 396.7만 |
|---|
| 2026.07.28 | ₩656 | ₩711 | ₩547 | ₩628 | -4.28% | 1.1억 |
|---|
| 2026.07.27 | ₩523 | ₩552 | ₩499 | ₩525 | +0.51% | 93.8만 |
|---|
| 2026.07.24 | ₩588 | ₩614 | ₩495 | ₩532 | -9.55% | 178.5만 |
|---|
| 2026.07.23 | ₩615 | ₩654 | ₩535 | ₩627 | +1.96% | 447.4만 |
|---|
| 2026.07.22 | ₩825 | ₩826 | ₩596 | ₩668 | -18.96% | 1.1억 |
|---|
| 2026.07.21 | ₩537 | ₩561 | ₩481 | ₩523 | -2.74% | 5488.9만 |
|---|
| 2026.07.20 | ₩548 | ₩642 | ₩548 | ₩602 | +9.76% | 29.7만 |
|---|
| 2026.07.17 | ₩628 | ₩628 | ₩561 | ₩561 | -10.64% | 14.7만 |
|---|
| 2026.07.16 | ₩615 | ₩642 | ₩584 | ₩620 | +0.87% | 19.8만 |
|---|
| 2026.07.15 | ₩627 | ₩662 | ₩595 | ₩595 | -5.12% | 18.4만 |
|---|
| 2026.07.14 | ₩635 | ₩643 | ₩615 | ₩615 | -3.16% | 14.5만 |
|---|
| 2026.07.13 | ₩735 | ₩735 | ₩626 | ₩635 | -13.64% | 39.3만 |
|---|
| 2026.07.10 | ₩730 | ₩739 | ₩695 | ₩722 | -1.10% | 19.3만 |
|---|
| 2026.07.09 | ₩735 | ₩802 | ₩695 | ₩723 | -1.64% | 46.7만 |
|---|
| 2026.07.08 | ₩771 | ₩775 | ₩712 | ₩714 | -7.45% | 21.7만 |
|---|
| 2026.07.07 | ₩830 | ₩850 | ₩674 | ₩789 | -4.99% | 149.4만 |
|---|
| 2026.07.06 | ₩897 | ₩909 | ₩805 | ₩805 | -10.28% | 38.7만 |
|---|
| 2026.07.02 | ₩936 | ₩990 | ₩872 | ₩872 | -6.86% | 21.9만 |
|---|
| 2026.07.01 | ₩949 | ₩1,003 | ₩846 | ₩949 | 0.00% | 53.4만 |
|---|
| 2026.06.30 | ₩908 | ₩1,123 | ₩897 | ₩954 | +5.15% | 283.6만 |
|---|
| 2026.06.29 | ₩916 | ₩945 | ₩845 | ₩874 | -4.53% | 38.9만 |
|---|
| 2026.06.26 | ₩909 | ₩1,003 | ₩884 | ₩894 | -1.62% | 28.6만 |
|---|
| 2026.06.25 | ₩989 | ₩996 | ₩917 | ₩922 | -6.76% | 33.3만 |
|---|
| 2026.06.24 | ₩1,044 | ₩1,064 | ₩942 | ₩953 | -8.71% | 46.5만 |
|---|
| 2026.06.23 | ₩1,057 | ₩1,123 | ₩1,003 | ₩1,056 | -0.13% | 57.8만 |
|---|
| 2026.06.22 | ₩1,176 | ₩1,192 | ₩1,069 | ₩1,111 | -5.57% | 50.4만 |
|---|
| 2026.06.18 | ₩1,323 | ₩1,334 | ₩1,190 | ₩1,202 | -9.19% | 70.7만 |
|---|
| 2026.06.17 | ₩1,470 | ₩1,484 | ₩1,271 | ₩1,337 | -9.09% | 96.4만 |
|---|
| 2026.06.16 | ₩1,644 | ₩1,671 | ₩1,444 | ₩1,444 | -12.20% | 179.9만 |
|---|
| 2026.06.15 | ₩1,898 | ₩2,312 | ₩1,604 | ₩1,631 | -14.08% | 492.7만 |
|---|
| 2026.06.12 | ₩1,992 | ₩2,112 | ₩1,698 | ₩1,764 | -11.41% | 173만 |
|---|
| 2026.06.11 | ₩1,778 | ₩2,914 | ₩1,684 | ₩2,005 | +12.78% | 1266.3만 |
|---|
| 2026.06.10 | ₩1,818 | ₩2,125 | ₩1,604 | ₩1,831 | +0.74% | 714.3만 |
|---|
| 2026.06.09 | ₩4,772 | ₩5,414 | ₩2,232 | ₩2,486 | -47.90% | 1.7억 |
|---|
| 2026.06.08 | ₩1,116 | ₩1,136 | ₩1,080 | ₩1,096 | -1.80% | 5985.3만 |
|---|
| 2026.06.05 | ₩1,258 | ₩1,258 | ₩1,069 | ₩1,111 | -11.69% | 8만 |
|---|
| 2026.06.04 | ₩1,283 | ₩1,283 | ₩1,226 | ₩1,263 | -1.56% | 2.8만 |
|---|
| 2026.06.03 | ₩1,335 | ₩1,377 | ₩1,259 | ₩1,259 | -5.71% | 9.2만 |
|---|
| 2026.06.02 | ₩1,363 | ₩1,417 | ₩1,289 | ₩1,377 | +0.98% | 8.7만 |
|---|
| 2026.06.01 | ₩1,390 | ₩1,417 | ₩1,337 | ₩1,350 | -2.88% | 11.2만 |
|---|
| 2026.05.29 | ₩1,430 | ₩1,457 | ₩1,337 | ₩1,404 | -1.87% | 8.7만 |
|---|
| 2026.05.28 | ₩1,524 | ₩1,537 | ₩1,404 | ₩1,470 | -3.51% | 7만 |
|---|
| 2026.05.27 | ₩1,497 | ₩1,604 | ₩1,468 | ₩1,564 | +4.46% | 11.3만 |
|---|
| 2026.05.26 | ₩1,457 | ₩1,564 | ₩1,457 | ₩1,484 | +1.83% | 5.7만 |
|---|
| 2026.05.22 | ₩1,457 | ₩1,537 | ₩1,430 | ₩1,497 | +2.75% | 6.5만 |
|---|
| 2026.05.21 | ₩1,444 | ₩1,510 | ₩1,418 | ₩1,484 | +2.78% | 4.8만 |
|---|
| 2026.05.20 | ₩1,444 | ₩1,510 | ₩1,409 | ₩1,470 | +1.85% | 7.2만 |
|---|
| 2026.05.19 | ₩1,537 | ₩1,591 | ₩1,417 | ₩1,444 | -6.09% | 15.4만 |
|---|
| 2026.05.18 | ₩1,470 | ₩1,657 | ₩1,363 | ₩1,564 | +6.36% | 149.4만 |
|---|
| 2026.05.15 | ₩1,537 | ₩1,564 | ₩1,430 | ₩1,430 | -6.96% | 6.1만 |
|---|
| 2026.05.14 | ₩1,552 | ₩1,631 | ₩1,551 | ₩1,591 | +2.50% | 4.4만 |
|---|
| 2026.05.13 | ₩1,577 | ₩1,684 | ₩1,564 | ₩1,591 | +0.85% | 3.1만 |
|---|
| 2026.05.12 | ₩1,604 | ₩1,714 | ₩1,564 | ₩1,604 | 0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩1,564 | ₩1,631 | ₩1,537 | ₩1,591 | +1.71% | 5.4만 |
|---|
| 2026.05.08 | ₩1,738 | ₩1,738 | ₩1,564 | ₩1,591 | -8.46% | 7.1만 |
|---|
| 2026.05.07 | ₩1,778 | ₩1,818 | ₩1,738 | ₩1,751 | -1.50% | 7.8만 |
|---|
| 2026.05.06 | ₩1,911 | ₩1,911 | ₩1,738 | ₩1,845 | -3.50% | 19.2만 |
|---|
| 2026.05.05 | ₩1,898 | ₩2,032 | ₩1,778 | ₩2,018 | +6.34% | 25.2만 |
|---|
| 2026.05.04 | ₩1,444 | ₩1,965 | ₩1,417 | ₩1,871 | +29.63% | 67.3만 |
|---|
| 2026.05.01 | ₩1,363 | ₩1,444 | ₩1,337 | ₩1,424 | +4.41% | 6.9만 |
|---|
| 2026.04.30 | ₩1,417 | ₩1,417 | ₩1,289 | ₩1,351 | -4.62% | 4.7만 |
|---|
| 2026.04.29 | ₩1,323 | ₩1,377 | ₩1,297 | ₩1,310 | -1.01% | 2만 |
|---|
| 2026.04.28 | ₩1,319 | ₩1,390 | ₩1,301 | ₩1,310 | -0.71% | 2.6만 |
|---|
| 2026.04.27 | ₩1,337 | ₩1,377 | ₩1,305 | ₩1,337 | 0.00% | 2.8만 |
|---|
| 2026.04.24 | ₩1,317 | ₩1,417 | ₩1,283 | ₩1,317 | 0.00% | 3.8만 |
|---|
| 2026.04.23 | ₩1,350 | ₩1,390 | ₩1,283 | ₩1,317 | -2.48% | 4.8만 |
|---|
| 2026.04.22 | ₩1,377 | ₩1,404 | ₩1,350 | ₩1,363 | -0.97% | 2.8만 |
|---|
| 2026.04.21 | ₩1,417 | ₩1,457 | ₩1,377 | ₩1,390 | -1.89% | 6.2만 |
|---|
| 2026.04.20 | ₩1,417 | ₩1,444 | ₩1,404 | ₩1,444 | +1.89% | 3.2만 |
|---|
| 2026.04.17 | ₩1,417 | ₩1,490 | ₩1,404 | ₩1,444 | +1.89% | 6.4만 |
|---|
| 2026.04.16 | ₩1,417 | ₩1,497 | ₩1,390 | ₩1,417 | 0.00% | 7만 |
|---|
| 2026.04.15 | ₩1,497 | ₩1,497 | ₩1,377 | ₩1,430 | -4.46% | 10.5만 |
|---|
| 2026.04.14 | ₩1,577 | ₩1,631 | ₩1,297 | ₩1,484 | -5.93% | 297.2만 |
|---|
| 2026.04.13 | ₩1,377 | ₩1,457 | ₩1,350 | ₩1,444 | +4.85% | 4.1만 |
|---|
| 2026.04.10 | ₩1,430 | ₩1,524 | ₩1,377 | ₩1,417 | -0.93% | 2.8만 |
|---|
| 2026.04.09 | ₩1,430 | ₩1,470 | ₩1,430 | ₩1,430 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩1,430 | ₩1,524 | ₩1,377 | ₩1,444 | +0.93% | 4.9만 |
|---|
| 2026.04.07 | ₩1,430 | ₩1,470 | ₩1,350 | ₩1,350 | -5.61% | 2.7만 |
|---|
| 2026.04.06 | ₩1,444 | ₩1,588 | ₩1,404 | ₩1,457 | +0.93% | 2.8만 |
|---|
| 2026.04.02 | ₩1,417 | ₩1,437 | ₩1,350 | ₩1,390 | -1.89% | 2.7만 |
|---|
| 2026.04.01 | ₩1,377 | ₩1,524 | ₩1,375 | ₩1,484 | +7.77% | 4.1만 |
|---|
| 2026.03.31 | ₩1,337 | ₩1,524 | ₩1,274 | ₩1,350 | +1.00% | 5만 |
|---|
| 2026.03.30 | ₩1,497 | ₩1,497 | ₩1,337 | ₩1,337 | -10.71% | 5.8만 |
|---|
| 2026.03.27 | ₩1,497 | ₩1,674 | ₩1,377 | ₩1,484 | -0.89% | 3.8만 |
|---|
| 2026.03.26 | ₩1,564 | ₩1,711 | ₩1,470 | ₩1,510 | -3.42% | 4.6만 |
|---|
| 2026.03.25 | ₩1,671 | ₩1,698 | ₩1,564 | ₩1,577 | -5.60% | 4.7만 |
|---|
| 2026.03.24 | ₩1,724 | ₩1,778 | ₩1,617 | ₩1,657 | -3.88% | 2.6만 |
|---|
| 2026.03.23 | ₩1,644 | ₩1,805 | ₩1,551 | ₩1,778 | +8.13% | 4.3만 |
|---|
| 2026.03.20 | ₩1,764 | ₩1,764 | ₩1,604 | ₩1,644 | -6.82% | 3.8만 |
|---|
| 2026.03.19 | ₩1,978 | ₩1,978 | ₩1,738 | ₩1,801 | -8.99% | 4.6만 |
|---|
| 2026.03.18 | ₩1,978 | ₩2,018 | ₩1,738 | ₩1,905 | -3.72% | 4.1만 |
|---|
| 2026.03.17 | ₩1,978 | ₩2,272 | ₩1,938 | ₩2,018 | +2.03% | 4.2만 |
|---|
| 2026.03.16 | ₩2,005 | ₩2,339 | ₩1,921 | ₩1,978 | -1.33% | 5.6만 |
|---|
| 2026.03.13 | ₩2,206 | ₩2,259 | ₩1,919 | ₩2,005 | -9.09% | 6만 |
|---|
| 2026.03.12 | ₩2,165 | ₩2,326 | ₩2,085 | ₩2,085 | -3.70% | 1.8만 |
|---|
| 2026.03.11 | ₩2,459 | ₩2,500 | ₩2,179 | ₩2,192 | -10.87% | 5.8만 |
|---|
| 2026.03.10 | ₩2,580 | ₩2,627 | ₩2,326 | ₩2,446 | -5.18% | 5.1만 |
|---|
| 2026.03.09 | ₩2,459 | ₩2,633 | ₩2,406 | ₩2,566 | +4.35% | 2.9만 |
|---|
| 2026.03.06 | ₩2,500 | ₩2,600 | ₩2,406 | ₩2,513 | +0.53% | 1.3만 |
|---|
| 2026.03.05 | ₩2,473 | ₩2,770 | ₩2,473 | ₩2,553 | +3.24% | 3.7만 |
|---|
| 2026.03.04 | ₩2,406 | ₩2,540 | ₩2,339 | ₩2,500 | +3.89% | 8.2천 |
|---|
| 2026.03.03 | ₩2,353 | ₩2,419 | ₩2,112 | ₩2,413 | +2.56% | 5.9만 |
|---|
| 2026.03.02 | ₩2,393 | ₩2,446 | ₩2,319 | ₩2,353 | -1.68% | 9.7천 |
|---|
| 2026.02.27 | ₩2,326 | ₩2,500 | ₩2,286 | ₩2,473 | +6.32% | 8.9천 |
|---|
| 2026.02.26 | ₩2,433 | ₩2,473 | ₩2,353 | ₩2,406 | -1.10% | 7천 |
|---|
| 2026.02.25 | ₩2,500 | ₩2,566 | ₩2,379 | ₩2,473 | -1.07% | 2만 |
|---|
| 2026.02.24 | ₩2,379 | ₩2,540 | ₩2,326 | ₩2,500 | +5.06% | 2.2만 |
|---|
| 2026.02.23 | ₩2,206 | ₩2,353 | ₩2,116 | ₩2,353 | +6.67% | 2만 |
|---|
| 2026.02.20 | ₩2,005 | ₩2,246 | ₩2,005 | ₩2,206 | +10.00% | 4.8만 |
|---|
| 2026.02.19 | ₩1,992 | ₩2,085 | ₩1,938 | ₩2,072 | +4.03% | 1.9만 |
|---|
| 2026.02.18 | ₩2,005 | ₩2,032 | ₩1,925 | ₩2,032 | +1.33% | 1.8만 |
|---|
| 2026.02.17 | ₩1,992 | ₩2,165 | ₩1,952 | ₩2,058 | +3.36% | 7.7천 |
|---|
| 2026.02.13 | ₩1,871 | ₩2,085 | ₩1,871 | ₩2,032 | +8.57% | 1.4만 |
|---|
| 2026.02.12 | ₩1,965 | ₩2,032 | ₩1,871 | ₩1,911 | -2.72% | 1.6만 |
|---|
| 2026.02.11 | ₩2,099 | ₩2,192 | ₩1,985 | ₩2,032 | -3.18% | 2.4만 |
|---|
| 2026.02.10 | ₩2,192 | ₩2,206 | ₩2,058 | ₩2,119 | -3.35% | 1.2만 |
|---|
| 2026.02.09 | ₩1,978 | ₩2,206 | ₩1,978 | ₩2,152 | +8.78% | 2.6만 |
|---|
| 2026.02.06 | ₩1,764 | ₩2,072 | ₩1,764 | ₩2,072 | +17.42% | 9.1만 |
|---|
| 2026.02.05 | ₩1,845 | ₩1,858 | ₩1,657 | ₩1,657 | -10.14% | 2.9만 |
|---|
| 2026.02.04 | ₩2,058 | ₩2,111 | ₩1,617 | ₩1,871 | -9.09% | 38.1만 |
|---|
| 2026.02.03 | ₩2,125 | ₩2,259 | ₩1,978 | ₩2,032 | -4.40% | 3.5만 |
|---|
| 2026.02.02 | ₩2,272 | ₩2,493 | ₩2,139 | ₩2,192 | -3.53% | 4만 |
|---|
| 2026.01.30 | ₩2,393 | ₩2,473 | ₩2,179 | ₩2,246 | -6.15% | 5.2만 |
|---|
| 2026.01.29 | ₩2,500 | ₩2,796 | ₩2,339 | ₩2,472 | -1.12% | 4.1만 |
|---|
| 2026.01.28 | ₩2,874 | ₩2,874 | ₩2,379 | ₩2,419 | -15.81% | 20.2만 |
|---|
| 2026.01.27 | ₩2,754 | ₩3,014 | ₩2,754 | ₩2,847 | +3.40% | 2.1만 |
|---|
| 2026.01.26 | ₩3,074 | ₩3,074 | ₩2,700 | ₩2,754 | -10.43% | 5.5만 |
|---|
| 2026.01.23 | ₩3,288 | ₩3,409 | ₩3,054 | ₩3,094 | -5.89% | 5.2만 |
|---|
| 2026.01.22 | ₩3,114 | ₩3,422 | ₩3,034 | ₩3,288 | +5.58% | 5.2만 |
|---|
| 2026.01.21 | ₩3,155 | ₩3,208 | ₩3,074 | ₩3,128 | -0.85% | 1.1만 |
|---|
| 2026.01.20 | ₩3,208 | ₩3,315 | ₩2,994 | ₩3,155 | -1.67% | 2.8만 |
|---|
| 2026.01.16 | ₩3,074 | ₩3,328 | ₩3,061 | ₩3,261 | +6.09% | 5만 |
|---|
| 2026.01.15 | ₩2,994 | ₩3,101 | ₩2,927 | ₩3,008 | +0.45% | 1.9만 |
|---|
| 2026.01.14 | ₩2,860 | ₩3,108 | ₩2,860 | ₩2,914 | +1.87% | 2.2만 |
|---|
| 2026.01.13 | ₩3,195 | ₩3,315 | ₩2,927 | ₩2,941 | -7.95% | 4.9만 |
|---|
| 2026.01.12 | ₩3,048 | ₩3,248 | ₩2,942 | ₩3,114 | +2.19% | 3.1만 |
|---|
| 2026.01.09 | ₩3,368 | ₩3,368 | ₩3,008 | ₩3,008 | -10.71% | 4.6만 |
|---|
| 2026.01.08 | ₩2,633 | ₩3,235 | ₩2,633 | ₩3,168 | +20.30% | 12만 |
|---|
| 2026.01.07 | ₩2,513 | ₩2,673 | ₩2,433 | ₩2,660 | +5.85% | 4만 |
|---|
| 2026.01.06 | ₩2,620 | ₩2,673 | ₩2,486 | ₩2,486 | -5.10% | 3.7만 |
|---|
| 2026.01.05 | ₩2,700 | ₩2,975 | ₩2,580 | ₩2,620 | -2.97% | 3.1만 |
|---|
| 2026.01.02 | ₩2,232 | ₩2,687 | ₩2,232 | ₩2,653 | +18.86% | 8.3만 |
|---|
| 2025.12.31 | ₩2,299 | ₩2,339 | ₩2,139 | ₩2,179 | -5.23% | 14.5만 |
|---|
| 2025.12.30 | ₩2,540 | ₩2,540 | ₩2,406 | ₩2,406 | -5.26% | 11.1만 |
|---|
| 2025.12.29 | ₩2,713 | ₩2,794 | ₩2,486 | ₩2,553 | -5.91% | 7.8만 |
|---|
| 2025.12.26 | ₩2,673 | ₩2,961 | ₩2,660 | ₩2,794 | +4.50% | 7.1만 |
|---|
| 2025.12.24 | ₩2,740 | ₩3,061 | ₩2,673 | ₩2,713 | -0.98% | 2.1만 |
|---|
| 2025.12.23 | ₩2,901 | ₩3,141 | ₩2,700 | ₩2,700 | -6.91% | 6.2만 |
|---|
| 2025.12.22 | ₩3,128 | ₩3,195 | ₩2,941 | ₩2,941 | -5.98% | 12.3만 |
|---|
| 2025.12.19 | ₩3,074 | ₩3,248 | ₩3,048 | ₩3,061 | -0.43% | 4.2만 |
|---|
| 2025.12.18 | ₩3,181 | ₩3,248 | ₩2,981 | ₩3,021 | -5.04% | 2만 |
|---|
| 2025.12.17 | ₩3,155 | ₩3,181 | ₩2,994 | ₩3,061 | -2.97% | 4.7만 |
|---|
| 2025.12.16 | ₩3,074 | ₩3,380 | ₩2,967 | ₩3,128 | +1.74% | 5.4만 |
|---|
| 2025.12.15 | ₩3,462 | ₩3,536 | ₩3,088 | ₩3,101 | -10.42% | 4.6만 |
|---|
| 2025.12.12 | ₩3,783 | ₩3,783 | ₩3,422 | ₩3,462 | -8.48% | 4만 |
|---|
| 2025.12.11 | ₩3,689 | ₩3,795 | ₩3,622 | ₩3,703 | +0.36% | 4.3만 |
|---|
| 2025.12.10 | ₩3,743 | ₩3,933 | ₩3,605 | ₩3,756 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩3,649 | ₩3,903 | ₩3,609 | ₩3,756 | +2.93% | 7만 |
|---|
| 2025.12.08 | ₩3,622 | ₩3,703 | ₩3,502 | ₩3,649 | +0.74% | 7.3만 |
|---|
| 2025.12.05 | ₩3,609 | ₩3,780 | ₩3,462 | ₩3,596 | -0.37% | 10.2만 |
|---|
| 2025.12.04 | ₩3,435 | ₩3,763 | ₩3,355 | ₩3,649 | +6.23% | 11.3만 |
|---|
| 2025.12.03 | ₩3,315 | ₩3,435 | ₩3,088 | ₩3,382 | +2.02% | 9.6만 |
|---|
| 2025.12.02 | ₩3,275 | ₩3,409 | ₩3,208 | ₩3,355 | +2.45% | 3.6만 |
|---|
| 2025.12.01 | ₩3,502 | ₩3,515 | ₩3,175 | ₩3,208 | -8.40% | 5.6만 |
|---|
| 2025.11.28 | ₩3,235 | ₩3,576 | ₩3,235 | ₩3,556 | +9.92% | 4.8만 |
|---|
| 2025.11.26 | ₩3,649 | ₩3,810 | ₩3,208 | ₩3,221 | -11.72% | 25.4만 |
|---|
| 2025.11.25 | ₩3,542 | ₩3,622 | ₩3,314 | ₩3,582 | +1.13% | 10.8만 |
|---|
| 2025.11.24 | ₩3,021 | ₩3,596 | ₩2,967 | ₩3,382 | +11.95% | 15.4만 |
|---|
| 2025.11.21 | ₩2,860 | ₩3,195 | ₩2,780 | ₩3,088 | +7.94% | 37.3만 |
|---|
| 2025.11.20 | ₩2,901 | ₩3,121 | ₩2,687 | ₩2,740 | -5.53% | 8.5만 |
|---|
| 2025.11.19 | ₩2,941 | ₩3,061 | ₩2,711 | ₩2,901 | -1.36% | 10.4만 |
|---|
| 2025.11.18 | ₩2,941 | ₩3,088 | ₩2,820 | ₩3,021 | +2.73% | 9.2만 |
|---|
| 2025.11.17 | ₩2,967 | ₩3,315 | ₩2,847 | ₩3,034 | +2.25% | 12.9만 |
|---|
| 2025.11.14 | ₩3,355 | ₩3,368 | ₩2,941 | ₩3,048 | -9.16% | 37.4만 |
|---|
| 2025.11.13 | ₩4,505 | ₩4,545 | ₩3,462 | ₩3,636 | -19.29% | 377.9만 |
|---|
| 2025.11.12 | ₩4,598 | ₩5,186 | ₩4,587 | ₩4,986 | +8.43% | 10.4만 |
|---|
| 2025.11.11 | ₩4,652 | ₩4,919 | ₩4,465 | ₩4,518 | -2.87% | 13.5만 |
|---|
| 2025.11.10 | ₩4,612 | ₩4,919 | ₩4,571 | ₩4,705 | +2.03% | 4.7만 |
|---|
| 2025.11.07 | ₩4,291 | ₩4,705 | ₩4,251 | ₩4,612 | +7.48% | 6.3만 |
|---|
| 2025.11.06 | ₩4,745 | ₩4,986 | ₩4,398 | ₩4,438 | -6.48% | 8.3만 |
|---|
| 2025.11.05 | ₩4,732 | ₩5,307 | ₩4,678 | ₩5,026 | +6.21% | 9.5만 |
|---|
| 2025.11.04 | ₩5,173 | ₩5,287 | ₩4,765 | ₩4,906 | -5.17% | 11.2만 |
|---|
| 2025.11.03 | ₩5,547 | ₩5,721 | ₩5,053 | ₩5,226 | -5.78% | 8.8만 |
|---|
| 2025.10.31 | ₩5,494 | ₩5,788 | ₩5,440 | ₩5,641 | +2.68% | 7만 |
|---|
| 2025.10.30 | ₩5,748 | ₩5,855 | ₩5,454 | ₩5,561 | -3.26% | 8.9만 |
|---|
| 2025.10.29 | ₩6,135 | ₩6,282 | ₩5,761 | ₩5,841 | -4.79% | 8.3만 |
|---|
| 2025.10.28 | ₩5,975 | ₩6,468 | ₩5,815 | ₩6,082 | +1.79% | 10.9만 |
|---|
| 2025.10.27 | ₩6,590 | ₩6,764 | ₩5,948 | ₩6,069 | -7.91% | 12만 |
|---|
| 2025.10.24 | ₩6,750 | ₩6,937 | ₩6,249 | ₩6,349 | -5.94% | 16만 |
|---|
| 2025.10.23 | ₩6,122 | ₩7,218 | ₩6,122 | ₩6,844 | +11.79% | 28.2만 |
|---|
| 2025.10.22 | ₩6,028 | ₩6,603 | ₩5,801 | ₩6,122 | +1.55% | 14만 |
|---|
| 2025.10.21 | ₩6,777 | ₩6,937 | ₩6,189 | ₩6,202 | -8.48% | 12만 |
|---|
| 2025.10.20 | ₩5,815 | ₩6,830 | ₩5,801 | ₩6,804 | +17.01% | 21.6만 |
|---|
| 2025.10.17 | ₩5,748 | ₩6,106 | ₩5,361 | ₩5,748 | 0.00% | 18.4만 |
|---|
| 2025.10.16 | ₩6,322 | ₩6,576 | ₩5,881 | ₩5,908 | -6.55% | 15.3만 |
|---|
| 2025.10.15 | ₩6,964 | ₩6,964 | ₩5,948 | ₩6,483 | -6.91% | 44.9만 |
|---|
| 2025.10.14 | ₩7,352 | ₩7,352 | ₩6,897 | ₩6,911 | -6.00% | 33.1만 |
|---|
| 2025.10.13 | ₩7,298 | ₩8,213 | ₩6,964 | ₩7,686 | +5.31% | 47.2만 |
|---|
| 2025.10.10 | ₩8,274 | ₩8,392 | ₩6,817 | ₩7,044 | -14.86% | 46.3만 |
|---|