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 | ₩480 | ₩450 | ₩462 | +2.06% | 70.9만 |
|---|
| 2026.08.05 | ₩487 | ₩487 | ₩447 | ₩467 | -4.11% | 88.2만 |
|---|
| 2026.08.04 | ₩480 | ₩518 | ₩480 | ₩499 | +3.89% | 86.1만 |
|---|
| 2026.08.03 | ₩511 | ₩514 | ₩484 | ₩496 | -2.87% | 94만 |
|---|
| 2026.07.31 | ₩536 | ₩544 | ₩506 | ₩520 | -2.99% | 139.3만 |
|---|
| 2026.07.30 | ₩582 | ₩600 | ₩543 | ₩567 | -2.52% | 153.5만 |
|---|
| 2026.07.29 | ₩538 | ₩654 | ₩538 | ₩596 | +10.92% | 396.7만 |
|---|
| 2026.07.28 | ₩655 | ₩710 | ₩546 | ₩627 | -4.28% | 1.1억 |
|---|
| 2026.07.27 | ₩522 | ₩551 | ₩498 | ₩524 | +0.51% | 93.8만 |
|---|
| 2026.07.24 | ₩587 | ₩612 | ₩494 | ₩531 | -9.55% | 178.5만 |
|---|
| 2026.07.23 | ₩614 | ₩652 | ₩534 | ₩626 | +1.96% | 447.4만 |
|---|
| 2026.07.22 | ₩823 | ₩825 | ₩595 | ₩667 | -18.96% | 1.1억 |
|---|
| 2026.07.21 | ₩536 | ₩560 | ₩480 | ₩522 | -2.74% | 5488.9만 |
|---|
| 2026.07.20 | ₩547 | ₩640 | ₩547 | ₩600 | +9.76% | 29.7만 |
|---|
| 2026.07.17 | ₩627 | ₩627 | ₩560 | ₩560 | -10.64% | 14.7만 |
|---|
| 2026.07.16 | ₩614 | ₩640 | ₩583 | ₩619 | +0.87% | 19.8만 |
|---|
| 2026.07.15 | ₩626 | ₩660 | ₩594 | ₩594 | -5.12% | 18.4만 |
|---|
| 2026.07.14 | ₩634 | ₩642 | ₩614 | ₩614 | -3.16% | 14.5만 |
|---|
| 2026.07.13 | ₩734 | ₩734 | ₩624 | ₩634 | -13.64% | 39.3만 |
|---|
| 2026.07.10 | ₩728 | ₩738 | ₩694 | ₩720 | -1.10% | 19.3만 |
|---|
| 2026.07.09 | ₩734 | ₩801 | ₩694 | ₩722 | -1.64% | 46.7만 |
|---|
| 2026.07.08 | ₩770 | ₩774 | ₩711 | ₩712 | -7.45% | 21.7만 |
|---|
| 2026.07.07 | ₩829 | ₩849 | ₩672 | ₩787 | -4.99% | 149.4만 |
|---|
| 2026.07.06 | ₩895 | ₩907 | ₩803 | ₩803 | -10.28% | 38.7만 |
|---|
| 2026.07.02 | ₩934 | ₩989 | ₩870 | ₩870 | -6.86% | 21.9만 |
|---|
| 2026.07.01 | ₩947 | ₩1,001 | ₩845 | ₩947 | 0.00% | 53.4만 |
|---|
| 2026.06.30 | ₩906 | ₩1,121 | ₩895 | ₩953 | +5.15% | 283.6만 |
|---|
| 2026.06.29 | ₩914 | ₩943 | ₩843 | ₩873 | -4.53% | 38.9만 |
|---|
| 2026.06.26 | ₩907 | ₩1,001 | ₩882 | ₩893 | -1.62% | 28.6만 |
|---|
| 2026.06.25 | ₩987 | ₩994 | ₩915 | ₩921 | -6.76% | 33.3만 |
|---|
| 2026.06.24 | ₩1,042 | ₩1,062 | ₩941 | ₩951 | -8.71% | 46.5만 |
|---|
| 2026.06.23 | ₩1,055 | ₩1,121 | ₩1,001 | ₩1,054 | -0.13% | 57.8만 |
|---|
| 2026.06.22 | ₩1,174 | ₩1,190 | ₩1,067 | ₩1,109 | -5.57% | 50.4만 |
|---|
| 2026.06.18 | ₩1,321 | ₩1,332 | ₩1,187 | ₩1,199 | -9.19% | 70.7만 |
|---|
| 2026.06.17 | ₩1,468 | ₩1,481 | ₩1,269 | ₩1,334 | -9.09% | 96.4만 |
|---|
| 2026.06.16 | ₩1,641 | ₩1,668 | ₩1,441 | ₩1,441 | -12.20% | 179.9만 |
|---|
| 2026.06.15 | ₩1,895 | ₩2,308 | ₩1,601 | ₩1,628 | -14.08% | 492.7만 |
|---|
| 2026.06.12 | ₩1,988 | ₩2,108 | ₩1,694 | ₩1,761 | -11.41% | 173만 |
|---|
| 2026.06.11 | ₩1,774 | ₩2,909 | ₩1,681 | ₩2,001 | +12.78% | 1266.3만 |
|---|
| 2026.06.10 | ₩1,814 | ₩2,121 | ₩1,601 | ₩1,828 | +0.74% | 714.3만 |
|---|
| 2026.06.09 | ₩4,763 | ₩5,403 | ₩2,228 | ₩2,482 | -47.90% | 1.7억 |
|---|
| 2026.06.08 | ₩1,114 | ₩1,134 | ₩1,078 | ₩1,094 | -1.80% | 5985.3만 |
|---|
| 2026.06.05 | ₩1,255 | ₩1,255 | ₩1,067 | ₩1,109 | -11.69% | 8만 |
|---|
| 2026.06.04 | ₩1,281 | ₩1,281 | ₩1,223 | ₩1,261 | -1.56% | 2.8만 |
|---|
| 2026.06.03 | ₩1,333 | ₩1,374 | ₩1,257 | ₩1,257 | -5.71% | 9.2만 |
|---|
| 2026.06.02 | ₩1,361 | ₩1,414 | ₩1,286 | ₩1,374 | +0.98% | 8.7만 |
|---|
| 2026.06.01 | ₩1,388 | ₩1,414 | ₩1,334 | ₩1,348 | -2.88% | 11.2만 |
|---|
| 2026.05.29 | ₩1,428 | ₩1,454 | ₩1,334 | ₩1,401 | -1.87% | 8.7만 |
|---|
| 2026.05.28 | ₩1,521 | ₩1,534 | ₩1,401 | ₩1,468 | -3.51% | 7만 |
|---|
| 2026.05.27 | ₩1,494 | ₩1,601 | ₩1,465 | ₩1,561 | +4.46% | 11.3만 |
|---|
| 2026.05.26 | ₩1,454 | ₩1,561 | ₩1,454 | ₩1,481 | +1.83% | 5.7만 |
|---|
| 2026.05.22 | ₩1,454 | ₩1,534 | ₩1,428 | ₩1,494 | +2.75% | 6.5만 |
|---|
| 2026.05.21 | ₩1,441 | ₩1,508 | ₩1,416 | ₩1,481 | +2.78% | 4.8만 |
|---|
| 2026.05.20 | ₩1,441 | ₩1,508 | ₩1,406 | ₩1,468 | +1.85% | 7.2만 |
|---|
| 2026.05.19 | ₩1,534 | ₩1,588 | ₩1,414 | ₩1,441 | -6.09% | 15.4만 |
|---|
| 2026.05.18 | ₩1,468 | ₩1,654 | ₩1,361 | ₩1,561 | +6.36% | 149.4만 |
|---|
| 2026.05.15 | ₩1,534 | ₩1,561 | ₩1,428 | ₩1,428 | -6.96% | 6.1만 |
|---|
| 2026.05.14 | ₩1,549 | ₩1,628 | ₩1,548 | ₩1,588 | +2.50% | 4.4만 |
|---|
| 2026.05.13 | ₩1,574 | ₩1,681 | ₩1,561 | ₩1,588 | +0.85% | 3.1만 |
|---|
| 2026.05.12 | ₩1,601 | ₩1,710 | ₩1,561 | ₩1,601 | 0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩1,561 | ₩1,628 | ₩1,534 | ₩1,588 | +1.71% | 5.4만 |
|---|
| 2026.05.08 | ₩1,734 | ₩1,734 | ₩1,561 | ₩1,588 | -8.46% | 7.1만 |
|---|
| 2026.05.07 | ₩1,774 | ₩1,814 | ₩1,734 | ₩1,748 | -1.50% | 7.8만 |
|---|
| 2026.05.06 | ₩1,908 | ₩1,908 | ₩1,734 | ₩1,841 | -3.50% | 19.2만 |
|---|
| 2026.05.05 | ₩1,895 | ₩2,028 | ₩1,774 | ₩2,015 | +6.34% | 25.2만 |
|---|
| 2026.05.04 | ₩1,441 | ₩1,961 | ₩1,414 | ₩1,868 | +29.63% | 67.3만 |
|---|
| 2026.05.01 | ₩1,361 | ₩1,441 | ₩1,334 | ₩1,421 | +4.41% | 6.9만 |
|---|
| 2026.04.30 | ₩1,414 | ₩1,414 | ₩1,286 | ₩1,349 | -4.62% | 4.7만 |
|---|
| 2026.04.29 | ₩1,321 | ₩1,374 | ₩1,294 | ₩1,307 | -1.01% | 2만 |
|---|
| 2026.04.28 | ₩1,317 | ₩1,388 | ₩1,298 | ₩1,307 | -0.71% | 2.6만 |
|---|
| 2026.04.27 | ₩1,334 | ₩1,374 | ₩1,302 | ₩1,334 | 0.00% | 2.8만 |
|---|
| 2026.04.24 | ₩1,314 | ₩1,414 | ₩1,281 | ₩1,314 | 0.00% | 3.8만 |
|---|
| 2026.04.23 | ₩1,348 | ₩1,388 | ₩1,281 | ₩1,314 | -2.48% | 4.8만 |
|---|
| 2026.04.22 | ₩1,374 | ₩1,401 | ₩1,348 | ₩1,361 | -0.97% | 2.8만 |
|---|
| 2026.04.21 | ₩1,414 | ₩1,454 | ₩1,374 | ₩1,388 | -1.89% | 6.2만 |
|---|
| 2026.04.20 | ₩1,414 | ₩1,441 | ₩1,401 | ₩1,441 | +1.89% | 3.2만 |
|---|
| 2026.04.17 | ₩1,414 | ₩1,488 | ₩1,401 | ₩1,441 | +1.89% | 6.4만 |
|---|
| 2026.04.16 | ₩1,414 | ₩1,494 | ₩1,388 | ₩1,414 | 0.00% | 7만 |
|---|
| 2026.04.15 | ₩1,494 | ₩1,494 | ₩1,374 | ₩1,428 | -4.46% | 10.5만 |
|---|
| 2026.04.14 | ₩1,574 | ₩1,628 | ₩1,294 | ₩1,481 | -5.93% | 297.2만 |
|---|
| 2026.04.13 | ₩1,374 | ₩1,454 | ₩1,348 | ₩1,441 | +4.85% | 4.1만 |
|---|
| 2026.04.10 | ₩1,428 | ₩1,521 | ₩1,374 | ₩1,414 | -0.93% | 2.8만 |
|---|
| 2026.04.09 | ₩1,428 | ₩1,468 | ₩1,428 | ₩1,428 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩1,428 | ₩1,521 | ₩1,374 | ₩1,441 | +0.93% | 4.9만 |
|---|
| 2026.04.07 | ₩1,428 | ₩1,468 | ₩1,348 | ₩1,348 | -5.61% | 2.7만 |
|---|
| 2026.04.06 | ₩1,441 | ₩1,585 | ₩1,401 | ₩1,454 | +0.93% | 2.8만 |
|---|
| 2026.04.02 | ₩1,414 | ₩1,434 | ₩1,348 | ₩1,388 | -1.89% | 2.7만 |
|---|
| 2026.04.01 | ₩1,374 | ₩1,521 | ₩1,373 | ₩1,481 | +7.77% | 4.1만 |
|---|
| 2026.03.31 | ₩1,334 | ₩1,521 | ₩1,271 | ₩1,348 | +1.00% | 5만 |
|---|
| 2026.03.30 | ₩1,494 | ₩1,494 | ₩1,334 | ₩1,334 | -10.71% | 5.8만 |
|---|
| 2026.03.27 | ₩1,494 | ₩1,670 | ₩1,374 | ₩1,481 | -0.89% | 3.8만 |
|---|
| 2026.03.26 | ₩1,561 | ₩1,708 | ₩1,468 | ₩1,508 | -3.42% | 4.6만 |
|---|
| 2026.03.25 | ₩1,668 | ₩1,694 | ₩1,561 | ₩1,574 | -5.60% | 4.7만 |
|---|
| 2026.03.24 | ₩1,721 | ₩1,774 | ₩1,614 | ₩1,654 | -3.88% | 2.6만 |
|---|
| 2026.03.23 | ₩1,641 | ₩1,801 | ₩1,548 | ₩1,774 | +8.13% | 4.3만 |
|---|
| 2026.03.20 | ₩1,761 | ₩1,761 | ₩1,601 | ₩1,641 | -6.82% | 3.8만 |
|---|
| 2026.03.19 | ₩1,975 | ₩1,975 | ₩1,734 | ₩1,797 | -8.99% | 4.6만 |
|---|
| 2026.03.18 | ₩1,975 | ₩2,015 | ₩1,734 | ₩1,901 | -3.72% | 4.1만 |
|---|
| 2026.03.17 | ₩1,975 | ₩2,268 | ₩1,935 | ₩2,015 | +2.03% | 4.2만 |
|---|
| 2026.03.16 | ₩2,001 | ₩2,335 | ₩1,917 | ₩1,975 | -1.33% | 5.6만 |
|---|
| 2026.03.13 | ₩2,201 | ₩2,255 | ₩1,916 | ₩2,001 | -9.09% | 6만 |
|---|
| 2026.03.12 | ₩2,161 | ₩2,321 | ₩2,081 | ₩2,081 | -3.70% | 1.8만 |
|---|
| 2026.03.11 | ₩2,455 | ₩2,495 | ₩2,175 | ₩2,188 | -10.87% | 5.8만 |
|---|
| 2026.03.10 | ₩2,575 | ₩2,622 | ₩2,321 | ₩2,442 | -5.18% | 5.1만 |
|---|
| 2026.03.09 | ₩2,455 | ₩2,628 | ₩2,402 | ₩2,562 | +4.35% | 2.9만 |
|---|
| 2026.03.06 | ₩2,495 | ₩2,595 | ₩2,402 | ₩2,508 | +0.53% | 1.3만 |
|---|
| 2026.03.05 | ₩2,468 | ₩2,764 | ₩2,468 | ₩2,548 | +3.24% | 3.7만 |
|---|
| 2026.03.04 | ₩2,402 | ₩2,535 | ₩2,335 | ₩2,495 | +3.89% | 8.2천 |
|---|
| 2026.03.03 | ₩2,348 | ₩2,415 | ₩2,108 | ₩2,408 | +2.56% | 5.9만 |
|---|
| 2026.03.02 | ₩2,388 | ₩2,442 | ₩2,315 | ₩2,348 | -1.68% | 9.7천 |
|---|
| 2026.02.27 | ₩2,321 | ₩2,495 | ₩2,281 | ₩2,468 | +6.32% | 8.9천 |
|---|
| 2026.02.26 | ₩2,428 | ₩2,468 | ₩2,348 | ₩2,402 | -1.10% | 7천 |
|---|
| 2026.02.25 | ₩2,495 | ₩2,562 | ₩2,375 | ₩2,468 | -1.07% | 2만 |
|---|
| 2026.02.24 | ₩2,375 | ₩2,535 | ₩2,321 | ₩2,495 | +5.06% | 2.2만 |
|---|
| 2026.02.23 | ₩2,201 | ₩2,348 | ₩2,112 | ₩2,348 | +6.67% | 2만 |
|---|
| 2026.02.20 | ₩2,001 | ₩2,241 | ₩2,001 | ₩2,201 | +10.00% | 4.8만 |
|---|
| 2026.02.19 | ₩1,988 | ₩2,081 | ₩1,935 | ₩2,068 | +4.03% | 1.9만 |
|---|
| 2026.02.18 | ₩2,001 | ₩2,028 | ₩1,921 | ₩2,028 | +1.33% | 1.8만 |
|---|
| 2026.02.17 | ₩1,988 | ₩2,161 | ₩1,948 | ₩2,055 | +3.36% | 7.7천 |
|---|
| 2026.02.13 | ₩1,868 | ₩2,081 | ₩1,868 | ₩2,028 | +8.57% | 1.4만 |
|---|
| 2026.02.12 | ₩1,961 | ₩2,028 | ₩1,868 | ₩1,908 | -2.72% | 1.6만 |
|---|
| 2026.02.11 | ₩2,095 | ₩2,188 | ₩1,981 | ₩2,028 | -3.18% | 2.4만 |
|---|
| 2026.02.10 | ₩2,188 | ₩2,201 | ₩2,055 | ₩2,115 | -3.35% | 1.2만 |
|---|
| 2026.02.09 | ₩1,975 | ₩2,201 | ₩1,975 | ₩2,148 | +8.78% | 2.6만 |
|---|
| 2026.02.06 | ₩1,761 | ₩2,068 | ₩1,761 | ₩2,068 | +17.42% | 9.1만 |
|---|
| 2026.02.05 | ₩1,841 | ₩1,855 | ₩1,654 | ₩1,654 | -10.14% | 2.9만 |
|---|
| 2026.02.04 | ₩2,055 | ₩2,107 | ₩1,614 | ₩1,868 | -9.09% | 38.1만 |
|---|
| 2026.02.03 | ₩2,121 | ₩2,255 | ₩1,975 | ₩2,028 | -4.40% | 3.5만 |
|---|
| 2026.02.02 | ₩2,268 | ₩2,488 | ₩2,135 | ₩2,188 | -3.53% | 4만 |
|---|
| 2026.01.30 | ₩2,388 | ₩2,468 | ₩2,175 | ₩2,241 | -6.15% | 5.2만 |
|---|
| 2026.01.29 | ₩2,495 | ₩2,791 | ₩2,335 | ₩2,467 | -1.12% | 4.1만 |
|---|
| 2026.01.28 | ₩2,868 | ₩2,868 | ₩2,375 | ₩2,415 | -15.81% | 20.2만 |
|---|
| 2026.01.27 | ₩2,748 | ₩3,009 | ₩2,748 | ₩2,842 | +3.40% | 2.1만 |
|---|
| 2026.01.26 | ₩3,069 | ₩3,069 | ₩2,695 | ₩2,748 | -10.43% | 5.5만 |
|---|
| 2026.01.23 | ₩3,282 | ₩3,402 | ₩3,049 | ₩3,089 | -5.89% | 5.2만 |
|---|
| 2026.01.22 | ₩3,109 | ₩3,416 | ₩3,029 | ₩3,282 | +5.58% | 5.2만 |
|---|
| 2026.01.21 | ₩3,149 | ₩3,202 | ₩3,069 | ₩3,122 | -0.85% | 1.1만 |
|---|
| 2026.01.20 | ₩3,202 | ₩3,309 | ₩2,989 | ₩3,149 | -1.67% | 2.8만 |
|---|
| 2026.01.16 | ₩3,069 | ₩3,322 | ₩3,055 | ₩3,255 | +6.09% | 5만 |
|---|
| 2026.01.15 | ₩2,989 | ₩3,095 | ₩2,922 | ₩3,002 | +0.45% | 1.9만 |
|---|
| 2026.01.14 | ₩2,855 | ₩3,102 | ₩2,855 | ₩2,909 | +1.87% | 2.2만 |
|---|
| 2026.01.13 | ₩3,189 | ₩3,309 | ₩2,922 | ₩2,935 | -7.95% | 4.9만 |
|---|
| 2026.01.12 | ₩3,042 | ₩3,242 | ₩2,937 | ₩3,109 | +2.19% | 3.1만 |
|---|
| 2026.01.09 | ₩3,362 | ₩3,362 | ₩3,002 | ₩3,002 | -10.71% | 4.6만 |
|---|
| 2026.01.08 | ₩2,628 | ₩3,229 | ₩2,628 | ₩3,162 | +20.30% | 12만 |
|---|
| 2026.01.07 | ₩2,508 | ₩2,668 | ₩2,428 | ₩2,655 | +5.85% | 4만 |
|---|
| 2026.01.06 | ₩2,615 | ₩2,668 | ₩2,482 | ₩2,482 | -5.10% | 3.7만 |
|---|
| 2026.01.05 | ₩2,695 | ₩2,970 | ₩2,575 | ₩2,615 | -2.97% | 3.1만 |
|---|
| 2026.01.02 | ₩2,228 | ₩2,682 | ₩2,228 | ₩2,648 | +18.86% | 8.3만 |
|---|
| 2025.12.31 | ₩2,295 | ₩2,335 | ₩2,135 | ₩2,175 | -5.23% | 14.5만 |
|---|
| 2025.12.30 | ₩2,535 | ₩2,535 | ₩2,402 | ₩2,402 | -5.26% | 11.1만 |
|---|
| 2025.12.29 | ₩2,708 | ₩2,788 | ₩2,482 | ₩2,548 | -5.91% | 7.8만 |
|---|
| 2025.12.26 | ₩2,668 | ₩2,955 | ₩2,655 | ₩2,788 | +4.50% | 7.1만 |
|---|
| 2025.12.24 | ₩2,735 | ₩3,055 | ₩2,668 | ₩2,708 | -0.98% | 2.1만 |
|---|
| 2025.12.23 | ₩2,895 | ₩3,135 | ₩2,695 | ₩2,695 | -6.91% | 6.2만 |
|---|
| 2025.12.22 | ₩3,122 | ₩3,189 | ₩2,935 | ₩2,935 | -5.98% | 12.3만 |
|---|
| 2025.12.19 | ₩3,069 | ₩3,242 | ₩3,042 | ₩3,055 | -0.43% | 4.2만 |
|---|
| 2025.12.18 | ₩3,175 | ₩3,242 | ₩2,975 | ₩3,015 | -5.04% | 2만 |
|---|
| 2025.12.17 | ₩3,149 | ₩3,175 | ₩2,989 | ₩3,055 | -2.97% | 4.7만 |
|---|
| 2025.12.16 | ₩3,069 | ₩3,374 | ₩2,962 | ₩3,122 | +1.74% | 5.4만 |
|---|
| 2025.12.15 | ₩3,456 | ₩3,529 | ₩3,082 | ₩3,095 | -10.42% | 4.6만 |
|---|
| 2025.12.12 | ₩3,776 | ₩3,776 | ₩3,416 | ₩3,456 | -8.48% | 4만 |
|---|
| 2025.12.11 | ₩3,682 | ₩3,788 | ₩3,616 | ₩3,696 | +0.36% | 4.3만 |
|---|
| 2025.12.10 | ₩3,736 | ₩3,925 | ₩3,598 | ₩3,749 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩3,642 | ₩3,896 | ₩3,602 | ₩3,749 | +2.93% | 7만 |
|---|
| 2025.12.08 | ₩3,616 | ₩3,696 | ₩3,496 | ₩3,642 | +0.74% | 7.3만 |
|---|
| 2025.12.05 | ₩3,602 | ₩3,773 | ₩3,456 | ₩3,589 | -0.37% | 10.2만 |
|---|
| 2025.12.04 | ₩3,429 | ₩3,756 | ₩3,349 | ₩3,642 | +6.23% | 11.3만 |
|---|
| 2025.12.03 | ₩3,309 | ₩3,429 | ₩3,082 | ₩3,375 | +2.02% | 9.6만 |
|---|
| 2025.12.02 | ₩3,269 | ₩3,402 | ₩3,202 | ₩3,349 | +2.45% | 3.6만 |
|---|
| 2025.12.01 | ₩3,496 | ₩3,509 | ₩3,169 | ₩3,202 | -8.40% | 5.6만 |
|---|
| 2025.11.28 | ₩3,229 | ₩3,569 | ₩3,229 | ₩3,549 | +9.92% | 4.8만 |
|---|
| 2025.11.26 | ₩3,642 | ₩3,802 | ₩3,202 | ₩3,215 | -11.72% | 25.4만 |
|---|
| 2025.11.25 | ₩3,536 | ₩3,616 | ₩3,307 | ₩3,576 | +1.13% | 10.8만 |
|---|
| 2025.11.24 | ₩3,015 | ₩3,589 | ₩2,962 | ₩3,375 | +11.95% | 15.4만 |
|---|
| 2025.11.21 | ₩2,855 | ₩3,189 | ₩2,775 | ₩3,082 | +7.94% | 37.3만 |
|---|
| 2025.11.20 | ₩2,895 | ₩3,115 | ₩2,682 | ₩2,735 | -5.53% | 8.5만 |
|---|
| 2025.11.19 | ₩2,935 | ₩3,055 | ₩2,706 | ₩2,895 | -1.36% | 10.4만 |
|---|
| 2025.11.18 | ₩2,935 | ₩3,082 | ₩2,815 | ₩3,015 | +2.73% | 9.2만 |
|---|
| 2025.11.17 | ₩2,962 | ₩3,309 | ₩2,842 | ₩3,029 | +2.25% | 12.9만 |
|---|
| 2025.11.14 | ₩3,349 | ₩3,362 | ₩2,935 | ₩3,042 | -9.16% | 37.4만 |
|---|
| 2025.11.13 | ₩4,496 | ₩4,536 | ₩3,456 | ₩3,629 | -19.29% | 377.9만 |
|---|
| 2025.11.12 | ₩4,590 | ₩5,177 | ₩4,579 | ₩4,976 | +8.43% | 10.4만 |
|---|
| 2025.11.11 | ₩4,643 | ₩4,910 | ₩4,456 | ₩4,510 | -2.87% | 13.5만 |
|---|
| 2025.11.10 | ₩4,603 | ₩4,910 | ₩4,563 | ₩4,696 | +2.03% | 4.7만 |
|---|
| 2025.11.07 | ₩4,283 | ₩4,696 | ₩4,243 | ₩4,603 | +7.48% | 6.3만 |
|---|
| 2025.11.06 | ₩4,736 | ₩4,976 | ₩4,389 | ₩4,429 | -6.48% | 8.3만 |
|---|
| 2025.11.05 | ₩4,723 | ₩5,297 | ₩4,670 | ₩5,017 | +6.21% | 9.5만 |
|---|
| 2025.11.04 | ₩5,163 | ₩5,277 | ₩4,756 | ₩4,896 | -5.17% | 11.2만 |
|---|
| 2025.11.03 | ₩5,537 | ₩5,710 | ₩5,043 | ₩5,217 | -5.78% | 8.8만 |
|---|
| 2025.10.31 | ₩5,483 | ₩5,777 | ₩5,430 | ₩5,630 | +2.68% | 7만 |
|---|
| 2025.10.30 | ₩5,737 | ₩5,844 | ₩5,443 | ₩5,550 | -3.26% | 8.9만 |
|---|
| 2025.10.29 | ₩6,124 | ₩6,271 | ₩5,750 | ₩5,830 | -4.79% | 8.3만 |
|---|
| 2025.10.28 | ₩5,964 | ₩6,456 | ₩5,804 | ₩6,071 | +1.79% | 10.9만 |
|---|
| 2025.10.27 | ₩6,578 | ₩6,751 | ₩5,937 | ₩6,057 | -7.91% | 12만 |
|---|
| 2025.10.24 | ₩6,738 | ₩6,924 | ₩6,237 | ₩6,337 | -5.94% | 16만 |
|---|
| 2025.10.23 | ₩6,111 | ₩7,205 | ₩6,111 | ₩6,831 | +11.79% | 28.2만 |
|---|
| 2025.10.22 | ₩6,017 | ₩6,591 | ₩5,790 | ₩6,111 | +1.55% | 14만 |
|---|
| 2025.10.21 | ₩6,764 | ₩6,924 | ₩6,177 | ₩6,191 | -8.48% | 12만 |
|---|
| 2025.10.20 | ₩5,804 | ₩6,818 | ₩5,790 | ₩6,791 | +17.01% | 21.6만 |
|---|
| 2025.10.17 | ₩5,737 | ₩6,095 | ₩5,351 | ₩5,737 | 0.00% | 18.4만 |
|---|
| 2025.10.16 | ₩6,311 | ₩6,564 | ₩5,870 | ₩5,897 | -6.55% | 15.3만 |
|---|
| 2025.10.15 | ₩6,951 | ₩6,951 | ₩5,937 | ₩6,471 | -6.91% | 44.9만 |
|---|
| 2025.10.14 | ₩7,338 | ₩7,338 | ₩6,884 | ₩6,898 | -6.00% | 33.1만 |
|---|
| 2025.10.13 | ₩7,285 | ₩8,197 | ₩6,951 | ₩7,672 | +5.31% | 47.2만 |
|---|
| 2025.10.10 | ₩8,259 | ₩8,376 | ₩6,804 | ₩7,031 | -14.86% | 46.3만 |
|---|