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 | ₩341 | ₩311 | ₩313 | -6.40% | 26.1만 |
| 2026.10.08 | ₩335 | ₩344 | ₩320 | ₩328 | -2.00% | 39.2만 |
| 2026.10.07 | ₩356 | ₩361 | ₩337 | ₩343 | -3.76% | 42.2만 |
| 2026.10.06 | ₩375 | ₩376 | ₩355 | ₩356 | -5.00% | 56.3만 |
| 2026.10.05 | ₩379 | ₩383 | ₩368 | ₩380 | +0.35% | 39만 |
| 2026.10.02 | ₩373 | ₩396 | ₩367 | ₩381 | +2.15% | 54.4만 |
| 2026.10.01 | ₩372 | ₩383 | ₩367 | ₩373 | +0.36% | 25.2만 |
| 2026.09.30 | ₩383 | ₩383 | ₩361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368 |
| -3.85% |
| 34.4만 |
| 2026.09.29 | ₩367 | ₩389 | ₩361 | ₩377 | +2.92% | 70.6만 |
|---|
| 2026.09.28 | ₩361 | ₩372 | ₩352 | ₩361 | 0.00% | 61만 |
|---|
| 2026.09.25 | ₩375 | ₩388 | ₩361 | ₩364 | -2.86% | 54.8만 |
|---|
| 2026.09.24 | ₩408 | ₩408 | ₩381 | ₩383 | -6.23% | 49.8만 |
|---|
| 2026.09.23 | ₩379 | ₩414 | ₩369 | ₩408 | +7.77% | 128.1만 |
|---|
| 2026.09.22 | ₩369 | ₩402 | ₩369 | ₩388 | +5.07% | 145.1만 |
|---|
| 2026.09.21 | ₩367 | ₩389 | ₩360 | ₩371 | +1.09% | 111.4만 |
|---|
| 2026.09.18 | ₩352 | ₩402 | ₩341 | ₩368 | +4.56% | 190.7만 |
|---|
| 2026.09.17 | ₩339 | ₩384 | ₩337 | ₩360 | +6.32% | 109만 |
|---|
| 2026.09.16 | ₩348 | ₩356 | ₩341 | ₩349 | +0.38% | 41.9만 |
|---|
| 2026.09.15 | ₩351 | ₩359 | ₩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 | ₩371 | ₩371 | ₩320 | ₩341 | -7.94% | 105.4만 |
|---|
| 2026.09.08 | ₩367 | ₩388 | ₩363 | ₩367 | 0.00% | 57.5만 |
|---|
| 2026.09.04 | ₩408 | ₩411 | ₩357 | ₩361 | -11.48% | 139만 |
|---|
| 2026.09.03 | ₩426 | ₩460 | ₩402 | ₩402 | -5.66% | 101.4만 |
|---|
| 2026.09.02 | ₩444 | ₩450 | ₩415 | ₩426 | -4.22% | 161.9만 |
|---|
| 2026.09.01 | ₩464 | ₩493 | ₩427 | ₩450 | -3.17% | 178.5만 |
|---|
| 2026.08.31 | ₩455 | ₩535 | ₩419 | ₩511 | +12.35% | 952.8만 |
|---|
| 2026.08.28 | ₩317 | ₩696 | ₩311 | ₩535 | +68.78% | 3억 |
|---|
| 2026.08.27 | ₩348 | ₩349 | ₩339 | ₩341 | -1.92% | 154.4만 |
|---|
| 2026.08.26 | ₩337 | ₩356 | ₩335 | ₩341 | +1.19% | 30.8만 |
|---|
| 2026.08.25 | ₩355 | ₩355 | ₩339 | ₩348 | -1.89% | 45.5만 |
|---|
| 2026.08.24 | ₩357 | ₩367 | ₩343 | ₩348 | -2.62% | 43.5만 |
|---|
| 2026.08.21 | ₩355 | ₩373 | ₩335 | ₩356 | +0.38% | 38.8만 |
|---|
| 2026.08.20 | ₩361 | ₩361 | ₩339 | ₩351 | -2.96% | 52.3만 |
|---|
| 2026.08.19 | ₩363 | ₩367 | ₩348 | ₩349 | -3.69% | 56.4만 |
|---|
| 2026.08.18 | ₩375 | ₩375 | ₩361 | ₩364 | -2.86% | 25.7만 |
|---|
| 2026.08.17 | ₩408 | ₩408 | ₩365 | ₩376 | -7.87% | 41.2만 |
|---|
| 2026.08.14 | ₩388 | ₩410 | ₩387 | ₩395 | +1.72% | 40.3만 |
|---|
| 2026.08.13 | ₩388 | ₩402 | ₩385 | ₩391 | +0.69% | 61.6만 |
|---|
| 2026.08.12 | ₩408 | ₩418 | ₩389 | ₩399 | -2.30% | 93.5만 |
|---|
| 2026.08.11 | ₩450 | ₩450 | ₩412 | ₩427 | -5.06% | 72.6만 |
|---|
| 2026.08.10 | ₩440 | ₩454 | ₩440 | ₩443 | +0.61% | 38.7만 |
|---|
| 2026.08.07 | ₩476 | ₩476 | ₩435 | ₩450 | -5.62% | 95.9만 |
|---|
| 2026.08.06 | ₩454 | ₩482 | ₩451 | ₩463 | +2.06% | 70.9만 |
|---|
| 2026.08.05 | ₩489 | ₩489 | ₩448 | ₩468 | -4.11% | 88.2만 |
|---|
| 2026.08.04 | ₩482 | ₩519 | ₩482 | ₩501 | +3.89% | 86.1만 |
|---|
| 2026.08.03 | ₩513 | ₩515 | ₩486 | ₩498 | -2.87% | 94만 |
|---|
| 2026.07.31 | ₩538 | ₩546 | ₩507 | ₩522 | -2.99% | 139.3만 |
|---|
| 2026.07.30 | ₩584 | ₩602 | ₩545 | ₩569 | -2.52% | 153.5만 |
|---|
| 2026.07.29 | ₩539 | ₩656 | ₩539 | ₩598 | +10.92% | 396.7만 |
|---|
| 2026.07.28 | ₩657 | ₩712 | ₩547 | ₩629 | -4.28% | 1.1억 |
|---|
| 2026.07.27 | ₩523 | ₩553 | ₩499 | ₩526 | +0.51% | 93.8만 |
|---|
| 2026.07.24 | ₩589 | ₩614 | ₩495 | ₩533 | -9.55% | 178.5만 |
|---|
| 2026.07.23 | ₩616 | ₩654 | ₩535 | ₩628 | +1.96% | 447.4만 |
|---|
| 2026.07.22 | ₩826 | ₩827 | ₩597 | ₩669 | -18.96% | 1.1억 |
|---|
| 2026.07.21 | ₩538 | ₩562 | ₩482 | ₩523 | -2.74% | 5488.9만 |
|---|
| 2026.07.20 | ₩549 | ₩642 | ₩549 | ₩602 | +9.76% | 29.7만 |
|---|
| 2026.07.17 | ₩629 | ₩629 | ₩562 | ₩562 | -10.64% | 14.7만 |
|---|
| 2026.07.16 | ₩616 | ₩642 | ₩585 | ₩621 | +0.87% | 19.8만 |
|---|
| 2026.07.15 | ₩628 | ₩663 | ₩596 | ₩596 | -5.12% | 18.4만 |
|---|
| 2026.07.14 | ₩636 | ₩644 | ₩616 | ₩616 | -3.16% | 14.5만 |
|---|
| 2026.07.13 | ₩736 | ₩736 | ₩626 | ₩636 | -13.64% | 39.3만 |
|---|
| 2026.07.10 | ₩731 | ₩740 | ₩696 | ₩723 | -1.10% | 19.3만 |
|---|
| 2026.07.09 | ₩736 | ₩803 | ₩696 | ₩724 | -1.64% | 46.7만 |
|---|
| 2026.07.08 | ₩772 | ₩776 | ₩713 | ₩715 | -7.45% | 21.7만 |
|---|
| 2026.07.07 | ₩831 | ₩851 | ₩675 | ₩790 | -4.99% | 149.4만 |
|---|
| 2026.07.06 | ₩898 | ₩910 | ₩806 | ₩806 | -10.28% | 38.7만 |
|---|
| 2026.07.02 | ₩937 | ₩992 | ₩873 | ₩873 | -6.86% | 21.9만 |
|---|
| 2026.07.01 | ₩950 | ₩1,004 | ₩847 | ₩950 | 0.00% | 53.4만 |
|---|
| 2026.06.30 | ₩909 | ₩1,124 | ₩898 | ₩956 | +5.15% | 283.6만 |
|---|
| 2026.06.29 | ₩917 | ₩946 | ₩846 | ₩875 | -4.53% | 38.9만 |
|---|
| 2026.06.26 | ₩910 | ₩1,004 | ₩885 | ₩895 | -1.62% | 28.6만 |
|---|
| 2026.06.25 | ₩990 | ₩997 | ₩918 | ₩924 | -6.76% | 33.3만 |
|---|
| 2026.06.24 | ₩1,045 | ₩1,065 | ₩944 | ₩954 | -8.71% | 46.5만 |
|---|
| 2026.06.23 | ₩1,059 | ₩1,124 | ₩1,004 | ₩1,057 | -0.13% | 57.8만 |
|---|
| 2026.06.22 | ₩1,178 | ₩1,194 | ₩1,071 | ₩1,112 | -5.57% | 50.4만 |
|---|
| 2026.06.18 | ₩1,325 | ₩1,336 | ₩1,191 | ₩1,203 | -9.19% | 70.7만 |
|---|
| 2026.06.17 | ₩1,472 | ₩1,486 | ₩1,273 | ₩1,338 | -9.09% | 96.4만 |
|---|
| 2026.06.16 | ₩1,646 | ₩1,673 | ₩1,445 | ₩1,445 | -12.20% | 179.9만 |
|---|
| 2026.06.15 | ₩1,901 | ₩2,315 | ₩1,606 | ₩1,633 | -14.08% | 492.7만 |
|---|
| 2026.06.12 | ₩1,994 | ₩2,115 | ₩1,700 | ₩1,767 | -11.41% | 173만 |
|---|
| 2026.06.11 | ₩1,780 | ₩2,918 | ₩1,686 | ₩2,008 | +12.78% | 1266.3만 |
|---|
| 2026.06.10 | ₩1,820 | ₩2,128 | ₩1,606 | ₩1,834 | +0.74% | 714.3만 |
|---|
| 2026.06.09 | ₩4,778 | ₩5,421 | ₩2,235 | ₩2,489 | -47.90% | 1.7억 |
|---|
| 2026.06.08 | ₩1,118 | ₩1,138 | ₩1,081 | ₩1,097 | -1.80% | 5985.3만 |
|---|
| 2026.06.05 | ₩1,259 | ₩1,259 | ₩1,071 | ₩1,112 | -11.69% | 8만 |
|---|
| 2026.06.04 | ₩1,285 | ₩1,285 | ₩1,227 | ₩1,265 | -1.56% | 2.8만 |
|---|
| 2026.06.03 | ₩1,337 | ₩1,379 | ₩1,261 | ₩1,261 | -5.71% | 9.2만 |
|---|
| 2026.06.02 | ₩1,365 | ₩1,419 | ₩1,290 | ₩1,379 | +0.98% | 8.7만 |
|---|
| 2026.06.01 | ₩1,392 | ₩1,419 | ₩1,338 | ₩1,352 | -2.88% | 11.2만 |
|---|
| 2026.05.29 | ₩1,432 | ₩1,459 | ₩1,338 | ₩1,405 | -1.87% | 8.7만 |
|---|
| 2026.05.28 | ₩1,526 | ₩1,539 | ₩1,405 | ₩1,472 | -3.51% | 7만 |
|---|
| 2026.05.27 | ₩1,499 | ₩1,606 | ₩1,470 | ₩1,566 | +4.46% | 11.3만 |
|---|
| 2026.05.26 | ₩1,459 | ₩1,566 | ₩1,459 | ₩1,486 | +1.83% | 5.7만 |
|---|
| 2026.05.22 | ₩1,459 | ₩1,539 | ₩1,432 | ₩1,499 | +2.75% | 6.5만 |
|---|
| 2026.05.21 | ₩1,445 | ₩1,512 | ₩1,420 | ₩1,486 | +2.78% | 4.8만 |
|---|
| 2026.05.20 | ₩1,445 | ₩1,512 | ₩1,411 | ₩1,472 | +1.85% | 7.2만 |
|---|
| 2026.05.19 | ₩1,539 | ₩1,593 | ₩1,419 | ₩1,445 | -6.09% | 15.4만 |
|---|
| 2026.05.18 | ₩1,472 | ₩1,660 | ₩1,365 | ₩1,566 | +6.36% | 149.4만 |
|---|
| 2026.05.15 | ₩1,539 | ₩1,566 | ₩1,432 | ₩1,432 | -6.96% | 6.1만 |
|---|
| 2026.05.14 | ₩1,554 | ₩1,633 | ₩1,553 | ₩1,593 | +2.50% | 4.4만 |
|---|
| 2026.05.13 | ₩1,579 | ₩1,686 | ₩1,566 | ₩1,593 | +0.85% | 3.1만 |
|---|
| 2026.05.12 | ₩1,606 | ₩1,716 | ₩1,566 | ₩1,606 | 0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩1,566 | ₩1,633 | ₩1,539 | ₩1,593 | +1.71% | 5.4만 |
|---|
| 2026.05.08 | ₩1,740 | ₩1,740 | ₩1,566 | ₩1,593 | -8.46% | 7.1만 |
|---|
| 2026.05.07 | ₩1,780 | ₩1,820 | ₩1,740 | ₩1,753 | -1.50% | 7.8만 |
|---|
| 2026.05.06 | ₩1,914 | ₩1,914 | ₩1,740 | ₩1,847 | -3.50% | 19.2만 |
|---|
| 2026.05.05 | ₩1,901 | ₩2,034 | ₩1,780 | ₩2,021 | +6.34% | 25.2만 |
|---|
| 2026.05.04 | ₩1,445 | ₩1,967 | ₩1,419 | ₩1,874 | +29.63% | 67.3만 |
|---|
| 2026.05.01 | ₩1,365 | ₩1,445 | ₩1,338 | ₩1,425 | +4.41% | 6.9만 |
|---|
| 2026.04.30 | ₩1,419 | ₩1,419 | ₩1,290 | ₩1,353 | -4.62% | 4.7만 |
|---|
| 2026.04.29 | ₩1,325 | ₩1,379 | ₩1,298 | ₩1,312 | -1.01% | 2만 |
|---|
| 2026.04.28 | ₩1,321 | ₩1,392 | ₩1,302 | ₩1,312 | -0.71% | 2.6만 |
|---|
| 2026.04.27 | ₩1,338 | ₩1,379 | ₩1,306 | ₩1,338 | 0.00% | 2.8만 |
|---|
| 2026.04.24 | ₩1,318 | ₩1,419 | ₩1,285 | ₩1,318 | 0.00% | 3.8만 |
|---|
| 2026.04.23 | ₩1,352 | ₩1,392 | ₩1,285 | ₩1,318 | -2.48% | 4.8만 |
|---|
| 2026.04.22 | ₩1,379 | ₩1,405 | ₩1,352 | ₩1,365 | -0.97% | 2.8만 |
|---|
| 2026.04.21 | ₩1,419 | ₩1,459 | ₩1,379 | ₩1,392 | -1.89% | 6.2만 |
|---|
| 2026.04.20 | ₩1,419 | ₩1,445 | ₩1,405 | ₩1,445 | +1.89% | 3.2만 |
|---|
| 2026.04.17 | ₩1,419 | ₩1,492 | ₩1,405 | ₩1,445 | +1.89% | 6.4만 |
|---|
| 2026.04.16 | ₩1,419 | ₩1,499 | ₩1,392 | ₩1,419 | 0.00% | 7만 |
|---|
| 2026.04.15 | ₩1,499 | ₩1,499 | ₩1,379 | ₩1,432 | -4.46% | 10.5만 |
|---|
| 2026.04.14 | ₩1,579 | ₩1,633 | ₩1,298 | ₩1,486 | -5.93% | 297.2만 |
|---|
| 2026.04.13 | ₩1,379 | ₩1,459 | ₩1,352 | ₩1,445 | +4.85% | 4.1만 |
|---|
| 2026.04.10 | ₩1,432 | ₩1,526 | ₩1,379 | ₩1,419 | -0.93% | 2.8만 |
|---|
| 2026.04.09 | ₩1,432 | ₩1,472 | ₩1,432 | ₩1,432 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩1,432 | ₩1,526 | ₩1,379 | ₩1,445 | +0.93% | 4.9만 |
|---|
| 2026.04.07 | ₩1,432 | ₩1,472 | ₩1,352 | ₩1,352 | -5.61% | 2.7만 |
|---|
| 2026.04.06 | ₩1,445 | ₩1,590 | ₩1,405 | ₩1,459 | +0.93% | 2.8만 |
|---|
| 2026.04.02 | ₩1,419 | ₩1,439 | ₩1,352 | ₩1,392 | -1.89% | 2.7만 |
|---|
| 2026.04.01 | ₩1,379 | ₩1,526 | ₩1,377 | ₩1,486 | +7.77% | 4.1만 |
|---|
| 2026.03.31 | ₩1,338 | ₩1,526 | ₩1,276 | ₩1,352 | +1.00% | 5만 |
|---|
| 2026.03.30 | ₩1,499 | ₩1,499 | ₩1,338 | ₩1,338 | -10.71% | 5.8만 |
|---|
| 2026.03.27 | ₩1,499 | ₩1,676 | ₩1,379 | ₩1,486 | -0.89% | 3.8만 |
|---|
| 2026.03.26 | ₩1,566 | ₩1,713 | ₩1,472 | ₩1,512 | -3.42% | 4.6만 |
|---|
| 2026.03.25 | ₩1,673 | ₩1,700 | ₩1,566 | ₩1,579 | -5.60% | 4.7만 |
|---|
| 2026.03.24 | ₩1,727 | ₩1,780 | ₩1,619 | ₩1,660 | -3.88% | 2.6만 |
|---|
| 2026.03.23 | ₩1,646 | ₩1,807 | ₩1,553 | ₩1,780 | +8.13% | 4.3만 |
|---|
| 2026.03.20 | ₩1,767 | ₩1,767 | ₩1,606 | ₩1,646 | -6.82% | 3.8만 |
|---|
| 2026.03.19 | ₩1,981 | ₩1,981 | ₩1,740 | ₩1,803 | -8.99% | 4.6만 |
|---|
| 2026.03.18 | ₩1,981 | ₩2,021 | ₩1,740 | ₩1,907 | -3.72% | 4.1만 |
|---|
| 2026.03.17 | ₩1,981 | ₩2,275 | ₩1,941 | ₩2,021 | +2.03% | 4.2만 |
|---|
| 2026.03.16 | ₩2,008 | ₩2,342 | ₩1,923 | ₩1,981 | -1.33% | 5.6만 |
|---|
| 2026.03.13 | ₩2,208 | ₩2,262 | ₩1,922 | ₩2,008 | -9.09% | 6만 |
|---|
| 2026.03.12 | ₩2,168 | ₩2,329 | ₩2,088 | ₩2,088 | -3.70% | 1.8만 |
|---|
| 2026.03.11 | ₩2,463 | ₩2,503 | ₩2,182 | ₩2,195 | -10.87% | 5.8만 |
|---|
| 2026.03.10 | ₩2,583 | ₩2,630 | ₩2,329 | ₩2,449 | -5.18% | 5.1만 |
|---|
| 2026.03.09 | ₩2,463 | ₩2,637 | ₩2,409 | ₩2,570 | +4.35% | 2.9만 |
|---|
| 2026.03.06 | ₩2,503 | ₩2,603 | ₩2,409 | ₩2,516 | +0.53% | 1.3만 |
|---|
| 2026.03.05 | ₩2,476 | ₩2,773 | ₩2,476 | ₩2,556 | +3.24% | 3.7만 |
|---|
| 2026.03.04 | ₩2,409 | ₩2,543 | ₩2,342 | ₩2,503 | +3.89% | 8.2천 |
|---|
| 2026.03.03 | ₩2,356 | ₩2,423 | ₩2,115 | ₩2,416 | +2.56% | 5.9만 |
|---|
| 2026.03.02 | ₩2,396 | ₩2,449 | ₩2,322 | ₩2,356 | -1.68% | 9.7천 |
|---|
| 2026.02.27 | ₩2,329 | ₩2,503 | ₩2,289 | ₩2,476 | +6.32% | 8.9천 |
|---|
| 2026.02.26 | ₩2,436 | ₩2,476 | ₩2,356 | ₩2,409 | -1.10% | 7천 |
|---|
| 2026.02.25 | ₩2,503 | ₩2,570 | ₩2,382 | ₩2,476 | -1.07% | 2만 |
|---|
| 2026.02.24 | ₩2,382 | ₩2,543 | ₩2,329 | ₩2,503 | +5.06% | 2.2만 |
|---|
| 2026.02.23 | ₩2,208 | ₩2,356 | ₩2,119 | ₩2,356 | +6.67% | 2만 |
|---|
| 2026.02.20 | ₩2,008 | ₩2,249 | ₩2,008 | ₩2,208 | +10.00% | 4.8만 |
|---|
| 2026.02.19 | ₩1,994 | ₩2,088 | ₩1,941 | ₩2,075 | +4.03% | 1.9만 |
|---|
| 2026.02.18 | ₩2,008 | ₩2,034 | ₩1,927 | ₩2,034 | +1.33% | 1.8만 |
|---|
| 2026.02.17 | ₩1,994 | ₩2,168 | ₩1,954 | ₩2,061 | +3.36% | 7.7천 |
|---|
| 2026.02.13 | ₩1,874 | ₩2,088 | ₩1,874 | ₩2,034 | +8.57% | 1.4만 |
|---|
| 2026.02.12 | ₩1,967 | ₩2,034 | ₩1,874 | ₩1,914 | -2.72% | 1.6만 |
|---|
| 2026.02.11 | ₩2,101 | ₩2,195 | ₩1,988 | ₩2,034 | -3.18% | 2.4만 |
|---|
| 2026.02.10 | ₩2,195 | ₩2,208 | ₩2,061 | ₩2,121 | -3.35% | 1.2만 |
|---|
| 2026.02.09 | ₩1,981 | ₩2,208 | ₩1,981 | ₩2,155 | +8.78% | 2.6만 |
|---|
| 2026.02.06 | ₩1,767 | ₩2,075 | ₩1,767 | ₩2,075 | +17.42% | 9.1만 |
|---|
| 2026.02.05 | ₩1,847 | ₩1,860 | ₩1,660 | ₩1,660 | -10.14% | 2.9만 |
|---|
| 2026.02.04 | ₩2,061 | ₩2,113 | ₩1,619 | ₩1,874 | -9.09% | 38.1만 |
|---|
| 2026.02.03 | ₩2,128 | ₩2,262 | ₩1,981 | ₩2,034 | -4.40% | 3.5만 |
|---|
| 2026.02.02 | ₩2,275 | ₩2,496 | ₩2,141 | ₩2,195 | -3.53% | 4만 |
|---|
| 2026.01.30 | ₩2,396 | ₩2,476 | ₩2,182 | ₩2,249 | -6.15% | 5.2만 |
|---|
| 2026.01.29 | ₩2,503 | ₩2,800 | ₩2,342 | ₩2,475 | -1.12% | 4.1만 |
|---|
| 2026.01.28 | ₩2,878 | ₩2,878 | ₩2,382 | ₩2,423 | -15.81% | 20.2만 |
|---|
| 2026.01.27 | ₩2,757 | ₩3,018 | ₩2,757 | ₩2,851 | +3.40% | 2.1만 |
|---|
| 2026.01.26 | ₩3,078 | ₩3,078 | ₩2,704 | ₩2,757 | -10.43% | 5.5만 |
|---|
| 2026.01.23 | ₩3,292 | ₩3,413 | ₩3,058 | ₩3,098 | -5.89% | 5.2만 |
|---|
| 2026.01.22 | ₩3,118 | ₩3,426 | ₩3,038 | ₩3,292 | +5.58% | 5.2만 |
|---|
| 2026.01.21 | ₩3,159 | ₩3,212 | ₩3,078 | ₩3,132 | -0.85% | 1.1만 |
|---|
| 2026.01.20 | ₩3,212 | ₩3,319 | ₩2,998 | ₩3,159 | -1.67% | 2.8만 |
|---|
| 2026.01.16 | ₩3,078 | ₩3,333 | ₩3,065 | ₩3,266 | +6.09% | 5만 |
|---|
| 2026.01.15 | ₩2,998 | ₩3,105 | ₩2,931 | ₩3,011 | +0.45% | 1.9만 |
|---|
| 2026.01.14 | ₩2,864 | ₩3,112 | ₩2,864 | ₩2,918 | +1.87% | 2.2만 |
|---|
| 2026.01.13 | ₩3,199 | ₩3,319 | ₩2,931 | ₩2,945 | -7.95% | 4.9만 |
|---|
| 2026.01.12 | ₩3,052 | ₩3,252 | ₩2,946 | ₩3,118 | +2.19% | 3.1만 |
|---|
| 2026.01.09 | ₩3,373 | ₩3,373 | ₩3,011 | ₩3,011 | -10.71% | 4.6만 |
|---|
| 2026.01.08 | ₩2,637 | ₩3,239 | ₩2,637 | ₩3,172 | +20.30% | 12만 |
|---|
| 2026.01.07 | ₩2,516 | ₩2,677 | ₩2,436 | ₩2,663 | +5.85% | 4만 |
|---|
| 2026.01.06 | ₩2,623 | ₩2,677 | ₩2,489 | ₩2,489 | -5.10% | 3.7만 |
|---|
| 2026.01.05 | ₩2,704 | ₩2,979 | ₩2,583 | ₩2,623 | -2.97% | 3.1만 |
|---|
| 2026.01.02 | ₩2,235 | ₩2,690 | ₩2,235 | ₩2,657 | +18.86% | 8.3만 |
|---|
| 2025.12.31 | ₩2,302 | ₩2,342 | ₩2,141 | ₩2,182 | -5.23% | 14.5만 |
|---|
| 2025.12.30 | ₩2,543 | ₩2,543 | ₩2,409 | ₩2,409 | -5.26% | 11.1만 |
|---|
| 2025.12.29 | ₩2,717 | ₩2,797 | ₩2,489 | ₩2,556 | -5.91% | 7.8만 |
|---|
| 2025.12.26 | ₩2,677 | ₩2,965 | ₩2,663 | ₩2,797 | +4.50% | 7.1만 |
|---|
| 2025.12.24 | ₩2,744 | ₩3,065 | ₩2,677 | ₩2,717 | -0.98% | 2.1만 |
|---|
| 2025.12.23 | ₩2,904 | ₩3,145 | ₩2,704 | ₩2,704 | -6.91% | 6.2만 |
|---|
| 2025.12.22 | ₩3,132 | ₩3,199 | ₩2,945 | ₩2,945 | -5.98% | 12.3만 |
|---|
| 2025.12.19 | ₩3,078 | ₩3,252 | ₩3,052 | ₩3,065 | -0.43% | 4.2만 |
|---|
| 2025.12.18 | ₩3,185 | ₩3,252 | ₩2,985 | ₩3,025 | -5.04% | 2만 |
|---|
| 2025.12.17 | ₩3,159 | ₩3,185 | ₩2,998 | ₩3,065 | -2.97% | 4.7만 |
|---|
| 2025.12.16 | ₩3,078 | ₩3,385 | ₩2,971 | ₩3,132 | +1.74% | 5.4만 |
|---|
| 2025.12.15 | ₩3,466 | ₩3,540 | ₩3,092 | ₩3,105 | -10.42% | 4.6만 |
|---|
| 2025.12.12 | ₩3,788 | ₩3,788 | ₩3,426 | ₩3,466 | -8.48% | 4만 |
|---|
| 2025.12.11 | ₩3,694 | ₩3,800 | ₩3,627 | ₩3,707 | +0.36% | 4.3만 |
|---|
| 2025.12.10 | ₩3,748 | ₩3,938 | ₩3,610 | ₩3,761 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩3,654 | ₩3,908 | ₩3,614 | ₩3,761 | +2.93% | 7만 |
|---|
| 2025.12.08 | ₩3,627 | ₩3,707 | ₩3,507 | ₩3,654 | +0.74% | 7.3만 |
|---|
| 2025.12.05 | ₩3,614 | ₩3,785 | ₩3,466 | ₩3,600 | -0.37% | 10.2만 |
|---|
| 2025.12.04 | ₩3,440 | ₩3,768 | ₩3,359 | ₩3,654 | +6.23% | 11.3만 |
|---|
| 2025.12.03 | ₩3,319 | ₩3,440 | ₩3,092 | ₩3,386 | +2.02% | 9.6만 |
|---|
| 2025.12.02 | ₩3,279 | ₩3,413 | ₩3,212 | ₩3,359 | +2.45% | 3.6만 |
|---|
| 2025.12.01 | ₩3,507 | ₩3,520 | ₩3,179 | ₩3,212 | -8.40% | 5.6만 |
|---|
| 2025.11.28 | ₩3,239 | ₩3,580 | ₩3,239 | ₩3,560 | +9.92% | 4.8만 |
|---|
| 2025.11.26 | ₩3,654 | ₩3,814 | ₩3,212 | ₩3,226 | -11.72% | 25.4만 |
|---|
| 2025.11.25 | ₩3,547 | ₩3,627 | ₩3,318 | ₩3,587 | +1.13% | 10.8만 |
|---|
| 2025.11.24 | ₩3,025 | ₩3,600 | ₩2,971 | ₩3,386 | +11.95% | 15.4만 |
|---|
| 2025.11.21 | ₩2,864 | ₩3,199 | ₩2,784 | ₩3,092 | +7.94% | 37.3만 |
|---|
| 2025.11.20 | ₩2,904 | ₩3,125 | ₩2,690 | ₩2,744 | -5.53% | 8.5만 |
|---|
| 2025.11.19 | ₩2,945 | ₩3,065 | ₩2,714 | ₩2,904 | -1.36% | 10.4만 |
|---|
| 2025.11.18 | ₩2,945 | ₩3,092 | ₩2,824 | ₩3,025 | +2.73% | 9.2만 |
|---|
| 2025.11.17 | ₩2,971 | ₩3,319 | ₩2,851 | ₩3,038 | +2.25% | 12.9만 |
|---|
| 2025.11.14 | ₩3,359 | ₩3,373 | ₩2,945 | ₩3,052 | -9.16% | 37.4만 |
|---|
| 2025.11.13 | ₩4,510 | ₩4,551 | ₩3,466 | ₩3,640 | -19.29% | 377.9만 |
|---|
| 2025.11.12 | ₩4,604 | ₩5,193 | ₩4,593 | ₩4,992 | +8.43% | 10.4만 |
|---|
| 2025.11.11 | ₩4,658 | ₩4,925 | ₩4,470 | ₩4,524 | -2.87% | 13.5만 |
|---|
| 2025.11.10 | ₩4,618 | ₩4,925 | ₩4,577 | ₩4,711 | +2.03% | 4.7만 |
|---|
| 2025.11.07 | ₩4,296 | ₩4,711 | ₩4,256 | ₩4,618 | +7.48% | 6.3만 |
|---|
| 2025.11.06 | ₩4,751 | ₩4,992 | ₩4,403 | ₩4,444 | -6.48% | 8.3만 |
|---|
| 2025.11.05 | ₩4,738 | ₩5,313 | ₩4,684 | ₩5,032 | +6.21% | 9.5만 |
|---|
| 2025.11.04 | ₩5,180 | ₩5,293 | ₩4,771 | ₩4,912 | -5.17% | 11.2만 |
|---|
| 2025.11.03 | ₩5,554 | ₩5,728 | ₩5,059 | ₩5,233 | -5.78% | 8.8만 |
|---|
| 2025.10.31 | ₩5,501 | ₩5,795 | ₩5,447 | ₩5,648 | +2.68% | 7만 |
|---|
| 2025.10.30 | ₩5,755 | ₩5,862 | ₩5,461 | ₩5,568 | -3.26% | 8.9만 |
|---|
| 2025.10.29 | ₩6,143 | ₩6,291 | ₩5,769 | ₩5,849 | -4.79% | 8.3만 |
|---|
| 2025.10.28 | ₩5,983 | ₩6,477 | ₩5,822 | ₩6,090 | +1.79% | 10.9만 |
|---|
| 2025.10.27 | ₩6,598 | ₩6,772 | ₩5,956 | ₩6,076 | -7.91% | 12만 |
|---|
| 2025.10.24 | ₩6,759 | ₩6,946 | ₩6,257 | ₩6,357 | -5.94% | 16만 |
|---|
| 2025.10.23 | ₩6,130 | ₩7,227 | ₩6,130 | ₩6,853 | +11.79% | 28.2만 |
|---|
| 2025.10.22 | ₩6,036 | ₩6,612 | ₩5,809 | ₩6,130 | +1.55% | 14만 |
|---|
| 2025.10.21 | ₩6,786 | ₩6,946 | ₩6,197 | ₩6,210 | -8.48% | 12만 |
|---|
| 2025.10.20 | ₩5,822 | ₩6,839 | ₩5,809 | ₩6,813 | +17.01% | 21.6만 |
|---|
| 2025.10.17 | ₩5,755 | ₩6,114 | ₩5,368 | ₩5,755 | 0.00% | 18.4만 |
|---|
| 2025.10.16 | ₩6,331 | ₩6,585 | ₩5,889 | ₩5,916 | -6.55% | 15.3만 |
|---|
| 2025.10.15 | ₩6,973 | ₩6,973 | ₩5,956 | ₩6,491 | -6.91% | 44.9만 |
|---|
| 2025.10.14 | ₩7,361 | ₩7,361 | ₩6,906 | ₩6,920 | -6.00% | 33.1만 |
|---|
| 2025.10.13 | ₩7,308 | ₩8,223 | ₩6,973 | ₩7,696 | +5.31% | 47.2만 |
|---|
| 2025.10.10 | ₩8,285 | ₩8,403 | ₩6,826 | ₩7,053 | -14.86% | 46.3만 |
|---|