시장 데이터를 불러오는 중
전체 종목
Change Agents Corporation - Common Stock 과거 주가
Change Agents Corporation - Common Stock · CHGA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Change Agents Corporation - Common Stock · CHGA · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,697 | ₩2,978 | ₩2,509 | ₩2,710 | +0.50% | 11.9만 |
| 2026.10.08 | ₩2,911 | ₩3,112 | ₩2,468 | ₩2,697 | -7.37% | 21.9만 |
| 2026.10.07 | ₩3,099 | ₩3,153 | ₩2,951 | ₩3,045 | -1.73% | 4.6만 |
| 2026.10.06 | ₩3,086 | ₩3,193 | ₩2,911 | ₩3,179 | +3.04% | 4.5만 |
| 2026.10.05 | ₩3,273 | ₩3,273 | ₩2,831 | ₩3,072 | -6.15% | 10.1만 |
| 2026.10.02 | ₩3,220 | ₩3,408 | ₩3,019 | ₩3,367 | +4.58% | 11.7만 |
| 2026.10.01 | ₩2,951 | ₩3,367 | ₩2,951 | ₩3,314 | +12.27% | 41.6만 |
| 2026.09.30 | ₩2,723 | ₩4,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,220 |
| +18.23% |
| 3255.9만 |
| 2026.09.29 | ₩2,643 | ₩2,697 | ₩2,549 | ₩2,629 | -0.51% | 3.3만 |
|---|
| 2026.09.28 | ₩2,737 | ₩2,737 | ₩2,549 | ₩2,656 | -2.94% | 8.9만 |
|---|
| 2026.09.25 | ₩2,871 | ₩2,911 | ₩2,683 | ₩2,817 | -1.87% | 4.5만 |
|---|
| 2026.09.24 | ₩3,019 | ₩3,220 | ₩2,750 | ₩2,764 | -8.44% | 8만 |
|---|
| 2026.09.23 | ₩2,817 | ₩2,994 | ₩2,683 | ₩2,978 | +5.71% | 4.6만 |
|---|
| 2026.09.22 | ₩2,804 | ₩2,951 | ₩2,750 | ₩2,777 | -0.96% | 5.3만 |
|---|
| 2026.09.21 | ₩2,710 | ₩2,817 | ₩2,683 | ₩2,764 | +1.98% | 3.2만 |
|---|
| 2026.09.18 | ₩2,750 | ₩2,892 | ₩2,683 | ₩2,777 | +0.98% | 5.5만 |
|---|
| 2026.09.17 | ₩2,710 | ₩2,958 | ₩2,643 | ₩2,730 | +0.74% | 11.7만 |
|---|
| 2026.09.16 | ₩2,562 | ₩2,710 | ₩2,408 | ₩2,495 | -2.62% | 8.9만 |
|---|
| 2026.09.15 | ₩2,804 | ₩2,871 | ₩2,589 | ₩2,656 | -5.26% | 4.9만 |
|---|
| 2026.09.14 | ₩2,817 | ₩2,978 | ₩2,697 | ₩2,891 | +2.62% | 4.6만 |
|---|
| 2026.09.11 | ₩2,965 | ₩3,193 | ₩2,904 | ₩2,992 | +0.90% | 2.2만 |
|---|
| 2026.09.10 | ₩3,019 | ₩3,139 | ₩2,887 | ₩3,019 | 0.00% | 2.5만 |
|---|
| 2026.09.09 | ₩3,179 | ₩3,220 | ₩3,072 | ₩3,079 | -3.16% | 1.4만 |
|---|
| 2026.09.08 | ₩3,247 | ₩3,367 | ₩3,193 | ₩3,247 | 0.00% | 3만 |
|---|
| 2026.09.04 | ₩3,206 | ₩3,273 | ₩3,074 | ₩3,247 | +1.26% | 3.5만 |
|---|
| 2026.09.03 | ₩3,260 | ₩3,448 | ₩3,153 | ₩3,260 | 0.00% | 5.3만 |
|---|
| 2026.09.02 | ₩3,501 | ₩3,542 | ₩3,240 | ₩3,287 | -6.13% | 4.6만 |
|---|
| 2026.09.01 | ₩3,569 | ₩3,582 | ₩3,260 | ₩3,354 | -6.02% | 16.2만 |
|---|
| 2026.08.31 | ₩3,756 | ₩4,052 | ₩3,154 | ₩3,877 | +3.21% | 25.4만 |
|---|
| 2026.08.28 | ₩3,676 | ₩6,332 | ₩3,542 | ₩3,837 | +4.38% | 750.4만 |
|---|
| 2026.08.27 | ₩3,998 | ₩3,998 | ₩3,300 | ₩3,515 | -12.08% | 16.2만 |
|---|
| 2026.08.26 | ₩4,830 | ₩5,017 | ₩4,561 | ₩4,803 | -0.56% | 1.4천 |
|---|
| 2026.08.25 | ₩4,830 | ₩4,964 | ₩4,508 | ₩4,749 | -1.67% | 1.5만 |
|---|
| 2026.08.24 | ₩4,373 | ₩4,776 | ₩4,293 | ₩4,669 | +6.75% | 1.2만 |
|---|
| 2026.08.21 | ₩4,830 | ₩4,830 | ₩3,783 | ₩4,561 | -5.56% | 1.1만 |
|---|
| 2026.08.20 | ₩4,803 | ₩5,017 | ₩4,588 | ₩4,695 | -2.23% | 1.1만 |
|---|
| 2026.08.19 | ₩4,883 | ₩5,125 | ₩4,588 | ₩4,830 | -1.10% | 1.1만 |
|---|
| 2026.08.18 | ₩5,017 | ₩5,017 | ₩4,427 | ₩4,695 | -6.42% | 2.7만 |
|---|
| 2026.08.17 | ₩5,769 | ₩6,171 | ₩5,205 | ₩5,232 | -9.30% | 3만 |
|---|
| 2026.08.14 | ₩5,822 | ₩6,171 | ₩5,447 | ₩5,715 | -1.84% | 9.2천 |
|---|
| 2026.08.13 | ₩6,064 | ₩6,171 | ₩5,393 | ₩6,010 | -0.88% | 2.1만 |
|---|
| 2026.08.12 | ₩6,144 | ₩6,493 | ₩5,769 | ₩6,171 | +0.44% | 3.2만 |
|---|
| 2026.08.11 | ₩5,983 | ₩6,171 | ₩5,769 | ₩5,769 | -3.59% | 2.5만 |
|---|
| 2026.08.10 | ₩5,098 | ₩6,037 | ₩5,098 | ₩5,903 | +15.79% | 2.7만 |
|---|
| 2026.08.07 | ₩5,447 | ₩5,500 | ₩5,178 | ₩5,205 | -4.43% | 1만 |
|---|
| 2026.08.06 | ₩5,313 | ₩5,661 | ₩5,313 | ₩5,474 | +3.03% | 2.4천 |
|---|
| 2026.08.05 | ₩5,366 | ₩5,581 | ₩5,259 | ₩5,393 | +0.50% | 1.2만 |
|---|
| 2026.08.04 | ₩5,366 | ₩5,903 | ₩5,232 | ₩5,393 | +0.50% | 3만 |
|---|
| 2026.08.03 | ₩5,339 | ₩5,366 | ₩5,098 | ₩5,125 | -4.02% | 5.2천 |
|---|
| 2026.07.31 | ₩5,098 | ₩5,527 | ₩4,856 | ₩5,152 | +1.05% | 1.4만 |
|---|
| 2026.07.30 | ₩4,910 | ₩5,903 | ₩4,856 | ₩5,178 | +5.46% | 2.5만 |
|---|
| 2026.07.29 | ₩6,171 | ₩6,252 | ₩4,749 | ₩5,017 | -18.70% | 2.9만 |
|---|
| 2026.07.28 | ₩5,930 | ₩6,279 | ₩5,661 | ₩6,118 | +3.17% | 1.4만 |
|---|
| 2026.07.27 | ₩6,118 | ₩6,332 | ₩5,688 | ₩6,118 | 0.00% | 1.2만 |
|---|
| 2026.07.24 | ₩6,413 | ₩6,413 | ₩5,930 | ₩6,332 | -1.26% | 2.3만 |
|---|
| 2026.07.23 | ₩6,976 | ₩6,976 | ₩6,332 | ₩6,708 | -3.85% | 4.4만 |
|---|
| 2026.07.22 | ₩7,486 | ₩7,701 | ₩6,976 | ₩7,271 | -2.87% | 3.9만 |
|---|
| 2026.07.21 | ₩7,566 | ₩8,237 | ₩7,003 | ₩7,566 | 0.00% | 47만 |
|---|
| 2026.07.20 | ₩7,781 | ₩8,049 | ₩6,761 | ₩7,674 | -1.38% | 2.5만 |
|---|
| 2026.07.17 | ₩8,049 | ₩8,881 | ₩7,540 | ₩7,781 | -3.33% | 5.7만 |
|---|
| 2026.07.16 | ₩6,949 | ₩8,801 | ₩6,949 | ₩8,264 | +18.92% | 7.7만 |
|---|
| 2026.07.15 | ₩6,869 | ₩8,049 | ₩6,654 | ₩7,325 | +6.64% | 16만 |
|---|
| 2026.07.14 | ₩6,842 | ₩7,191 | ₩5,796 | ₩6,869 | +0.39% | 95.5만 |
|---|
| 2026.07.13 | ₩7,030 | ₩7,540 | ₩7,030 | ₩7,057 | +0.38% | 124.3만 |
|---|
| 2026.07.10 | ₩7,432 | ₩7,593 | ₩7,298 | ₩7,459 | +0.36% | 4.4천 |
|---|
| 2026.07.09 | ₩7,674 | ₩7,701 | ₩7,271 | ₩7,593 | -1.05% | 5.9천 |
|---|
| 2026.07.08 | ₩7,432 | ₩7,781 | ₩7,244 | ₩7,727 | +3.97% | 7.8천 |
|---|
| 2026.07.07 | ₩7,781 | ₩8,049 | ₩7,379 | ₩7,379 | -5.17% | 1.4만 |
|---|
| 2026.07.06 | ₩7,835 | ₩8,184 | ₩7,674 | ₩7,888 | +0.68% | 1.6만 |
|---|
| 2026.07.02 | ₩7,781 | ₩8,049 | ₩7,566 | ₩7,566 | -2.76% | 1.5만 |
|---|
| 2026.07.01 | ₩7,701 | ₩8,157 | ₩7,620 | ₩7,808 | +1.39% | 1.4만 |
|---|
| 2026.06.30 | ₩7,888 | ₩8,130 | ₩7,593 | ₩7,808 | -1.02% | 2만 |
|---|
| 2026.06.29 | ₩7,593 | ₩7,915 | ₩7,459 | ₩7,513 | -1.06% | 8.9천 |
|---|
| 2026.06.26 | ₩7,835 | ₩8,264 | ₩7,379 | ₩7,566 | -3.42% | 3.7만 |
|---|
| 2026.06.25 | ₩8,693 | ₩8,988 | ₩7,701 | ₩8,049 | -7.41% | 2.7만 |
|---|
| 2026.06.24 | ₩9,391 | ₩9,391 | ₩8,264 | ₩8,666 | -7.71% | 1.5만 |
|---|
| 2026.06.23 | ₩9,069 | ₩9,659 | ₩8,962 | ₩9,552 | +5.33% | 1.7만 |
|---|
| 2026.06.22 | ₩9,042 | ₩9,740 | ₩8,854 | ₩9,740 | +7.72% | 1.8만 |
|---|
| 2026.06.18 | ₩9,632 | ₩9,632 | ₩8,747 | ₩9,123 | -5.29% | 2.8만 |
|---|
| 2026.06.17 | ₩8,157 | ₩10,330 | ₩7,996 | ₩9,659 | +18.42% | 14.6만 |
|---|
| 2026.06.16 | ₩8,237 | ₩8,881 | ₩7,674 | ₩8,345 | +1.30% | 68.1만 |
|---|
| 2026.06.15 | ₩9,418 | ₩10,223 | ₩8,988 | ₩9,015 | -4.27% | 2.7만 |
|---|
| 2026.06.12 | ₩9,257 | ₩9,257 | ₩8,801 | ₩8,881 | -4.06% | 5천 |
|---|
| 2026.06.11 | ₩9,284 | ₩9,525 | ₩8,291 | ₩8,935 | -3.76% | 1.8만 |
|---|
| 2026.06.10 | ₩9,284 | ₩9,498 | ₩9,096 | ₩9,337 | +0.58% | 1만 |
|---|
| 2026.06.09 | ₩9,069 | ₩9,928 | ₩9,069 | ₩9,579 | +5.62% | 1.6만 |
|---|
| 2026.06.08 | ₩9,606 | ₩10,196 | ₩9,123 | ₩9,149 | -4.75% | 9.4천 |
|---|
| 2026.06.05 | ₩9,498 | ₩9,928 | ₩9,445 | ₩9,579 | +0.85% | 5.8천 |
|---|
| 2026.06.04 | ₩10,330 | ₩10,330 | ₩9,284 | ₩9,445 | -8.57% | 7.3천 |
|---|
| 2026.06.03 | ₩10,115 | ₩10,545 | ₩9,793 | ₩10,008 | -1.06% | 3만 |
|---|
| 2026.06.02 | ₩9,498 | ₩9,981 | ₩9,364 | ₩9,901 | +4.24% | 1.7만 |
|---|
| 2026.06.01 | ₩10,437 | ₩10,437 | ₩9,069 | ₩9,230 | -11.57% | 6.3천 |
|---|
| 2026.05.29 | ₩9,203 | ₩10,330 | ₩9,123 | ₩9,579 | +4.08% | 1.3만 |
|---|
| 2026.05.28 | ₩9,123 | ₩10,169 | ₩9,123 | ₩9,176 | +0.59% | 3.2천 |
|---|
| 2026.05.27 | ₩9,552 | ₩9,632 | ₩9,310 | ₩9,445 | -1.12% | 4.1천 |
|---|
| 2026.05.26 | ₩10,223 | ₩10,250 | ₩9,659 | ₩9,659 | -5.51% | 7.5천 |
|---|
| 2026.05.22 | ₩9,579 | ₩10,411 | ₩8,935 | ₩10,330 | +7.84% | 1.1만 |
|---|
| 2026.05.21 | ₩8,398 | ₩9,391 | ₩8,371 | ₩9,123 | +8.63% | 1.5만 |
|---|
| 2026.05.20 | ₩8,452 | ₩8,666 | ₩7,781 | ₩8,505 | +0.63% | 5.3천 |
|---|
| 2026.05.19 | ₩9,310 | ₩9,310 | ₩7,593 | ₩7,969 | -14.41% | 9.8천 |
|---|
| 2026.05.18 | ₩9,149 | ₩9,284 | ₩8,613 | ₩8,613 | -5.87% | 3.6천 |
|---|
| 2026.05.15 | ₩9,042 | ₩9,391 | ₩8,747 | ₩9,149 | +1.19% | 3천 |
|---|
| 2026.05.14 | ₩8,425 | ₩9,767 | ₩8,318 | ₩9,310 | +10.51% | 1.4만 |
|---|
| 2026.05.13 | ₩10,223 | ₩11,269 | ₩5,635 | ₩8,586 | -16.01% | 9.3만 |
|---|
| 2026.05.12 | ₩10,411 | ₩10,437 | ₩9,928 | ₩10,437 | +0.26% | 4.8천 |
|---|
| 2026.05.11 | ₩10,464 | ₩10,732 | ₩10,062 | ₩10,732 | +2.56% | 2.1만 |
|---|
| 2026.05.08 | ₩10,652 | ₩10,732 | ₩10,169 | ₩10,732 | +0.76% | 3.8천 |
|---|
| 2026.05.07 | ₩10,893 | ₩10,893 | ₩10,169 | ₩10,867 | -0.25% | 6.2천 |
|---|
| 2026.05.06 | ₩11,511 | ₩11,511 | ₩10,732 | ₩11,108 | -3.50% | 7천 |
|---|
| 2026.05.05 | ₩11,054 | ₩11,323 | ₩10,464 | ₩11,269 | +1.94% | 3.1만 |
|---|
| 2026.05.04 | ₩11,323 | ₩11,323 | ₩10,464 | ₩11,269 | -0.47% | 6.1천 |
|---|
| 2026.05.01 | ₩10,411 | ₩11,269 | ₩10,250 | ₩11,269 | +8.25% | 1.1만 |
|---|
| 2026.04.30 | ₩10,437 | ₩10,893 | ₩9,928 | ₩10,893 | +4.37% | 6.4천 |
|---|
| 2026.04.29 | ₩10,893 | ₩11,001 | ₩10,223 | ₩10,732 | -1.48% | 6천 |
|---|
| 2026.04.28 | ₩10,384 | ₩11,215 | ₩10,196 | ₩11,215 | +8.01% | 7천 |
|---|
| 2026.04.27 | ₩10,652 | ₩11,001 | ₩10,089 | ₩11,001 | +3.27% | 1.7만 |
|---|
| 2026.04.24 | ₩10,625 | ₩10,947 | ₩9,928 | ₩10,947 | +3.03% | 1.6만 |
|---|
| 2026.04.23 | ₩11,296 | ₩11,296 | ₩10,330 | ₩10,840 | -4.04% | 1.8만 |
|---|
| 2026.04.22 | ₩10,652 | ₩11,457 | ₩10,598 | ₩11,189 | +5.04% | 5.9만 |
|---|
| 2026.04.21 | ₩11,269 | ₩11,269 | ₩9,874 | ₩10,759 | -4.52% | 67.6만 |
|---|
| 2026.04.20 | ₩11,269 | ₩13,684 | ₩11,269 | ₩13,147 | +16.67% | 3만 |
|---|
| 2026.04.17 | ₩11,135 | ₩12,342 | ₩10,598 | ₩12,047 | +8.19% | 3.3만 |
|---|
| 2026.04.16 | ₩9,498 | ₩11,269 | ₩9,203 | ₩11,135 | +17.23% | 7.2만 |
|---|
| 2026.04.15 | ₩10,679 | ₩11,001 | ₩9,096 | ₩10,652 | -0.25% | 81.8만 |
|---|
| 2026.04.14 | ₩11,162 | ₩11,806 | ₩10,196 | ₩11,081 | -0.72% | 1.7만 |
|---|
| 2026.04.13 | ₩12,342 | ₩12,342 | ₩10,974 | ₩11,645 | -5.65% | 2.2만 |
|---|
| 2026.04.10 | ₩12,289 | ₩13,174 | ₩11,403 | ₩12,262 | -0.22% | 2만 |
|---|
| 2026.04.09 | ₩15,589 | ₩16,555 | ₩11,564 | ₩13,228 | -15.15% | 20만 |
|---|
| 2026.04.08 | ₩14,489 | ₩15,428 | ₩13,845 | ₩14,140 | -2.41% | 35만 |
|---|
| 2026.04.07 | ₩15,401 | ₩15,750 | ₩13,684 | ₩14,382 | -6.62% | 4천 |
|---|
| 2026.04.06 | ₩15,213 | ₩16,367 | ₩14,972 | ₩15,428 | +1.41% | 6.4천 |
|---|
| 2026.04.02 | ₩13,818 | ₩15,804 | ₩13,657 | ₩15,535 | +12.43% | 1.3만 |
|---|
| 2026.04.01 | ₩13,603 | ₩14,247 | ₩13,201 | ₩14,247 | +4.73% | 1.3만 |
|---|
| 2026.03.31 | ₩13,550 | ₩14,489 | ₩11,350 | ₩14,247 | +5.15% | 33.5만 |
|---|
| 2026.03.30 | ₩13,147 | ₩16,099 | ₩13,147 | ₩15,294 | +16.33% | 1.8만 |
|---|
| 2026.03.27 | ₩14,033 | ₩14,757 | ₩13,281 | ₩13,469 | -4.02% | 3.8천 |
|---|
| 2026.03.26 | ₩15,025 | ₩16,099 | ₩14,811 | ₩14,811 | -1.43% | 4천 |
|---|
| 2026.03.25 | ₩15,025 | ₩16,635 | ₩15,025 | ₩15,965 | +6.25% | 5천 |
|---|
| 2026.03.24 | ₩17,548 | ₩17,682 | ₩14,757 | ₩15,455 | -11.93% | 7.8천 |
|---|
| 2026.03.23 | ₩14,999 | ₩18,782 | ₩14,006 | ₩16,635 | +10.91% | 1.7만 |
|---|
| 2026.03.20 | ₩14,194 | ₩15,294 | ₩13,442 | ₩15,294 | +7.75% | 1.1만 |
|---|
| 2026.03.19 | ₩15,911 | ₩16,099 | ₩13,255 | ₩14,623 | -8.09% | 2만 |
|---|
| 2026.03.18 | ₩16,528 | ₩16,528 | ₩15,025 | ₩16,233 | -1.79% | 1.1만 |
|---|
| 2026.03.17 | ₩18,245 | ₩18,514 | ₩16,099 | ₩16,689 | -8.53% | 1.4만 |
|---|
| 2026.03.16 | ₩18,245 | ₩18,728 | ₩17,172 | ₩17,950 | -1.62% | 8.7천 |
|---|
| 2026.03.13 | ₩18,782 | ₩19,318 | ₩16,743 | ₩18,514 | -1.43% | 9.6천 |
|---|
| 2026.03.12 | ₩20,633 | ₩20,660 | ₩18,701 | ₩18,943 | -8.19% | 1.1만 |
|---|
| 2026.03.11 | ₩22,270 | ₩22,860 | ₩20,123 | ₩20,902 | -6.14% | 1.9만 |
|---|
| 2026.03.10 | ₩23,075 | ₩24,416 | ₩21,733 | ₩22,646 | -1.86% | 2.3만 |
|---|
| 2026.03.09 | ₩24,282 | ₩25,141 | ₩22,082 | ₩23,585 | -2.87% | 2.2만 |
|---|
| 2026.03.06 | ₩23,289 | ₩25,838 | ₩23,289 | ₩24,604 | +5.65% | 2.9만 |
|---|
| 2026.03.05 | ₩24,685 | ₩27,904 | ₩22,538 | ₩23,263 | -5.76% | 5.1만 |
|---|
| 2026.03.04 | ₩21,062 | ₩29,112 | ₩20,660 | ₩26,214 | +24.46% | 12.4만 |
|---|
| 2026.03.03 | ₩23,611 | ₩25,946 | ₩20,660 | ₩24,014 | +1.70% | 15.6만 |
|---|
| 2026.03.02 | ₩31,393 | ₩34,076 | ₩26,831 | ₩27,636 | -11.97% | 34.7만 |
|---|
| 2026.02.27 | ₩23,880 | ₩42,662 | ₩21,653 | ₩39,978 | +67.42% | 207.2만 |
|---|
| 2026.02.26 | ₩32,197 | ₩34,076 | ₩22,833 | ₩29,246 | -9.17% | 1647.9만 |
|---|
| 2026.02.25 | ₩13,684 | ₩14,221 | ₩12,906 | ₩13,630 | -0.39% | 9.1천 |
|---|
| 2026.02.24 | ₩13,416 | ₩14,623 | ₩13,013 | ₩13,442 | +0.20% | 9천 |
|---|
| 2026.02.23 | ₩14,516 | ₩14,838 | ₩11,269 | ₩14,489 | -0.18% | 1.1만 |
|---|
| 2026.02.20 | ₩15,374 | ₩15,374 | ₩13,469 | ₩14,650 | -4.71% | 1.8만 |
|---|
| 2026.02.19 | ₩21,197 | ₩23,772 | ₩14,757 | ₩15,777 | -25.57% | 6.8만 |
|---|
| 2026.02.18 | ₩24,685 | ₩24,685 | ₩18,245 | ₩19,775 | -19.89% | 2.6만 |
|---|
| 2026.02.17 | ₩22,538 | ₩24,953 | ₩22,485 | ₩23,558 | +4.52% | 1.6만 |
|---|
| 2026.02.13 | ₩22,404 | ₩23,611 | ₩22,002 | ₩23,611 | +5.39% | 2.8천 |
|---|
| 2026.02.12 | ₩21,599 | ₩24,524 | ₩20,928 | ₩22,780 | +5.47% | 1만 |
|---|
| 2026.02.11 | ₩18,621 | ₩22,538 | ₩18,245 | ₩22,216 | +19.31% | 7.3천 |
|---|
| 2026.02.10 | ₩19,050 | ₩19,560 | ₩17,977 | ₩19,077 | +0.14% | 1천 |
|---|
| 2026.02.09 | ₩16,367 | ₩19,721 | ₩16,287 | ₩18,996 | +16.07% | 6.9천 |
|---|
| 2026.02.06 | ₩16,689 | ₩17,091 | ₩15,428 | ₩17,065 | +2.25% | 1.2천 |
|---|
| 2026.02.05 | ₩16,904 | ₩17,709 | ₩13,764 | ₩16,206 | -4.13% | 4.8천 |
|---|
| 2026.02.04 | ₩17,682 | ₩18,514 | ₩16,823 | ₩17,279 | -2.28% | 4.1천 |
|---|
| 2026.02.03 | ₩19,238 | ₩19,238 | ₩17,574 | ₩18,782 | -2.37% | 4.6천 |
|---|
| 2026.02.02 | ₩20,660 | ₩21,009 | ₩19,050 | ₩19,640 | -4.94% | 5.2천 |
|---|
| 2026.01.30 | ₩21,197 | ₩21,331 | ₩20,204 | ₩21,089 | -0.51% | 1.9천 |
|---|
| 2026.01.29 | ₩21,304 | ₩21,733 | ₩20,123 | ₩21,197 | -0.50% | 5.6천 |
|---|
| 2026.01.28 | ₩21,653 | ₩21,733 | ₩20,472 | ₩21,626 | -0.12% | 3천 |
|---|
| 2026.01.27 | ₩21,465 | ₩21,733 | ₩20,472 | ₩21,733 | +1.25% | 4.5천 |
|---|
| 2026.01.26 | ₩22,243 | ₩22,538 | ₩21,009 | ₩21,841 | -1.81% | 9.1천 |
|---|
| 2026.01.23 | ₩23,611 | ₩23,826 | ₩21,465 | ₩22,270 | -5.68% | 1만 |
|---|
| 2026.01.22 | ₩23,880 | ₩24,953 | ₩23,102 | ₩23,933 | +0.22% | 1.6만 |
|---|
| 2026.01.21 | ₩22,002 | ₩26,295 | ₩21,465 | ₩23,558 | +7.07% | 3.2만 |
|---|
| 2026.01.20 | ₩31,393 | ₩31,929 | ₩27,368 | ₩29,514 | -5.98% | 35.3만 |
|---|
| 2026.01.16 | ₩30,856 | ₩31,661 | ₩30,722 | ₩31,393 | +1.74% | 585 |
|---|
| 2026.01.15 | ₩31,393 | ₩31,393 | ₩27,636 | ₩30,588 | -2.56% | 3.1천 |
|---|
| 2026.01.14 | ₩30,105 | ₩30,856 | ₩27,663 | ₩30,051 | -0.18% | 2.4천 |
|---|
| 2026.01.13 | ₩30,051 | ₩31,929 | ₩28,173 | ₩29,783 | -0.89% | 2.4천 |
|---|
| 2026.01.12 | ₩34,612 | ₩34,881 | ₩30,319 | ₩30,588 | -11.63% | 2.2천 |
|---|
| 2026.01.09 | ₩33,271 | ₩34,693 | ₩32,197 | ₩34,076 | +2.42% | 2천 |
|---|
| 2026.01.08 | ₩32,197 | ₩33,539 | ₩32,197 | ₩33,539 | +4.17% | 1.3천 |
|---|
| 2026.01.07 | ₩33,002 | ₩33,539 | ₩32,197 | ₩32,197 | -2.44% | 2.4천 |
|---|
| 2026.01.06 | ₩33,539 | ₩33,539 | ₩31,929 | ₩33,271 | -0.80% | 1.8천 |
|---|
| 2026.01.05 | ₩34,076 | ₩34,344 | ₩31,393 | ₩33,539 | -1.57% | 2.1천 |
|---|
| 2026.01.02 | ₩32,734 | ₩33,807 | ₩31,393 | ₩33,539 | +2.46% | 1.7천 |
|---|
| 2025.12.31 | ₩33,002 | ₩33,002 | ₩31,929 | ₩32,197 | -2.44% | 1.7천 |
|---|
| 2025.12.30 | ₩35,149 | ₩35,149 | ₩32,224 | ₩33,807 | -3.82% | 4.2천 |
|---|
| 2025.12.29 | ₩35,954 | ₩38,369 | ₩34,076 | ₩35,954 | 0.00% | 9.5천 |
|---|
| 2025.12.26 | ₩33,807 | ₩35,685 | ₩32,197 | ₩35,685 | +5.56% | 1.7천 |
|---|
| 2025.12.24 | ₩34,076 | ₩34,076 | ₩32,197 | ₩33,807 | -0.79% | 1.1천 |
|---|
| 2025.12.23 | ₩34,881 | ₩37,027 | ₩31,393 | ₩34,344 | -1.54% | 6.3천 |
|---|
| 2025.12.22 | ₩32,197 | ₩37,564 | ₩31,393 | ₩34,881 | +8.33% | 5.3천 |
|---|
| 2025.12.19 | ₩28,978 | ₩32,734 | ₩26,831 | ₩32,734 | +12.96% | 8.4천 |
|---|
| 2025.12.18 | ₩23,880 | ₩31,124 | ₩23,880 | ₩28,978 | +21.35% | 3.2만 |
|---|
| 2025.12.17 | ₩26,134 | ₩26,134 | ₩23,558 | ₩23,799 | -8.93% | 3.2천 |
|---|
| 2025.12.16 | ₩27,234 | ₩27,448 | ₩24,148 | ₩26,778 | -1.67% | 6.6천 |
|---|
| 2025.12.15 | ₩32,197 | ₩32,734 | ₩25,570 | ₩27,100 | -15.83% | 7.9만 |
|---|
| 2025.12.12 | ₩37,027 | ₩38,395 | ₩35,954 | ₩35,954 | -2.90% | 1.7천 |
|---|
| 2025.12.11 | ₩42,393 | ₩43,359 | ₩35,954 | ₩37,027 | -12.66% | 3.9천 |
|---|
| 2025.12.10 | ₩45,345 | ₩46,686 | ₩41,079 | ₩42,662 | -5.92% | 4.8천 |
|---|
| 2025.12.09 | ₩38,100 | ₩47,491 | ₩37,832 | ₩45,881 | +20.42% | 1.5만 |
|---|
| 2025.12.08 | ₩39,174 | ₩41,025 | ₩36,625 | ₩37,027 | -5.48% | 940 |
|---|
| 2025.12.05 | ₩39,442 | ₩40,810 | ₩38,637 | ₩39,174 | -0.68% | 845 |
|---|
| 2025.12.04 | ₩35,739 | ₩39,710 | ₩35,417 | ₩39,174 | +9.61% | 2.7천 |
|---|
| 2025.12.03 | ₩36,222 | ₩36,222 | ₩32,734 | ₩34,881 | -3.70% | 2천 |
|---|
| 2025.12.02 | ₩36,490 | ₩39,442 | ₩35,176 | ₩35,685 | -2.21% | 580 |
|---|
| 2025.12.01 | ₩47,223 | ₩47,223 | ₩34,612 | ₩36,490 | -22.73% | 3.1천 |
|---|
| 2025.11.28 | ₩39,442 | ₩40,247 | ₩37,751 | ₩39,710 | +0.68% | 3.6천 |
|---|
| 2025.11.26 | ₩37,886 | ₩41,052 | ₩36,947 | ₩39,978 | +5.52% | 2.2천 |
|---|
| 2025.11.25 | ₩35,149 | ₩36,490 | ₩32,466 | ₩36,222 | +3.05% | 3.9천 |
|---|
| 2025.11.24 | ₩42,393 | ₩42,393 | ₩34,612 | ₩35,149 | -17.09% | 5.2천 |
|---|
| 2025.11.21 | ₩43,467 | ₩43,467 | ₩41,320 | ₩42,662 | -1.85% | 785 |
|---|
| 2025.11.20 | ₩42,930 | ₩43,869 | ₩40,247 | ₩41,588 | -3.13% | 1.2천 |
|---|
| 2025.11.19 | ₩41,588 | ₩41,857 | ₩40,783 | ₩41,052 | -1.29% | 410 |
|---|
| 2025.11.18 | ₩45,881 | ₩46,955 | ₩40,247 | ₩40,783 | -11.11% | 2.9천 |
|---|
| 2025.11.17 | ₩50,174 | ₩50,523 | ₩47,223 | ₩47,357 | -5.61% | 1.7천 |
|---|
| 2025.11.14 | ₩48,833 | ₩49,343 | ₩47,491 | ₩48,564 | -0.55% | 1천 |
|---|
| 2025.11.13 | ₩53,394 | ₩53,394 | ₩48,833 | ₩49,369 | -7.54% | 2.7천 |
|---|
| 2025.11.12 | ₩53,931 | ₩55,809 | ₩51,516 | ₩53,662 | -0.50% | 1.2천 |
|---|
| 2025.11.11 | ₩53,528 | ₩54,736 | ₩53,394 | ₩53,394 | -0.25% | 455 |
|---|
| 2025.11.10 | ₩54,199 | ₩55,809 | ₩53,394 | ₩53,931 | -0.50% | 1천 |
|---|
| 2025.11.07 | ₩53,582 | ₩55,004 | ₩50,738 | ₩55,004 | +2.65% | 1.3천 |
|---|
| 2025.11.06 | ₩54,467 | ₩55,809 | ₩52,992 | ₩54,199 | -0.49% | 1.1천 |
|---|
| 2025.11.05 | ₩53,394 | ₩55,809 | ₩52,723 | ₩55,809 | +4.52% | 1.2천 |
|---|
| 2025.11.04 | ₩53,931 | ₩55,004 | ₩52,321 | ₩52,589 | -2.49% | 1.1천 |
|---|
| 2025.11.03 | ₩56,426 | ₩57,150 | ₩54,736 | ₩56,077 | -0.62% | 1.5천 |
|---|
| 2025.10.31 | ₩57,419 | ₩57,419 | ₩55,004 | ₩56,882 | -0.93% | 400 |
|---|
| 2025.10.30 | ₩54,736 | ₩57,419 | ₩53,931 | ₩57,419 | +4.90% | 1.5천 |
|---|
| 2025.10.29 | ₩54,736 | ₩56,077 | ₩53,931 | ₩55,541 | +1.47% | 740 |
|---|
| 2025.10.28 | ₩58,224 | ₩58,251 | ₩55,541 | ₩56,346 | -3.23% | 1.6천 |
|---|
| 2025.10.27 | ₩58,492 | ₩59,029 | ₩57,687 | ₩58,760 | +0.46% | 1.3천 |
|---|
| 2025.10.24 | ₩59,565 | ₩60,102 | ₩57,955 | ₩59,565 | 0.00% | 1.3천 |
|---|
| 2025.10.23 | ₩59,834 | ₩59,834 | ₩57,016 | ₩59,565 | -0.45% | 635 |
|---|
| 2025.10.22 | ₩59,834 | ₩60,639 | ₩57,687 | ₩59,029 | -1.35% | 2.7천 |
|---|
| 2025.10.21 | ₩59,834 | ₩61,712 | ₩59,029 | ₩61,443 | +2.69% | 1.3천 |
|---|
| 2025.10.20 | ₩59,297 | ₩60,907 | ₩58,760 | ₩60,370 | +1.81% | 2.1천 |
|---|
| 2025.10.17 | ₩60,102 | ₩60,639 | ₩59,029 | ₩60,102 | 0.00% | 450 |
|---|
| 2025.10.16 | ₩60,370 | ₩63,858 | ₩58,760 | ₩60,639 | +0.44% | 1.8천 |
|---|
| 2025.10.15 | ₩59,834 | ₩61,712 | ₩58,760 | ₩60,102 | +0.45% | 3.1천 |
|---|
| 2025.10.14 | ₩59,968 | ₩60,639 | ₩57,687 | ₩60,102 | +0.22% | 1.3만 |
|---|
| 2025.10.13 | ₩60,639 | ₩64,395 | ₩58,894 | ₩61,443 | +1.33% | 2.1천 |
|---|
| 2025.10.10 | ₩63,590 | ₩64,395 | ₩59,297 | ₩60,639 | -4.64% | 1.5천 |
|---|