시장 데이터를 불러오는 중
전체 종목
ChargePoint Holdings, Inc. Common Stock 과거 주가
ChargePoint Holdings, Inc. Common Stock · CHPT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ChargePoint Holdings, Inc. Common Stock · CHPT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,064 | ₩11,064 | ₩10,554 | ₩10,621 | -4.00% | 77.6만 |
| 2026.10.08 | ₩10,849 | ₩11,238 | ₩10,742 | ₩10,903 | +0.49% | 86.8만 |
| 2026.10.07 | ₩11,399 | ₩11,453 | ₩10,970 | ₩11,024 | -3.29% | 128.5만 |
| 2026.10.06 | ₩12,083 | ₩12,197 | ₩11,533 | ₩11,627 | -3.77% | 104만 |
| 2026.10.05 | ₩12,378 | ₩12,459 | ₩11,822 | ₩11,976 | -3.25% | 84.1만 |
| 2026.10.02 | ₩14,014 | ₩15,100 | ₩12,298 | ₩12,459 | -11.10% | 165.8만 |
| 2026.10.01 | ₩13,592 | ₩13,994 | ₩13,112 | ₩13,679 | +0.64% | 105.6만 |
| 2026.09.30 | ₩12,847 | ₩13,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,830 |
| ₩13,518 |
| +5.22% |
| 154.7만 |
| 2026.09.29 | ₩11,868 | ₩12,780 | ₩11,600 | ₩12,767 | +7.57% | 109.8만 |
|---|
| 2026.09.28 | ₩11,775 | ₩12,338 | ₩11,600 | ₩11,721 | -0.46% | 103.6만 |
|---|
| 2026.09.25 | ₩12,177 | ₩12,177 | ₩11,694 | ₩11,976 | -1.65% | 92.9만 |
|---|
| 2026.09.24 | ₩12,204 | ₩12,499 | ₩11,815 | ₩12,043 | -1.32% | 122.9만 |
|---|
| 2026.09.23 | ₩13,089 | ₩13,089 | ₩12,096 | ₩12,378 | -5.43% | 152.7만 |
|---|
| 2026.09.22 | ₩12,794 | ₩13,773 | ₩12,445 | ₩13,210 | +3.25% | 180.5만 |
|---|
| 2026.09.21 | ₩13,840 | ₩14,190 | ₩12,619 | ₩12,619 | -8.82% | 210.1만 |
|---|
| 2026.09.18 | ₩13,411 | ₩14,376 | ₩13,303 | ₩13,840 | +3.20% | 266.9만 |
|---|
| 2026.09.17 | ₩12,244 | ₩13,518 | ₩12,016 | ₩13,303 | +8.65% | 163.4만 |
|---|
| 2026.09.16 | ₩12,016 | ₩12,405 | ₩11,708 | ₩11,949 | -0.56% | 92.1만 |
|---|
| 2026.09.15 | ₩11,748 | ₩12,056 | ₩11,573 | ₩11,828 | +0.68% | 72.1만 |
|---|
| 2026.09.14 | ₩11,909 | ₩12,190 | ₩11,560 | ₩11,855 | -0.45% | 115.7만 |
|---|
| 2026.09.11 | ₩12,177 | ₩12,854 | ₩11,962 | ₩12,150 | -0.22% | 199.2만 |
|---|
| 2026.09.10 | ₩11,667 | ₩12,351 | ₩11,480 | ₩11,976 | +2.64% | 178.4만 |
|---|
| 2026.09.09 | ₩12,593 | ₩12,941 | ₩11,828 | ₩12,003 | -4.69% | 226.3만 |
|---|
| 2026.09.08 | ₩13,290 | ₩13,987 | ₩12,472 | ₩12,566 | -5.45% | 540.1만 |
|---|
| 2026.09.04 | ₩12,445 | ₩13,786 | ₩12,416 | ₩13,263 | +6.57% | 1343.2만 |
|---|
| 2026.09.03 | ₩9,253 | ₩12,539 | ₩8,999 | ₩12,177 | +31.59% | 4411.6만 |
|---|
| 2026.09.02 | ₩7,108 | ₩7,255 | ₩6,960 | ₩6,960 | -2.08% | 163.1만 |
|---|
| 2026.09.01 | ₩7,376 | ₩7,376 | ₩7,067 | ₩7,108 | -3.64% | 63.8만 |
|---|
| 2026.08.31 | ₩7,443 | ₩7,570 | ₩7,349 | ₩7,376 | -0.90% | 41.8만 |
|---|
| 2026.08.28 | ₩7,805 | ₩7,845 | ₩7,356 | ₩7,470 | -4.30% | 43.4만 |
|---|
| 2026.08.27 | ₩8,046 | ₩8,154 | ₩7,765 | ₩7,818 | -2.83% | 27.4만 |
|---|
| 2026.08.26 | ₩7,805 | ₩7,989 | ₩7,765 | ₩7,979 | +2.23% | 23.7만 |
|---|
| 2026.08.25 | ₩8,060 | ₩8,207 | ₩7,818 | ₩7,832 | -2.83% | 33.4만 |
|---|
| 2026.08.24 | ₩8,328 | ₩8,328 | ₩7,926 | ₩7,939 | -4.67% | 26.7만 |
|---|
| 2026.08.21 | ₩7,885 | ₩8,449 | ₩7,845 | ₩8,382 | +6.29% | 38.4만 |
|---|
| 2026.08.20 | ₩7,711 | ₩7,818 | ₩7,564 | ₩7,765 | +0.70% | 24.3만 |
|---|
| 2026.08.19 | ₩7,564 | ₩7,872 | ₩7,409 | ₩7,832 | +3.55% | 31.8만 |
|---|
| 2026.08.18 | ₩7,671 | ₩7,758 | ₩7,383 | ₩7,470 | -2.62% | 44.1만 |
|---|
| 2026.08.17 | ₩8,288 | ₩8,295 | ₩7,872 | ₩7,885 | -4.85% | 32.1만 |
|---|
| 2026.08.14 | ₩8,395 | ₩8,476 | ₩8,221 | ₩8,288 | -1.28% | 21.4만 |
|---|
| 2026.08.13 | ₩8,502 | ₩8,784 | ₩8,234 | ₩8,301 | -2.37% | 42만 |
|---|
| 2026.08.12 | ₩8,502 | ₩8,643 | ₩8,194 | ₩8,583 | +0.95% | 52.9만 |
|---|
| 2026.08.11 | ₩8,207 | ₩8,435 | ₩8,207 | ₩8,409 | +2.45% | 24.9만 |
|---|
| 2026.08.10 | ₩8,382 | ₩8,489 | ₩8,113 | ₩8,207 | -2.08% | 31.6만 |
|---|
| 2026.08.07 | ₩7,966 | ₩8,388 | ₩7,899 | ₩8,341 | +4.71% | 37.8만 |
|---|
| 2026.08.06 | ₩7,684 | ₩7,926 | ₩7,443 | ₩7,885 | +2.62% | 40.6만 |
|---|
| 2026.08.05 | ₩7,845 | ₩7,845 | ₩7,577 | ₩7,792 | -0.68% | 26.7만 |
|---|
| 2026.08.04 | ₩7,604 | ₩7,912 | ₩7,577 | ₩7,872 | +3.53% | 58.9만 |
|---|
| 2026.08.03 | ₩7,295 | ₩7,537 | ₩7,216 | ₩7,403 | +1.47% | 31.9만 |
|---|
| 2026.07.31 | ₩7,483 | ₩7,537 | ₩7,148 | ₩7,322 | -2.15% | 24.7만 |
|---|
| 2026.07.30 | ₩7,081 | ₩7,416 | ₩7,081 | ₩7,362 | +3.98% | 32.4만 |
|---|
| 2026.07.29 | ₩7,134 | ₩7,336 | ₩6,927 | ₩6,947 | -2.63% | 33.3만 |
|---|
| 2026.07.28 | ₩7,202 | ₩7,228 | ₩6,886 | ₩7,161 | -0.56% | 34.4만 |
|---|
| 2026.07.27 | ₩6,920 | ₩7,262 | ₩6,866 | ₩7,255 | +4.84% | 43.2만 |
|---|
| 2026.07.24 | ₩7,322 | ₩7,376 | ₩6,806 | ₩6,866 | -6.23% | 54만 |
|---|
| 2026.07.23 | ₩7,658 | ₩7,845 | ₩7,242 | ₩7,255 | -5.25% | 43.1만 |
|---|
| 2026.07.22 | ₩7,631 | ₩7,959 | ₩7,572 | ₩7,818 | +2.46% | 37.2만 |
|---|
| 2026.07.21 | ₩7,510 | ₩7,818 | ₩7,389 | ₩7,698 | +2.50% | 41.1만 |
|---|
| 2026.07.20 | ₩7,644 | ₩7,704 | ₩7,309 | ₩7,403 | -3.16% | 36.1만 |
|---|
| 2026.07.17 | ₩7,510 | ₩7,966 | ₩7,470 | ₩7,550 | +0.54% | 49.5만 |
|---|
| 2026.07.16 | ₩7,765 | ₩7,778 | ₩7,456 | ₩7,765 | 0.00% | 49.8만 |
|---|
| 2026.07.15 | ₩8,529 | ₩8,757 | ₩7,805 | ₩7,832 | -8.18% | 50.2만 |
|---|
| 2026.07.14 | ₩8,301 | ₩8,838 | ₩8,301 | ₩8,449 | +1.78% | 57.4만 |
|---|
| 2026.07.13 | ₩7,993 | ₩8,274 | ₩7,859 | ₩8,140 | +1.85% | 50.1만 |
|---|
| 2026.07.10 | ₩7,845 | ₩8,046 | ₩7,711 | ₩8,033 | +2.39% | 40.9만 |
|---|
| 2026.07.09 | ₩7,684 | ₩7,792 | ₩7,456 | ₩7,751 | +0.87% | 56.3만 |
|---|
| 2026.07.08 | ₩7,631 | ₩7,725 | ₩7,416 | ₩7,590 | -0.53% | 63.5만 |
|---|
| 2026.07.07 | ₩8,382 | ₩8,382 | ₩7,590 | ₩7,818 | -6.72% | 79.7만 |
|---|
| 2026.07.06 | ₩7,979 | ₩8,502 | ₩7,805 | ₩8,395 | +5.21% | 82.4만 |
|---|
| 2026.07.02 | ₩8,060 | ₩8,583 | ₩7,805 | ₩7,993 | -0.83% | 61.2만 |
|---|
| 2026.07.01 | ₩7,845 | ₩8,341 | ₩7,792 | ₩7,993 | +1.88% | 54.9만 |
|---|
| 2026.06.30 | ₩8,234 | ₩8,409 | ₩7,859 | ₩7,926 | -3.75% | 72.6만 |
|---|
| 2026.06.29 | ₩7,698 | ₩8,395 | ₩7,476 | ₩8,181 | +6.27% | 108.4만 |
|---|
| 2026.06.26 | ₩6,866 | ₩7,738 | ₩6,866 | ₩7,470 | +8.79% | 391.4만 |
|---|
| 2026.06.25 | ₩7,523 | ₩7,658 | ₩7,000 | ₩7,094 | -5.70% | 123.7만 |
|---|
| 2026.06.24 | ₩9,186 | ₩9,186 | ₩7,430 | ₩7,483 | -18.54% | 182.1만 |
|---|
| 2026.06.23 | ₩10,152 | ₩10,152 | ₩9,092 | ₩9,106 | -10.30% | 96만 |
|---|
| 2026.06.22 | ₩11,050 | ₩11,332 | ₩10,514 | ₩10,635 | -3.76% | 55.5만 |
|---|
| 2026.06.18 | ₩10,460 | ₩11,151 | ₩10,208 | ₩11,144 | +6.54% | 94.1만 |
|---|
| 2026.06.17 | ₩9,656 | ₩10,581 | ₩9,656 | ₩10,313 | +6.81% | 72.1만 |
|---|
| 2026.06.16 | ₩9,441 | ₩10,387 | ₩9,320 | ₩9,656 | +2.27% | 67.8만 |
|---|
| 2026.06.15 | ₩9,790 | ₩10,246 | ₩9,401 | ₩9,522 | -2.74% | 42.7만 |
|---|
| 2026.06.12 | ₩8,864 | ₩9,792 | ₩8,850 | ₩9,575 | +8.02% | 43.9만 |
|---|
| 2026.06.11 | ₩8,636 | ₩8,838 | ₩8,422 | ₩8,824 | +2.17% | 37.7만 |
|---|
| 2026.06.10 | ₩9,106 | ₩9,428 | ₩8,543 | ₩8,583 | -5.74% | 43만 |
|---|
| 2026.06.09 | ₩9,803 | ₩10,159 | ₩8,999 | ₩9,307 | -5.06% | 68.2만 |
|---|
| 2026.06.08 | ₩9,830 | ₩10,132 | ₩9,622 | ₩9,669 | -1.64% | 33.4만 |
|---|
| 2026.06.05 | ₩11,050 | ₩11,198 | ₩9,522 | ₩9,683 | -12.38% | 114.6만 |
|---|
| 2026.06.04 | ₩10,018 | ₩11,305 | ₩9,723 | ₩11,144 | +11.24% | 131.3만 |
|---|
| 2026.06.03 | ₩10,863 | ₩10,863 | ₩10,206 | ₩10,206 | -6.05% | 86.3만 |
|---|
| 2026.06.02 | ₩10,554 | ₩11,386 | ₩10,454 | ₩10,957 | +3.81% | 66.4만 |
|---|
| 2026.06.01 | ₩9,951 | ₩10,635 | ₩9,911 | ₩10,581 | +6.33% | 65.9만 |
|---|
| 2026.05.29 | ₩10,514 | ₩10,514 | ₩9,790 | ₩10,179 | -3.19% | 63.4만 |
|---|
| 2026.05.28 | ₩10,152 | ₩10,675 | ₩9,897 | ₩10,460 | +3.04% | 58만 |
|---|
| 2026.05.27 | ₩9,911 | ₩10,742 | ₩9,790 | ₩10,447 | +5.41% | 89.7만 |
|---|
| 2026.05.26 | ₩9,548 | ₩10,246 | ₩9,535 | ₩9,830 | +2.95% | 89만 |
|---|
| 2026.05.22 | ₩9,253 | ₩9,577 | ₩9,213 | ₩9,414 | +1.74% | 58.7만 |
|---|
| 2026.05.21 | ₩8,288 | ₩9,240 | ₩8,227 | ₩9,160 | +10.52% | 61만 |
|---|
| 2026.05.20 | ₩8,382 | ₩8,529 | ₩7,805 | ₩8,355 | -0.32% | 47.2만 |
|---|
| 2026.05.19 | ₩8,395 | ₩8,544 | ₩8,128 | ₩8,221 | -2.08% | 33.9만 |
|---|
| 2026.05.18 | ₩8,891 | ₩9,039 | ₩8,321 | ₩8,569 | -3.62% | 77.2만 |
|---|
| 2026.05.15 | ₩8,811 | ₩9,059 | ₩8,489 | ₩8,891 | +0.91% | 39.4만 |
|---|
| 2026.05.14 | ₩8,636 | ₩9,133 | ₩8,269 | ₩9,133 | +5.75% | 55.8만 |
|---|
| 2026.05.13 | ₩8,301 | ₩8,744 | ₩8,100 | ₩8,623 | +3.88% | 36.1만 |
|---|
| 2026.05.12 | ₩8,502 | ₩8,610 | ₩8,222 | ₩8,355 | -1.74% | 36.2만 |
|---|
| 2026.05.11 | ₩8,355 | ₩8,891 | ₩8,248 | ₩8,596 | +2.89% | 50.8만 |
|---|
| 2026.05.08 | ₩8,248 | ₩8,502 | ₩8,088 | ₩8,368 | +1.46% | 52.2만 |
|---|
| 2026.05.07 | ₩8,449 | ₩8,489 | ₩8,248 | ₩8,261 | -2.22% | 43.6만 |
|---|
| 2026.05.06 | ₩8,623 | ₩8,704 | ₩8,194 | ₩8,529 | -1.09% | 46.5만 |
|---|
| 2026.05.05 | ₩8,368 | ₩8,690 | ₩8,167 | ₩8,489 | +1.44% | 33.5만 |
|---|
| 2026.05.04 | ₩8,596 | ₩8,717 | ₩8,301 | ₩8,328 | -3.12% | 44.6만 |
|---|
| 2026.05.01 | ₩8,663 | ₩8,663 | ₩8,332 | ₩8,569 | -1.08% | 29.9만 |
|---|
| 2026.04.30 | ₩8,797 | ₩8,958 | ₩8,583 | ₩8,596 | -2.29% | 43만 |
|---|
| 2026.04.29 | ₩8,797 | ₩8,797 | ₩8,382 | ₩8,744 | -0.61% | 41.8만 |
|---|
| 2026.04.28 | ₩8,972 | ₩8,972 | ₩8,462 | ₩8,932 | -0.45% | 45.1만 |
|---|
| 2026.04.27 | ₩9,160 | ₩9,186 | ₩8,851 | ₩9,106 | -0.59% | 37.6만 |
|---|
| 2026.04.24 | ₩9,334 | ₩9,656 | ₩9,066 | ₩9,240 | -1.01% | 40.6만 |
|---|
| 2026.04.23 | ₩9,750 | ₩9,776 | ₩9,119 | ₩9,347 | -4.13% | 46.1만 |
|---|
| 2026.04.22 | ₩9,186 | ₩9,790 | ₩9,186 | ₩9,522 | +3.65% | 73.6만 |
|---|
| 2026.04.21 | ₩8,945 | ₩9,213 | ₩8,851 | ₩8,999 | +0.60% | 47.2만 |
|---|
| 2026.04.20 | ₩8,207 | ₩8,938 | ₩8,194 | ₩8,905 | +8.50% | 45만 |
|---|
| 2026.04.17 | ₩8,516 | ₩8,717 | ₩8,288 | ₩8,341 | -2.05% | 44만 |
|---|
| 2026.04.16 | ₩8,449 | ₩8,477 | ₩8,103 | ₩8,301 | -1.75% | 42.2만 |
|---|
| 2026.04.15 | ₩8,382 | ₩8,636 | ₩8,194 | ₩8,368 | -0.16% | 59.1만 |
|---|
| 2026.04.14 | ₩7,979 | ₩8,717 | ₩7,966 | ₩8,395 | +5.21% | 180.5만 |
|---|
| 2026.04.13 | ₩6,719 | ₩7,309 | ₩6,585 | ₩7,282 | +8.38% | 51.9만 |
|---|
| 2026.04.10 | ₩7,067 | ₩7,094 | ₩6,732 | ₩6,826 | -3.42% | 31.9만 |
|---|
| 2026.04.09 | ₩6,719 | ₩7,033 | ₩6,719 | ₩6,974 | +3.79% | 36.8만 |
|---|
| 2026.04.08 | ₩6,960 | ₩7,121 | ₩6,732 | ₩6,853 | -1.54% | 47.3만 |
|---|
| 2026.04.07 | ₩6,504 | ₩6,597 | ₩6,357 | ₩6,544 | +0.62% | 29.2만 |
|---|
| 2026.04.06 | ₩6,397 | ₩6,746 | ₩6,397 | ₩6,598 | +3.14% | 31.7만 |
|---|
| 2026.04.02 | ₩6,156 | ₩6,558 | ₩6,142 | ₩6,437 | +4.58% | 26.8만 |
|---|
| 2026.04.01 | ₩6,638 | ₩6,839 | ₩6,383 | ₩6,410 | -3.43% | 47.2만 |
|---|
| 2026.03.31 | ₩6,156 | ₩6,705 | ₩6,138 | ₩6,518 | +5.88% | 55.8만 |
|---|
| 2026.03.30 | ₩6,290 | ₩6,393 | ₩5,954 | ₩6,048 | -3.84% | 72.7만 |
|---|
| 2026.03.27 | ₩6,907 | ₩6,933 | ₩6,249 | ₩6,290 | -8.93% | 77.8만 |
|---|
| 2026.03.26 | ₩7,148 | ₩7,376 | ₩6,933 | ₩6,947 | -2.81% | 36.7만 |
|---|
| 2026.03.25 | ₩7,269 | ₩7,349 | ₩7,121 | ₩7,175 | -1.29% | 45만 |
|---|
| 2026.03.24 | ₩7,121 | ₩7,403 | ₩7,027 | ₩7,094 | -0.38% | 43.3만 |
|---|
| 2026.03.23 | ₩7,161 | ₩7,222 | ₩6,974 | ₩7,175 | +0.19% | 57.1만 |
|---|
| 2026.03.20 | ₩7,175 | ₩7,242 | ₩6,974 | ₩7,014 | -2.24% | 39.7만 |
|---|
| 2026.03.19 | ₩7,054 | ₩7,295 | ₩7,000 | ₩7,242 | +2.66% | 26.8만 |
|---|
| 2026.03.18 | ₩7,309 | ₩7,497 | ₩7,067 | ₩7,108 | -2.75% | 42.2만 |
|---|
| 2026.03.17 | ₩7,309 | ₩7,510 | ₩7,309 | ₩7,349 | +0.55% | 47만 |
|---|
| 2026.03.16 | ₩7,255 | ₩7,456 | ₩7,134 | ₩7,282 | +0.37% | 52.7만 |
|---|
| 2026.03.13 | ₩7,202 | ₩7,310 | ₩7,014 | ₩7,161 | -0.56% | 37만 |
|---|
| 2026.03.12 | ₩7,242 | ₩7,413 | ₩7,148 | ₩7,202 | -0.56% | 33.5만 |
|---|
| 2026.03.11 | ₩7,242 | ₩7,604 | ₩7,215 | ₩7,403 | +2.22% | 32.3만 |
|---|
| 2026.03.10 | ₩7,470 | ₩7,698 | ₩7,255 | ₩7,255 | -2.87% | 45.8만 |
|---|
| 2026.03.09 | ₩7,617 | ₩7,617 | ₩7,041 | ₩7,483 | -1.76% | 80.9만 |
|---|
| 2026.03.06 | ₩7,805 | ₩8,221 | ₩7,792 | ₩7,805 | 0.00% | 36.2만 |
|---|
| 2026.03.05 | ₩7,993 | ₩8,100 | ₩7,644 | ₩7,939 | -0.67% | 95만 |
|---|
| 2026.03.04 | ₩8,824 | ₩8,997 | ₩8,516 | ₩8,717 | -1.22% | 88.6만 |
|---|
| 2026.03.03 | ₩8,435 | ₩8,932 | ₩8,315 | ₩8,677 | +2.86% | 27.3만 |
|---|
| 2026.03.02 | ₩8,274 | ₩8,779 | ₩8,207 | ₩8,623 | +4.21% | 30.5만 |
|---|
| 2026.02.27 | ₩8,677 | ₩8,717 | ₩8,221 | ₩8,449 | -2.63% | 28.7만 |
|---|
| 2026.02.26 | ₩8,771 | ₩8,838 | ₩8,462 | ₩8,797 | +0.31% | 30.2만 |
|---|
| 2026.02.25 | ₩8,569 | ₩8,938 | ₩8,502 | ₩8,784 | +2.50% | 35.4만 |
|---|
| 2026.02.24 | ₩8,060 | ₩8,529 | ₩7,979 | ₩8,476 | +5.16% | 29.5만 |
|---|
| 2026.02.23 | ₩8,207 | ₩8,221 | ₩7,887 | ₩8,060 | -1.80% | 24만 |
|---|
| 2026.02.20 | ₩8,181 | ₩8,569 | ₩8,154 | ₩8,261 | +0.98% | 41.3만 |
|---|
| 2026.02.19 | ₩7,912 | ₩8,315 | ₩7,843 | ₩8,274 | +4.58% | 30만 |
|---|
| 2026.02.18 | ₩7,872 | ₩8,167 | ₩7,751 | ₩7,979 | +1.36% | 56.8만 |
|---|
| 2026.02.17 | ₩7,872 | ₩8,100 | ₩7,805 | ₩7,872 | 0.00% | 42.5만 |
|---|
| 2026.02.13 | ₩7,671 | ₩8,026 | ₩7,603 | ₩7,912 | +3.15% | 44.2만 |
|---|
| 2026.02.12 | ₩8,207 | ₩8,207 | ₩7,644 | ₩7,671 | -6.54% | 46.3만 |
|---|
| 2026.02.11 | ₩8,583 | ₩8,690 | ₩8,006 | ₩8,181 | -4.69% | 41.4만 |
|---|
| 2026.02.10 | ₩8,449 | ₩9,066 | ₩8,382 | ₩8,543 | +1.11% | 74만 |
|---|
| 2026.02.09 | ₩8,181 | ₩8,516 | ₩8,087 | ₩8,449 | +3.28% | 42.3만 |
|---|
| 2026.02.06 | ₩7,725 | ₩8,261 | ₩7,671 | ₩8,167 | +5.73% | 58.3만 |
|---|
| 2026.02.05 | ₩7,738 | ₩8,020 | ₩7,423 | ₩7,483 | -3.29% | 52.4만 |
|---|
| 2026.02.04 | ₩7,912 | ₩8,113 | ₩7,523 | ₩7,993 | +1.02% | 47.9만 |
|---|
| 2026.02.03 | ₩7,604 | ₩8,020 | ₩7,416 | ₩7,818 | +2.82% | 74.3만 |
|---|
| 2026.02.02 | ₩7,979 | ₩7,979 | ₩7,590 | ₩7,617 | -4.54% | 65만 |
|---|
| 2026.01.30 | ₩8,261 | ₩8,449 | ₩7,966 | ₩8,033 | -2.76% | 60.6만 |
|---|
| 2026.01.29 | ₩8,636 | ₩8,670 | ₩8,315 | ₩8,409 | -2.64% | 62.7만 |
|---|
| 2026.01.28 | ₩8,771 | ₩8,972 | ₩8,650 | ₩8,690 | -0.92% | 37만 |
|---|
| 2026.01.27 | ₩8,797 | ₩8,878 | ₩8,543 | ₩8,704 | -1.07% | 45.1만 |
|---|
| 2026.01.26 | ₩8,878 | ₩8,985 | ₩8,610 | ₩8,797 | -0.91% | 77.7만 |
|---|
| 2026.01.23 | ₩9,160 | ₩9,287 | ₩8,851 | ₩8,891 | -2.93% | 51.9만 |
|---|
| 2026.01.22 | ₩8,918 | ₩9,401 | ₩8,864 | ₩9,186 | +3.01% | 69.7만 |
|---|
| 2026.01.21 | ₩9,012 | ₩9,079 | ₩8,569 | ₩8,771 | -2.68% | 102.3만 |
|---|
| 2026.01.20 | ₩9,133 | ₩9,303 | ₩8,918 | ₩8,945 | -2.06% | 52.8만 |
|---|
| 2026.01.16 | ₩9,213 | ₩9,615 | ₩9,119 | ₩9,361 | +1.60% | 50.5만 |
|---|
| 2026.01.15 | ₩9,387 | ₩9,528 | ₩9,227 | ₩9,240 | -1.57% | 47만 |
|---|
| 2026.01.14 | ₩9,307 | ₩9,642 | ₩9,173 | ₩9,562 | +2.74% | 41.6만 |
|---|
| 2026.01.13 | ₩9,548 | ₩9,589 | ₩9,227 | ₩9,294 | -2.67% | 33.8만 |
|---|
| 2026.01.12 | ₩9,200 | ₩9,712 | ₩9,092 | ₩9,441 | +2.62% | 38.1만 |
|---|
| 2026.01.09 | ₩9,569 | ₩9,621 | ₩9,066 | ₩9,253 | -3.29% | 53.2만 |
|---|
| 2026.01.08 | ₩9,307 | ₩9,687 | ₩9,280 | ₩9,428 | +1.30% | 48.9만 |
|---|
| 2026.01.07 | ₩9,548 | ₩9,625 | ₩9,280 | ₩9,387 | -1.69% | 55.1만 |
|---|
| 2026.01.06 | ₩9,522 | ₩9,707 | ₩9,387 | ₩9,642 | +1.27% | 34.8만 |
|---|
| 2026.01.05 | ₩9,495 | ₩9,642 | ₩9,320 | ₩9,522 | +0.28% | 49.3만 |
|---|
| 2026.01.02 | ₩9,039 | ₩9,589 | ₩8,999 | ₩9,441 | +4.45% | 50.1만 |
|---|
| 2025.12.31 | ₩8,972 | ₩9,067 | ₩8,891 | ₩8,905 | -0.75% | 82.3만 |
|---|
| 2025.12.30 | ₩9,213 | ₩9,334 | ₩8,932 | ₩9,025 | -2.04% | 72.5만 |
|---|
| 2025.12.29 | ₩9,307 | ₩9,629 | ₩9,186 | ₩9,307 | 0.00% | 69.8만 |
|---|
| 2025.12.26 | ₩9,495 | ₩9,723 | ₩9,333 | ₩9,495 | 0.00% | 58.2만 |
|---|
| 2025.12.24 | ₩9,455 | ₩9,629 | ₩9,347 | ₩9,602 | +1.56% | 20.4만 |
|---|
| 2025.12.23 | ₩9,683 | ₩9,683 | ₩9,253 | ₩9,575 | -1.11% | 100.4만 |
|---|
| 2025.12.22 | ₩9,830 | ₩10,098 | ₩9,750 | ₩9,790 | -0.41% | 58.3만 |
|---|
| 2025.12.19 | ₩9,763 | ₩9,924 | ₩9,656 | ₩9,817 | +0.55% | 70만 |
|---|
| 2025.12.18 | ₩10,125 | ₩10,379 | ₩9,683 | ₩9,776 | -3.44% | 67.6만 |
|---|
| 2025.12.17 | ₩10,393 | ₩10,541 | ₩9,884 | ₩9,911 | -4.65% | 65만 |
|---|
| 2025.12.16 | ₩10,527 | ₩10,742 | ₩9,830 | ₩10,206 | -3.06% | 94.8만 |
|---|
| 2025.12.15 | ₩11,547 | ₩11,654 | ₩10,514 | ₩10,608 | -8.13% | 63.3만 |
|---|
| 2025.12.12 | ₩12,271 | ₩12,437 | ₩11,553 | ₩11,614 | -5.36% | 45.8만 |
|---|
| 2025.12.11 | ₩12,391 | ₩12,633 | ₩12,217 | ₩12,378 | -0.11% | 29.3만 |
|---|
| 2025.12.10 | ₩12,606 | ₩12,821 | ₩12,378 | ₩12,512 | -0.74% | 28.3만 |
|---|
| 2025.12.09 | ₩12,619 | ₩13,142 | ₩12,459 | ₩12,700 | +0.64% | 32.1만 |
|---|
| 2025.12.08 | ₩13,893 | ₩14,081 | ₩12,558 | ₩12,740 | -8.30% | 83.6만 |
|---|
| 2025.12.05 | ₩12,083 | ₩14,765 | ₩11,962 | ₩13,987 | +15.76% | 303.1만 |
|---|
| 2025.12.04 | ₩11,091 | ₩11,654 | ₩11,024 | ₩11,426 | +3.02% | 88.4만 |
|---|
| 2025.12.03 | ₩10,554 | ₩11,198 | ₩10,397 | ₩11,198 | +6.10% | 36.2만 |
|---|
| 2025.12.02 | ₩10,259 | ₩10,729 | ₩10,239 | ₩10,581 | +3.14% | 34.9만 |
|---|
| 2025.12.01 | ₩10,675 | ₩10,688 | ₩10,232 | ₩10,232 | -4.15% | 38.9만 |
|---|
| 2025.11.28 | ₩10,621 | ₩10,983 | ₩10,602 | ₩10,983 | +3.41% | 34.6만 |
|---|
| 2025.11.26 | ₩10,407 | ₩10,769 | ₩10,299 | ₩10,635 | +2.19% | 33.6만 |
|---|
| 2025.11.25 | ₩10,152 | ₩10,487 | ₩9,794 | ₩10,434 | +2.77% | 37.1만 |
|---|
| 2025.11.24 | ₩10,501 | ₩10,568 | ₩9,991 | ₩10,152 | -3.32% | 48.5만 |
|---|
| 2025.11.21 | ₩10,554 | ₩10,796 | ₩9,897 | ₩10,541 | -0.13% | 129.2만 |
|---|
| 2025.11.20 | ₩11,198 | ₩11,614 | ₩10,594 | ₩10,608 | -5.27% | 39만 |
|---|
| 2025.11.19 | ₩11,426 | ₩11,533 | ₩10,957 | ₩11,091 | -2.93% | 34.7만 |
|---|
| 2025.11.18 | ₩10,729 | ₩11,223 | ₩10,608 | ₩11,037 | +2.87% | 50.6만 |
|---|
| 2025.11.17 | ₩11,573 | ₩11,573 | ₩10,731 | ₩10,809 | -6.60% | 60.1만 |
|---|
| 2025.11.14 | ₩12,150 | ₩12,324 | ₩11,573 | ₩11,587 | -4.64% | 61.2만 |
|---|
| 2025.11.13 | ₩12,847 | ₩12,888 | ₩12,231 | ₩12,271 | -4.49% | 43.8만 |
|---|
| 2025.11.12 | ₩13,210 | ₩13,370 | ₩12,754 | ₩12,968 | -1.83% | 30.8만 |
|---|
| 2025.11.11 | ₩13,089 | ₩13,298 | ₩12,968 | ₩13,169 | +0.61% | 17만 |
|---|
| 2025.11.10 | ₩13,438 | ₩13,531 | ₩13,022 | ₩13,102 | -2.50% | 21.9만 |
|---|
| 2025.11.07 | ₩12,968 | ₩13,183 | ₩12,405 | ₩13,102 | +1.03% | 43.5만 |
|---|
| 2025.11.06 | ₩13,719 | ₩13,746 | ₩13,008 | ₩13,142 | -4.20% | 37만 |
|---|
| 2025.11.05 | ₩12,888 | ₩13,880 | ₩12,888 | ₩13,679 | +6.14% | 49.1만 |
|---|
| 2025.11.04 | ₩13,733 | ₩13,800 | ₩12,834 | ₩12,888 | -6.15% | 72.2만 |
|---|
| 2025.11.03 | ₩14,470 | ₩14,832 | ₩14,014 | ₩14,028 | -3.06% | 43.3만 |
|---|
| 2025.10.31 | ₩14,054 | ₩14,490 | ₩13,947 | ₩14,484 | +3.05% | 29.2만 |
|---|
| 2025.10.30 | ₩14,189 | ₩14,309 | ₩13,940 | ₩14,041 | -1.04% | 29.5만 |
|---|
| 2025.10.29 | ₩14,698 | ₩14,926 | ₩14,229 | ₩14,323 | -2.55% | 34.6만 |
|---|
| 2025.10.28 | ₩14,725 | ₩14,872 | ₩14,484 | ₩14,551 | -1.18% | 25.1만 |
|---|
| 2025.10.27 | ₩14,846 | ₩14,993 | ₩14,618 | ₩14,779 | -0.45% | 23.7만 |
|---|
| 2025.10.24 | ₩14,899 | ₩15,221 | ₩14,712 | ₩14,752 | -0.99% | 25.8만 |
|---|
| 2025.10.23 | ₩14,470 | ₩14,765 | ₩14,282 | ₩14,604 | +0.93% | 27.6만 |
|---|
| 2025.10.22 | ₩14,805 | ₩14,966 | ₩14,054 | ₩14,551 | -1.72% | 47.4만 |
|---|
| 2025.10.21 | ₩14,859 | ₩15,221 | ₩14,349 | ₩14,819 | -0.27% | 35.2만 |
|---|
| 2025.10.20 | ₩14,685 | ₩14,899 | ₩14,484 | ₩14,872 | +1.28% | 30.8만 |
|---|
| 2025.10.17 | ₩14,913 | ₩15,154 | ₩14,390 | ₩14,457 | -3.06% | 51.9만 |
|---|
| 2025.10.16 | ₩16,106 | ₩16,240 | ₩15,047 | ₩15,127 | -6.08% | 39.6만 |
|---|
| 2025.10.15 | ₩16,897 | ₩16,897 | ₩15,583 | ₩15,999 | -5.32% | 47.8만 |
|---|
| 2025.10.14 | ₩15,744 | ₩16,911 | ₩15,597 | ₩16,549 | +5.11% | 60.8만 |
|---|
| 2025.10.13 | ₩15,395 | ₩16,321 | ₩15,328 | ₩16,160 | +4.97% | 44.3만 |
|---|
| 2025.10.10 | ₩16,428 | ₩16,428 | ₩14,940 | ₩14,953 | -8.98% | 55.7만 |
|---|