시장 데이터를 불러오는 중
전체 종목
Cheer Holding, Inc. - Class A Ordinary Share 과거 주가
Cheer Holding, Inc. - Class A Ordinary Share · CHR · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cheer Holding, Inc. - Class A Ordinary Share · CHR · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,104 | ₩2,198 | ₩1,983 | ₩2,023 | -3.82% | 6.7만 |
| 2026.10.08 | ₩2,090 | ₩2,439 | ₩1,970 | ₩2,104 | +0.64% | 363.5만 |
| 2026.10.07 | ₩2,037 | ₩2,090 | ₩1,983 | ₩2,023 | -0.66% | 2.4만 |
| 2026.10.06 | ₩2,037 | ₩2,117 | ₩1,970 | ₩1,970 | -3.29% | 3.4만 |
| 2026.10.05 | ₩2,157 | ₩2,171 | ₩2,010 | ₩2,077 | -3.73% | 9천 |
| 2026.10.02 | ₩2,157 | ₩2,211 | ₩2,090 | ₩2,211 | +2.48% | 3.4만 |
| 2026.10.01 | ₩2,117 | ₩2,198 | ₩1,970 | ₩2,090 | -1.27% | 1.8만 |
| 2026.09.30 | ₩2,104 | ₩2,211 | ₩2,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,184 |
| +3.82% |
| 2.5천 |
| 2026.09.29 | ₩2,332 | ₩2,332 | ₩2,144 | ₩2,238 | -4.02% | 4.7천 |
|---|
| 2026.09.28 | ₩2,224 | ₩2,224 | ₩2,144 | ₩2,198 | -1.20% | 1만 |
|---|
| 2026.09.25 | ₩2,198 | ₩2,345 | ₩2,157 | ₩2,224 | +1.22% | 3.1만 |
|---|
| 2026.09.24 | ₩2,010 | ₩2,184 | ₩2,010 | ₩2,144 | +6.67% | 4.4만 |
|---|
| 2026.09.23 | ₩2,050 | ₩2,117 | ₩2,050 | ₩2,104 | +2.61% | 27.3만 |
|---|
| 2026.09.22 | ₩2,131 | ₩2,251 | ₩2,050 | ₩2,104 | -1.26% | 1.7만 |
|---|
| 2026.09.21 | ₩2,064 | ₩2,211 | ₩2,023 | ₩2,117 | +2.60% | 3.2만 |
|---|
| 2026.09.18 | ₩2,144 | ₩2,211 | ₩2,077 | ₩2,090 | -2.50% | 1.5만 |
|---|
| 2026.09.17 | ₩2,090 | ₩2,198 | ₩1,983 | ₩2,157 | +3.21% | 2만 |
|---|
| 2026.09.16 | ₩2,090 | ₩2,157 | ₩2,010 | ₩2,064 | -1.28% | 2.1만 |
|---|
| 2026.09.15 | ₩2,131 | ₩2,224 | ₩2,090 | ₩2,144 | +0.63% | 8.2천 |
|---|
| 2026.09.14 | ₩2,184 | ₩2,224 | ₩2,077 | ₩2,184 | 0.00% | 1.7만 |
|---|
| 2026.09.11 | ₩2,278 | ₩2,358 | ₩2,171 | ₩2,171 | -4.71% | 2.3만 |
|---|
| 2026.09.10 | ₩2,372 | ₩2,385 | ₩2,198 | ₩2,238 | -5.65% | 1.9만 |
|---|
| 2026.09.09 | ₩2,412 | ₩2,439 | ₩2,332 | ₩2,358 | -2.22% | 1.9만 |
|---|
| 2026.09.08 | ₩2,358 | ₩2,425 | ₩2,332 | ₩2,385 | +1.14% | 4.1천 |
|---|
| 2026.09.04 | ₩2,385 | ₩2,466 | ₩2,305 | ₩2,385 | 0.00% | 3.4만 |
|---|
| 2026.09.03 | ₩2,385 | ₩2,492 | ₩2,372 | ₩2,439 | +2.25% | 5.5만 |
|---|
| 2026.09.02 | ₩2,452 | ₩2,452 | ₩2,345 | ₩2,372 | -3.28% | 4.7천 |
|---|
| 2026.09.01 | ₩2,345 | ₩2,399 | ₩2,265 | ₩2,372 | +1.14% | 2.7만 |
|---|
| 2026.08.31 | ₩2,358 | ₩2,412 | ₩2,345 | ₩2,345 | -0.57% | 1.4만 |
|---|
| 2026.08.28 | ₩2,399 | ₩2,466 | ₩2,372 | ₩2,412 | +0.56% | 4.6만 |
|---|
| 2026.08.27 | ₩2,385 | ₩2,506 | ₩2,385 | ₩2,439 | +2.25% | 2만 |
|---|
| 2026.08.26 | ₩2,533 | ₩2,533 | ₩2,385 | ₩2,425 | -4.23% | 5.1만 |
|---|
| 2026.08.25 | ₩2,506 | ₩2,586 | ₩2,412 | ₩2,452 | -2.14% | 2.6만 |
|---|
| 2026.08.24 | ₩2,546 | ₩2,653 | ₩2,492 | ₩2,519 | -1.05% | 4.2만 |
|---|
| 2026.08.21 | ₩2,506 | ₩2,747 | ₩2,492 | ₩2,586 | +3.21% | 9.6만 |
|---|
| 2026.08.20 | ₩2,425 | ₩2,479 | ₩2,345 | ₩2,452 | +1.10% | 2.9만 |
|---|
| 2026.08.19 | ₩2,466 | ₩2,479 | ₩2,332 | ₩2,399 | -2.72% | 4.2만 |
|---|
| 2026.08.18 | ₩2,479 | ₩2,519 | ₩2,452 | ₩2,506 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩2,600 | ₩2,600 | ₩2,439 | ₩2,479 | -4.64% | 4만 |
|---|
| 2026.08.14 | ₩2,546 | ₩2,586 | ₩2,492 | ₩2,492 | -2.11% | 9.8천 |
|---|
| 2026.08.13 | ₩2,506 | ₩2,586 | ₩2,439 | ₩2,533 | +1.07% | 3.1만 |
|---|
| 2026.08.12 | ₩2,519 | ₩2,613 | ₩2,492 | ₩2,492 | -1.06% | 4만 |
|---|
| 2026.08.11 | ₩2,573 | ₩2,613 | ₩2,466 | ₩2,600 | +1.04% | 1.3만 |
|---|
| 2026.08.10 | ₩2,466 | ₩2,667 | ₩2,425 | ₩2,626 | +6.52% | 6.2만 |
|---|
| 2026.08.07 | ₩2,506 | ₩2,640 | ₩2,452 | ₩2,466 | -1.60% | 5.4만 |
|---|
| 2026.08.06 | ₩2,425 | ₩2,707 | ₩2,425 | ₩2,492 | +2.76% | 5.4만 |
|---|
| 2026.08.05 | ₩2,693 | ₩2,693 | ₩2,412 | ₩2,412 | -10.45% | 4.6만 |
|---|
| 2026.08.04 | ₩2,573 | ₩2,734 | ₩2,546 | ₩2,640 | +2.60% | 2만 |
|---|
| 2026.08.03 | ₩2,519 | ₩2,600 | ₩2,492 | ₩2,492 | -1.06% | 1.6만 |
|---|
| 2026.07.31 | ₩2,613 | ₩2,613 | ₩2,492 | ₩2,519 | -3.59% | 2.9만 |
|---|
| 2026.07.30 | ₩2,600 | ₩2,667 | ₩2,519 | ₩2,600 | 0.00% | 4.5만 |
|---|
| 2026.07.29 | ₩2,533 | ₩2,667 | ₩2,533 | ₩2,586 | +2.12% | 4.1만 |
|---|
| 2026.07.28 | ₩2,479 | ₩2,734 | ₩2,385 | ₩2,586 | +4.32% | 9.2만 |
|---|
| 2026.07.27 | ₩2,707 | ₩2,707 | ₩2,506 | ₩2,573 | -4.95% | 3.9만 |
|---|
| 2026.07.24 | ₩2,787 | ₩2,787 | ₩2,519 | ₩2,640 | -5.29% | 4.8만 |
|---|
| 2026.07.23 | ₩2,640 | ₩3,015 | ₩2,559 | ₩2,747 | +4.06% | 11.1만 |
|---|
| 2026.07.22 | ₩2,466 | ₩2,653 | ₩2,372 | ₩2,613 | +5.98% | 26만 |
|---|
| 2026.07.21 | ₩2,626 | ₩2,921 | ₩2,385 | ₩2,667 | +1.53% | 33.4만 |
|---|
| 2026.07.20 | ₩2,479 | ₩2,492 | ₩2,265 | ₩2,291 | -7.57% | 3.1만 |
|---|
| 2026.07.17 | ₩2,425 | ₩2,506 | ₩2,412 | ₩2,439 | +0.55% | 2.5만 |
|---|
| 2026.07.16 | ₩2,492 | ₩2,533 | ₩2,466 | ₩2,492 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩2,425 | ₩2,613 | ₩2,412 | ₩2,559 | +5.52% | 1.3만 |
|---|
| 2026.07.14 | ₩2,533 | ₩2,559 | ₩2,439 | ₩2,479 | -2.12% | 3.2만 |
|---|
| 2026.07.13 | ₩2,533 | ₩2,613 | ₩2,492 | ₩2,519 | -0.53% | 2.8만 |
|---|
| 2026.07.10 | ₩2,519 | ₩2,774 | ₩2,519 | ₩2,573 | +2.13% | 13.4만 |
|---|
| 2026.07.09 | ₩2,506 | ₩2,653 | ₩2,412 | ₩2,466 | -1.60% | 5.5만 |
|---|
| 2026.07.08 | ₩2,466 | ₩2,506 | ₩2,372 | ₩2,412 | -2.17% | 6.1만 |
|---|
| 2026.07.07 | ₩2,720 | ₩2,801 | ₩2,479 | ₩2,479 | -8.87% | 1.8만 |
|---|
| 2026.07.06 | ₩2,640 | ₩2,921 | ₩2,586 | ₩2,653 | +0.51% | 1.6만 |
|---|
| 2026.07.02 | ₩2,801 | ₩2,948 | ₩2,613 | ₩2,653 | -5.26% | 9.6만 |
|---|
| 2026.07.01 | ₩2,519 | ₩2,760 | ₩2,506 | ₩2,707 | +7.45% | 7.8만 |
|---|
| 2026.06.30 | ₩2,439 | ₩2,640 | ₩2,399 | ₩2,425 | -0.55% | 5만 |
|---|
| 2026.06.29 | ₩2,452 | ₩2,760 | ₩2,452 | ₩2,546 | +3.83% | 9.1만 |
|---|
| 2026.06.26 | ₩2,305 | ₩2,600 | ₩2,265 | ₩2,600 | +12.79% | 30.9만 |
|---|
| 2026.06.25 | ₩2,600 | ₩2,734 | ₩2,345 | ₩2,345 | -9.79% | 2.8만 |
|---|
| 2026.06.24 | ₩2,640 | ₩2,693 | ₩2,519 | ₩2,626 | -0.51% | 5.2만 |
|---|
| 2026.06.23 | ₩2,546 | ₩2,814 | ₩2,546 | ₩2,707 | +6.32% | 2.9만 |
|---|
| 2026.06.22 | ₩2,546 | ₩2,707 | ₩2,479 | ₩2,640 | +3.68% | 9.5만 |
|---|
| 2026.06.18 | ₩2,680 | ₩2,948 | ₩2,653 | ₩2,760 | +3.00% | 15.1만 |
|---|
| 2026.06.17 | ₩2,640 | ₩3,109 | ₩2,546 | ₩2,774 | +5.08% | 294.3만 |
|---|
| 2026.06.16 | ₩2,693 | ₩2,693 | ₩2,506 | ₩2,626 | -2.49% | 7만 |
|---|
| 2026.06.15 | ₩2,760 | ₩2,921 | ₩2,586 | ₩2,680 | -2.91% | 6.9만 |
|---|
| 2026.06.12 | ₩2,814 | ₩2,814 | ₩2,506 | ₩2,573 | -8.57% | 7.3만 |
|---|
| 2026.06.11 | ₩2,680 | ₩3,069 | ₩2,613 | ₩2,868 | +7.00% | 20.4만 |
|---|
| 2026.06.10 | ₩2,586 | ₩2,988 | ₩2,506 | ₩2,667 | +3.11% | 182.3만 |
|---|
| 2026.06.09 | ₩2,693 | ₩2,801 | ₩2,425 | ₩2,600 | -3.48% | 16.3만 |
|---|
| 2026.06.08 | ₩2,908 | ₩3,216 | ₩2,613 | ₩2,760 | -5.07% | 53.2만 |
|---|
| 2026.06.05 | ₩3,229 | ₩3,444 | ₩2,908 | ₩3,028 | -6.22% | 6.6만 |
|---|
| 2026.06.04 | ₩3,752 | ₩3,913 | ₩3,243 | ₩3,310 | -11.79% | 20만 |
|---|
| 2026.06.03 | ₩3,725 | ₩3,792 | ₩3,471 | ₩3,792 | +1.80% | 9.4만 |
|---|
| 2026.06.02 | ₩3,511 | ₩3,953 | ₩3,484 | ₩3,698 | +5.34% | 25.1만 |
|---|
| 2026.06.01 | ₩2,774 | ₩3,591 | ₩2,613 | ₩3,471 | +25.12% | 44.7만 |
|---|
| 2026.05.29 | ₩2,760 | ₩2,881 | ₩2,667 | ₩2,774 | +0.49% | 7.2만 |
|---|
| 2026.05.28 | ₩2,894 | ₩3,002 | ₩2,680 | ₩2,814 | -2.78% | 9만 |
|---|
| 2026.05.27 | ₩2,626 | ₩3,055 | ₩2,533 | ₩3,015 | +14.80% | 36.7만 |
|---|
| 2026.05.26 | ₩2,479 | ₩2,774 | ₩2,479 | ₩2,640 | +6.49% | 47.6만 |
|---|
| 2026.05.22 | ₩2,425 | ₩2,452 | ₩2,278 | ₩2,425 | 0.00% | 26.2만 |
|---|
| 2026.05.21 | ₩2,305 | ₩2,412 | ₩2,265 | ₩2,412 | +4.65% | 3.1만 |
|---|
| 2026.05.20 | ₩2,265 | ₩2,385 | ₩2,211 | ₩2,385 | +5.33% | 4.8만 |
|---|
| 2026.05.19 | ₩2,653 | ₩2,653 | ₩2,278 | ₩2,332 | -12.12% | 5.4만 |
|---|
| 2026.05.18 | ₩2,452 | ₩2,640 | ₩2,425 | ₩2,600 | +6.01% | 10.9만 |
|---|
| 2026.05.15 | ₩2,372 | ₩2,506 | ₩2,251 | ₩2,332 | -1.69% | 8.5만 |
|---|
| 2026.05.14 | ₩2,104 | ₩2,760 | ₩2,090 | ₩2,600 | +23.57% | 29.4만 |
|---|
| 2026.05.13 | ₩2,077 | ₩2,104 | ₩2,050 | ₩2,077 | 0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩2,144 | ₩2,157 | ₩2,064 | ₩2,064 | -3.75% | 1.3만 |
|---|
| 2026.05.11 | ₩2,345 | ₩2,358 | ₩2,171 | ₩2,211 | -5.71% | 3.1만 |
|---|
| 2026.05.08 | ₩2,345 | ₩2,412 | ₩2,345 | ₩2,345 | 0.00% | 1.9만 |
|---|
| 2026.05.07 | ₩2,399 | ₩2,613 | ₩2,332 | ₩2,425 | +1.12% | 5만 |
|---|
| 2026.05.06 | ₩2,238 | ₩2,506 | ₩2,211 | ₩2,412 | +7.78% | 3.7만 |
|---|
| 2026.05.05 | ₩2,358 | ₩2,385 | ₩2,238 | ₩2,305 | -2.27% | 2.9만 |
|---|
| 2026.05.04 | ₩2,519 | ₩2,546 | ₩2,412 | ₩2,412 | -4.26% | 3.9만 |
|---|
| 2026.05.01 | ₩2,573 | ₩2,573 | ₩2,345 | ₩2,466 | -4.17% | 2만 |
|---|
| 2026.04.30 | ₩2,291 | ₩2,626 | ₩2,278 | ₩2,519 | +9.94% | 8.1만 |
|---|
| 2026.04.29 | ₩2,157 | ₩2,278 | ₩2,144 | ₩2,238 | +3.73% | 2.7만 |
|---|
| 2026.04.28 | ₩2,211 | ₩2,265 | ₩2,171 | ₩2,238 | +1.21% | 1.1만 |
|---|
| 2026.04.27 | ₩2,318 | ₩2,318 | ₩2,144 | ₩2,238 | -3.47% | 1.9만 |
|---|
| 2026.04.24 | ₩2,332 | ₩2,332 | ₩2,211 | ₩2,238 | -4.02% | 3.4만 |
|---|
| 2026.04.23 | ₩2,559 | ₩2,600 | ₩2,265 | ₩2,318 | -9.42% | 4.7만 |
|---|
| 2026.04.22 | ₩2,278 | ₩2,573 | ₩2,251 | ₩2,559 | +12.35% | 8.3만 |
|---|
| 2026.04.21 | ₩2,278 | ₩2,278 | ₩2,157 | ₩2,211 | -2.94% | 2.6만 |
|---|
| 2026.04.20 | ₩2,291 | ₩2,345 | ₩2,251 | ₩2,265 | -1.17% | 2.5만 |
|---|
| 2026.04.17 | ₩2,198 | ₩2,332 | ₩2,131 | ₩2,291 | +4.27% | 6만 |
|---|
| 2026.04.16 | ₩2,037 | ₩2,198 | ₩2,023 | ₩2,131 | +4.61% | 3.9만 |
|---|
| 2026.04.15 | ₩2,064 | ₩2,117 | ₩1,970 | ₩2,077 | +0.65% | 4만 |
|---|
| 2026.04.14 | ₩2,064 | ₩2,224 | ₩1,983 | ₩2,050 | -0.65% | 16.1만 |
|---|
| 2026.04.13 | ₩2,064 | ₩2,224 | ₩1,916 | ₩2,211 | +7.14% | 5.4만 |
|---|
| 2026.04.10 | ₩2,184 | ₩2,278 | ₩2,077 | ₩2,131 | -2.45% | 5.6만 |
|---|
| 2026.04.09 | ₩3,042 | ₩3,055 | ₩1,675 | ₩2,305 | -24.23% | 32만 |
|---|
| 2026.04.08 | ₩3,136 | ₩3,203 | ₩3,069 | ₩3,095 | -1.28% | 4만 |
|---|
| 2026.04.07 | ₩3,417 | ₩3,631 | ₩2,948 | ₩3,136 | -8.24% | 6.1만 |
|---|
| 2026.04.06 | ₩3,095 | ₩3,216 | ₩3,095 | ₩3,136 | +1.30% | 3.1만 |
|---|
| 2026.04.02 | ₩3,296 | ₩3,457 | ₩2,935 | ₩3,216 | -2.44% | 4.2만 |
|---|
| 2026.04.01 | ₩3,618 | ₩3,618 | ₩3,417 | ₩3,457 | -4.44% | 9.6천 |
|---|
| 2026.03.31 | ₩3,296 | ₩3,618 | ₩3,216 | ₩3,578 | +8.54% | 3.7만 |
|---|
| 2026.03.30 | ₩3,377 | ₩3,538 | ₩3,216 | ₩3,256 | -3.57% | 8.4천 |
|---|
| 2026.03.27 | ₩3,296 | ₩3,417 | ₩3,216 | ₩3,296 | 0.00% | 8.6천 |
|---|
| 2026.03.26 | ₩3,618 | ₩3,739 | ₩3,256 | ₩3,377 | -6.67% | 2.7만 |
|---|
| 2026.03.25 | ₩3,618 | ₩3,779 | ₩3,538 | ₩3,618 | 0.00% | 1.9만 |
|---|
| 2026.03.24 | ₩3,698 | ₩3,739 | ₩3,618 | ₩3,618 | -2.17% | 1.4만 |
|---|
| 2026.03.23 | ₩3,698 | ₩3,739 | ₩3,538 | ₩3,618 | -2.17% | 1.3만 |
|---|
| 2026.03.20 | ₩3,618 | ₩3,819 | ₩3,538 | ₩3,538 | -2.22% | 1.2만 |
|---|
| 2026.03.19 | ₩4,020 | ₩4,020 | ₩3,658 | ₩3,658 | -9.00% | 2.5만 |
|---|
| 2026.03.18 | ₩3,819 | ₩4,221 | ₩3,538 | ₩4,100 | +7.37% | 5.6만 |
|---|
| 2026.03.17 | ₩3,940 | ₩4,100 | ₩3,819 | ₩3,980 | +1.02% | 3.1만 |
|---|
| 2026.03.16 | ₩3,980 | ₩4,141 | ₩3,819 | ₩3,940 | -1.01% | 3만 |
|---|
| 2026.03.13 | ₩4,382 | ₩4,382 | ₩3,980 | ₩3,980 | -9.17% | 9.3천 |
|---|
| 2026.03.12 | ₩4,100 | ₩4,422 | ₩4,020 | ₩4,181 | +1.96% | 1.8만 |
|---|
| 2026.03.11 | ₩4,100 | ₩4,342 | ₩3,980 | ₩4,181 | +1.96% | 2.6만 |
|---|
| 2026.03.10 | ₩4,342 | ₩4,422 | ₩4,181 | ₩4,181 | -3.70% | 2.7만 |
|---|
| 2026.03.09 | ₩4,502 | ₩4,543 | ₩4,301 | ₩4,342 | -3.57% | 2.3만 |
|---|
| 2026.03.06 | ₩4,422 | ₩4,744 | ₩4,422 | ₩4,422 | 0.00% | 1.7만 |
|---|
| 2026.03.05 | ₩4,703 | ₩4,744 | ₩4,462 | ₩4,623 | -1.71% | 2.7만 |
|---|
| 2026.03.04 | ₩4,703 | ₩5,105 | ₩4,703 | ₩4,703 | 0.00% | 2.4만 |
|---|
| 2026.03.03 | ₩4,985 | ₩5,025 | ₩4,663 | ₩4,864 | -2.42% | 3.4만 |
|---|
| 2026.03.02 | ₩4,985 | ₩5,105 | ₩4,864 | ₩5,065 | +1.61% | 1.7만 |
|---|
| 2026.02.27 | ₩5,226 | ₩5,427 | ₩4,945 | ₩5,105 | -2.31% | 1.5만 |
|---|
| 2026.02.26 | ₩5,387 | ₩5,588 | ₩5,266 | ₩5,427 | +0.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,507 | ₩5,588 | ₩5,347 | ₩5,387 | -2.19% | 2.2만 |
|---|
| 2026.02.24 | ₩5,226 | ₩5,668 | ₩5,226 | ₩5,507 | +5.38% | 8.4천 |
|---|
| 2026.02.23 | ₩5,668 | ₩5,749 | ₩5,146 | ₩5,347 | -5.67% | 1.9만 |
|---|
| 2026.02.20 | ₩5,990 | ₩6,151 | ₩5,789 | ₩5,789 | -3.36% | 2.3만 |
|---|
| 2026.02.19 | ₩6,070 | ₩6,392 | ₩5,668 | ₩5,950 | -1.99% | 2.9만 |
|---|
| 2026.02.18 | ₩5,507 | ₩6,512 | ₩5,387 | ₩5,869 | +6.57% | 6.5만 |
|---|
| 2026.02.17 | ₩5,789 | ₩5,950 | ₩5,387 | ₩5,507 | -4.86% | 1만 |
|---|
| 2026.02.13 | ₩5,387 | ₩6,191 | ₩5,387 | ₩5,829 | +8.21% | 1.8만 |
|---|
| 2026.02.12 | ₩5,467 | ₩5,829 | ₩5,387 | ₩5,548 | +1.47% | 2.9만 |
|---|
| 2026.02.11 | ₩5,789 | ₩5,789 | ₩5,347 | ₩5,467 | -5.56% | 3.3만 |
|---|
| 2026.02.10 | ₩5,306 | ₩6,070 | ₩5,306 | ₩5,628 | +6.06% | 4.6만 |
|---|
| 2026.02.09 | ₩5,266 | ₩5,588 | ₩4,985 | ₩5,306 | +0.76% | 7.8만 |
|---|
| 2026.02.06 | ₩4,623 | ₩4,985 | ₩4,623 | ₩4,904 | +6.09% | 2.7만 |
|---|
| 2026.02.05 | ₩4,945 | ₩5,065 | ₩4,623 | ₩4,623 | -6.50% | 8.3만 |
|---|
| 2026.02.04 | ₩5,025 | ₩5,427 | ₩4,864 | ₩5,025 | 0.00% | 3.9만 |
|---|
| 2026.02.03 | ₩4,985 | ₩5,186 | ₩4,744 | ₩4,904 | -1.61% | 3만 |
|---|
| 2026.02.02 | ₩5,347 | ₩5,548 | ₩5,025 | ₩5,065 | -5.26% | 4.6만 |
|---|
| 2026.01.30 | ₩5,347 | ₩6,271 | ₩5,266 | ₩5,347 | 0.00% | 8.7만 |
|---|
| 2026.01.29 | ₩5,950 | ₩6,191 | ₩5,628 | ₩5,829 | -2.03% | 3.5만 |
|---|
| 2026.01.28 | ₩5,789 | ₩6,030 | ₩5,708 | ₩5,869 | +1.39% | 2.4만 |
|---|
| 2026.01.27 | ₩6,110 | ₩6,110 | ₩5,708 | ₩5,829 | -4.61% | 2만 |
|---|
| 2026.01.26 | ₩6,191 | ₩6,553 | ₩6,110 | ₩6,110 | -1.30% | 3.4만 |
|---|
| 2026.01.23 | ₩6,271 | ₩6,392 | ₩5,950 | ₩5,950 | -5.13% | 3.9만 |
|---|
| 2026.01.22 | ₩6,151 | ₩6,633 | ₩6,151 | ₩6,311 | +2.61% | 2.2만 |
|---|
| 2026.01.21 | ₩6,231 | ₩6,633 | ₩6,151 | ₩6,151 | -1.29% | 5.4만 |
|---|
| 2026.01.20 | ₩6,151 | ₩6,392 | ₩5,990 | ₩6,191 | +0.65% | 4.1만 |
|---|
| 2026.01.16 | ₩6,512 | ₩6,512 | ₩6,070 | ₩6,070 | -6.79% | 4.8만 |
|---|
| 2026.01.15 | ₩7,317 | ₩7,317 | ₩6,432 | ₩6,432 | -12.09% | 4.7만 |
|---|
| 2026.01.14 | ₩7,156 | ₩7,960 | ₩7,116 | ₩7,196 | +0.56% | 6.5만 |
|---|
| 2026.01.13 | ₩7,236 | ₩7,437 | ₩6,754 | ₩7,236 | 0.00% | 5.4만 |
|---|
| 2026.01.12 | ₩6,432 | ₩7,397 | ₩6,352 | ₩7,236 | +12.50% | 7만 |
|---|
| 2026.01.09 | ₩6,311 | ₩6,593 | ₩5,950 | ₩6,432 | +1.91% | 4.1만 |
|---|
| 2026.01.08 | ₩5,628 | ₩6,633 | ₩5,588 | ₩6,352 | +12.86% | 7.6만 |
|---|
| 2026.01.07 | ₩5,749 | ₩5,869 | ₩5,467 | ₩5,588 | -2.80% | 5.2만 |
|---|
| 2026.01.06 | ₩5,266 | ₩5,869 | ₩5,226 | ₩5,749 | +9.16% | 6.7만 |
|---|
| 2026.01.05 | ₩5,467 | ₩5,588 | ₩5,226 | ₩5,266 | -3.68% | 7.4만 |
|---|
| 2026.01.02 | ₩5,306 | ₩5,869 | ₩5,146 | ₩5,749 | +8.33% | 9.2만 |
|---|
| 2025.12.31 | ₩5,266 | ₩5,548 | ₩5,065 | ₩5,146 | -2.29% | 7만 |
|---|
| 2025.12.30 | ₩4,904 | ₩5,869 | ₩4,904 | ₩5,347 | +9.02% | 13.1만 |
|---|
| 2025.12.29 | ₩5,749 | ₩5,789 | ₩5,025 | ₩5,025 | -12.59% | 14.9만 |
|---|
| 2025.12.26 | ₩5,990 | ₩6,191 | ₩5,749 | ₩5,869 | -2.01% | 9.1만 |
|---|
| 2025.12.24 | ₩5,789 | ₩6,110 | ₩5,749 | ₩6,070 | +4.86% | 5.7만 |
|---|
| 2025.12.23 | ₩6,915 | ₩6,915 | ₩5,467 | ₩6,151 | -11.05% | 36.5만 |
|---|
| 2025.12.22 | ₩6,030 | ₩6,030 | ₩6,030 | ₩6,030 | 0.00% | 13.2만 |
|---|
| 2025.12.19 | ₩6,030 | ₩6,030 | ₩6,030 | ₩6,030 | 0.00% | 30.8만 |
|---|
| 2025.12.18 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 9.6만 |
|---|
| 2025.12.16 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 10.9만 |
|---|
| 2025.12.15 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 14.9만 |
|---|
| 2025.12.12 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 18만 |
|---|
| 2025.12.11 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 14.6만 |
|---|
| 2025.12.10 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 15.2만 |
|---|
| 2025.12.09 | ₩10,050 | ₩12,060 | ₩6,030 | ₩8,040 | -20.00% | 96.3만 |
|---|
| 2025.12.08 | ₩10,050 | ₩10,050 | ₩8,040 | ₩10,050 | 0.00% | 63.9만 |
|---|
| 2025.12.05 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 20.9만 |
|---|
| 2025.12.04 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 12.9만 |
|---|
| 2025.12.03 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 17만 |
|---|
| 2025.12.02 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 16.2만 |
|---|
| 2025.12.01 | ₩10,050 | ₩10,050 | ₩8,040 | ₩8,040 | -20.00% | 36.3만 |
|---|
| 2025.11.28 | ₩8,040 | ₩10,050 | ₩8,040 | ₩8,040 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩10,050 | ₩10,050 | ₩8,040 | ₩8,040 | -20.00% | 25.9만 |
|---|
| 2025.11.25 | ₩10,050 | ₩10,050 | ₩8,040 | ₩10,050 | 0.00% | 26.7만 |
|---|
| 2025.11.24 | ₩10,050 | ₩10,050 | ₩8,040 | ₩8,040 | -20.00% | 27.3만 |
|---|
| 2025.11.21 | ₩10,050 | ₩12,060 | ₩10,050 | ₩10,050 | 0.00% | 28.6만 |
|---|
| 2025.11.20 | ₩12,060 | ₩12,060 | ₩10,050 | ₩10,050 | -16.67% | 30.9만 |
|---|
| 2025.11.19 | ₩10,050 | ₩12,060 | ₩10,050 | ₩12,060 | +20.00% | 112.3만 |
|---|
| 2025.11.18 | ₩10,050 | ₩10,050 | ₩8,040 | ₩10,050 | 0.00% | 72.3만 |
|---|
| 2025.11.17 | ₩10,050 | ₩10,050 | ₩8,040 | ₩10,050 | 0.00% | 88.8만 |
|---|
| 2025.11.14 | ₩10,050 | ₩10,050 | ₩10,050 | ₩10,050 | 0.00% | 76.1만 |
|---|
| 2025.11.13 | ₩10,050 | ₩10,050 | ₩8,040 | ₩10,050 | 0.00% | 33.9만 |
|---|
| 2025.11.12 | ₩10,050 | ₩10,050 | ₩8,040 | ₩10,050 | 0.00% | 20.1만 |
|---|
| 2025.11.11 | ₩10,050 | ₩10,050 | ₩8,040 | ₩10,050 | 0.00% | 28.6만 |
|---|
| 2025.11.10 | ₩12,060 | ₩12,060 | ₩10,050 | ₩12,060 | 0.00% | 28.2만 |
|---|
| 2025.11.07 | ₩12,060 | ₩12,060 | ₩10,050 | ₩12,060 | 0.00% | 41.7만 |
|---|
| 2025.11.06 | ₩14,070 | ₩14,070 | ₩10,050 | ₩12,060 | -14.29% | 116.7만 |
|---|
| 2025.11.05 | ₩52,261 | ₩56,281 | ₩14,070 | ₩14,070 | -73.08% | 597.8만 |
|---|
| 2025.11.04 | ₩26,130 | ₩30,150 | ₩26,130 | ₩28,140 | +7.69% | 61.8만 |
|---|
| 2025.11.03 | ₩26,130 | ₩36,181 | ₩24,120 | ₩26,130 | 0.00% | 51.8만 |
|---|
| 2025.10.31 | ₩24,120 | ₩28,140 | ₩24,120 | ₩24,120 | 0.00% | 13.1만 |
|---|
| 2025.10.30 | ₩24,120 | ₩26,130 | ₩24,120 | ₩24,120 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩24,120 | ₩26,130 | ₩24,120 | ₩24,120 | 0.00% | 3.2만 |
|---|
| 2025.10.28 | ₩26,130 | ₩28,140 | ₩26,130 | ₩26,130 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩24,120 | ₩26,130 | ₩24,120 | ₩26,130 | +8.33% | 4.3만 |
|---|
| 2025.10.24 | ₩26,130 | ₩26,130 | ₩24,120 | ₩24,120 | -7.69% | 2.7만 |
|---|
| 2025.10.23 | ₩24,120 | ₩26,130 | ₩24,120 | ₩26,130 | +8.33% | 5.4만 |
|---|
| 2025.10.22 | ₩24,120 | ₩26,130 | ₩24,120 | ₩24,120 | 0.00% | 7.7만 |
|---|
| 2025.10.21 | ₩22,110 | ₩24,120 | ₩22,110 | ₩24,120 | +9.09% | 6.3만 |
|---|
| 2025.10.20 | ₩24,120 | ₩26,130 | ₩24,120 | ₩24,120 | 0.00% | 3.5만 |
|---|
| 2025.10.17 | ₩26,130 | ₩28,140 | ₩24,120 | ₩24,120 | -7.69% | 5.2만 |
|---|
| 2025.10.16 | ₩28,140 | ₩28,140 | ₩26,130 | ₩28,140 | 0.00% | 6.1만 |
|---|
| 2025.10.15 | ₩28,140 | ₩30,150 | ₩26,130 | ₩28,140 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩28,140 | ₩28,140 | ₩26,130 | ₩28,140 | 0.00% | 4만 |
|---|
| 2025.10.13 | ₩28,140 | ₩30,150 | ₩26,130 | ₩28,140 | 0.00% | 7.8만 |
|---|
| 2025.10.10 | ₩36,181 | ₩36,181 | ₩28,140 | ₩30,150 | -16.67% | 14.5만 |
|---|