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 | ₩2,095 | ₩2,188 | ₩1,975 | ₩2,015 | -3.82% | 6.7만 |
| 2026.10.08 | ₩2,081 | ₩2,428 | ₩1,961 | ₩2,095 | +0.64% | 363.5만 |
| 2026.10.07 | ₩2,028 | ₩2,081 | ₩1,975 | ₩2,015 | -0.66% | 2.4만 |
| 2026.10.06 | ₩2,028 | ₩2,108 | ₩1,961 | ₩1,961 | -3.29% | 3.4만 |
| 2026.10.05 | ₩2,148 | ₩2,162 | ₩2,001 | ₩2,068 | -3.73% | 9천 |
| 2026.10.02 | ₩2,148 | ₩2,202 | ₩2,081 | ₩2,202 | +2.48% | 3.4만 |
| 2026.10.01 | ₩2,108 | ₩2,188 | ₩1,961 | ₩2,081 | -1.27% | 1.8만 |
| 2026.09.30 | ₩2,095 | ₩2,202 | ₩2,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,175 |
| +3.82% |
| 2.5천 |
| 2026.09.29 | ₩2,322 | ₩2,322 | ₩2,135 | ₩2,228 | -4.02% | 4.7천 |
|---|
| 2026.09.28 | ₩2,215 | ₩2,215 | ₩2,135 | ₩2,188 | -1.20% | 1만 |
|---|
| 2026.09.25 | ₩2,188 | ₩2,335 | ₩2,148 | ₩2,215 | +1.22% | 3.1만 |
|---|
| 2026.09.24 | ₩2,001 | ₩2,175 | ₩2,001 | ₩2,135 | +6.67% | 4.4만 |
|---|
| 2026.09.23 | ₩2,041 | ₩2,108 | ₩2,041 | ₩2,095 | +2.61% | 27.3만 |
|---|
| 2026.09.22 | ₩2,122 | ₩2,242 | ₩2,041 | ₩2,095 | -1.26% | 1.7만 |
|---|
| 2026.09.21 | ₩2,055 | ₩2,202 | ₩2,015 | ₩2,108 | +2.60% | 3.2만 |
|---|
| 2026.09.18 | ₩2,135 | ₩2,202 | ₩2,068 | ₩2,081 | -2.50% | 1.5만 |
|---|
| 2026.09.17 | ₩2,081 | ₩2,188 | ₩1,975 | ₩2,148 | +3.21% | 2만 |
|---|
| 2026.09.16 | ₩2,081 | ₩2,148 | ₩2,001 | ₩2,055 | -1.28% | 2.1만 |
|---|
| 2026.09.15 | ₩2,122 | ₩2,215 | ₩2,081 | ₩2,135 | +0.63% | 8.2천 |
|---|
| 2026.09.14 | ₩2,175 | ₩2,215 | ₩2,068 | ₩2,175 | 0.00% | 1.7만 |
|---|
| 2026.09.11 | ₩2,268 | ₩2,348 | ₩2,162 | ₩2,162 | -4.71% | 2.3만 |
|---|
| 2026.09.10 | ₩2,362 | ₩2,375 | ₩2,188 | ₩2,228 | -5.65% | 1.9만 |
|---|
| 2026.09.09 | ₩2,402 | ₩2,428 | ₩2,322 | ₩2,348 | -2.22% | 1.9만 |
|---|
| 2026.09.08 | ₩2,348 | ₩2,415 | ₩2,322 | ₩2,375 | +1.14% | 4.1천 |
|---|
| 2026.09.04 | ₩2,375 | ₩2,455 | ₩2,295 | ₩2,375 | 0.00% | 3.4만 |
|---|
| 2026.09.03 | ₩2,375 | ₩2,482 | ₩2,362 | ₩2,428 | +2.25% | 5.5만 |
|---|
| 2026.09.02 | ₩2,442 | ₩2,442 | ₩2,335 | ₩2,362 | -3.28% | 4.7천 |
|---|
| 2026.09.01 | ₩2,335 | ₩2,388 | ₩2,255 | ₩2,362 | +1.14% | 2.7만 |
|---|
| 2026.08.31 | ₩2,348 | ₩2,402 | ₩2,335 | ₩2,335 | -0.57% | 1.4만 |
|---|
| 2026.08.28 | ₩2,388 | ₩2,455 | ₩2,362 | ₩2,402 | +0.56% | 4.6만 |
|---|
| 2026.08.27 | ₩2,375 | ₩2,495 | ₩2,375 | ₩2,428 | +2.25% | 2만 |
|---|
| 2026.08.26 | ₩2,522 | ₩2,522 | ₩2,375 | ₩2,415 | -4.23% | 5.1만 |
|---|
| 2026.08.25 | ₩2,495 | ₩2,575 | ₩2,402 | ₩2,442 | -2.14% | 2.6만 |
|---|
| 2026.08.24 | ₩2,535 | ₩2,642 | ₩2,482 | ₩2,508 | -1.05% | 4.2만 |
|---|
| 2026.08.21 | ₩2,495 | ₩2,735 | ₩2,482 | ₩2,575 | +3.21% | 9.6만 |
|---|
| 2026.08.20 | ₩2,415 | ₩2,468 | ₩2,335 | ₩2,442 | +1.10% | 2.9만 |
|---|
| 2026.08.19 | ₩2,455 | ₩2,468 | ₩2,322 | ₩2,388 | -2.72% | 4.2만 |
|---|
| 2026.08.18 | ₩2,468 | ₩2,508 | ₩2,442 | ₩2,495 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩2,589 | ₩2,589 | ₩2,428 | ₩2,468 | -4.64% | 4만 |
|---|
| 2026.08.14 | ₩2,535 | ₩2,575 | ₩2,482 | ₩2,482 | -2.11% | 9.8천 |
|---|
| 2026.08.13 | ₩2,495 | ₩2,575 | ₩2,428 | ₩2,522 | +1.07% | 3.1만 |
|---|
| 2026.08.12 | ₩2,508 | ₩2,602 | ₩2,482 | ₩2,482 | -1.06% | 4만 |
|---|
| 2026.08.11 | ₩2,562 | ₩2,602 | ₩2,455 | ₩2,589 | +1.04% | 1.3만 |
|---|
| 2026.08.10 | ₩2,455 | ₩2,655 | ₩2,415 | ₩2,615 | +6.52% | 6.2만 |
|---|
| 2026.08.07 | ₩2,495 | ₩2,629 | ₩2,442 | ₩2,455 | -1.60% | 5.4만 |
|---|
| 2026.08.06 | ₩2,415 | ₩2,695 | ₩2,415 | ₩2,482 | +2.76% | 5.4만 |
|---|
| 2026.08.05 | ₩2,682 | ₩2,682 | ₩2,402 | ₩2,402 | -10.45% | 4.6만 |
|---|
| 2026.08.04 | ₩2,562 | ₩2,722 | ₩2,535 | ₩2,629 | +2.60% | 2만 |
|---|
| 2026.08.03 | ₩2,508 | ₩2,589 | ₩2,482 | ₩2,482 | -1.06% | 1.6만 |
|---|
| 2026.07.31 | ₩2,602 | ₩2,602 | ₩2,482 | ₩2,508 | -3.59% | 2.9만 |
|---|
| 2026.07.30 | ₩2,589 | ₩2,655 | ₩2,508 | ₩2,589 | 0.00% | 4.5만 |
|---|
| 2026.07.29 | ₩2,522 | ₩2,655 | ₩2,522 | ₩2,575 | +2.12% | 4.1만 |
|---|
| 2026.07.28 | ₩2,468 | ₩2,722 | ₩2,375 | ₩2,575 | +4.32% | 9.2만 |
|---|
| 2026.07.27 | ₩2,695 | ₩2,695 | ₩2,495 | ₩2,562 | -4.95% | 3.9만 |
|---|
| 2026.07.24 | ₩2,775 | ₩2,775 | ₩2,508 | ₩2,629 | -5.29% | 4.8만 |
|---|
| 2026.07.23 | ₩2,629 | ₩3,002 | ₩2,548 | ₩2,735 | +4.06% | 11.1만 |
|---|
| 2026.07.22 | ₩2,455 | ₩2,642 | ₩2,362 | ₩2,602 | +5.98% | 26만 |
|---|
| 2026.07.21 | ₩2,615 | ₩2,909 | ₩2,375 | ₩2,655 | +1.53% | 33.4만 |
|---|
| 2026.07.20 | ₩2,468 | ₩2,482 | ₩2,255 | ₩2,282 | -7.57% | 3.1만 |
|---|
| 2026.07.17 | ₩2,415 | ₩2,495 | ₩2,402 | ₩2,428 | +0.55% | 2.5만 |
|---|
| 2026.07.16 | ₩2,482 | ₩2,522 | ₩2,455 | ₩2,482 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩2,415 | ₩2,602 | ₩2,402 | ₩2,548 | +5.52% | 1.3만 |
|---|
| 2026.07.14 | ₩2,522 | ₩2,548 | ₩2,428 | ₩2,468 | -2.12% | 3.2만 |
|---|
| 2026.07.13 | ₩2,522 | ₩2,602 | ₩2,482 | ₩2,508 | -0.53% | 2.8만 |
|---|
| 2026.07.10 | ₩2,508 | ₩2,762 | ₩2,508 | ₩2,562 | +2.13% | 13.4만 |
|---|
| 2026.07.09 | ₩2,495 | ₩2,642 | ₩2,402 | ₩2,455 | -1.60% | 5.5만 |
|---|
| 2026.07.08 | ₩2,455 | ₩2,495 | ₩2,362 | ₩2,402 | -2.17% | 6.1만 |
|---|
| 2026.07.07 | ₩2,709 | ₩2,789 | ₩2,468 | ₩2,468 | -8.87% | 1.8만 |
|---|
| 2026.07.06 | ₩2,629 | ₩2,909 | ₩2,575 | ₩2,642 | +0.51% | 1.6만 |
|---|
| 2026.07.02 | ₩2,789 | ₩2,935 | ₩2,602 | ₩2,642 | -5.26% | 9.6만 |
|---|
| 2026.07.01 | ₩2,508 | ₩2,749 | ₩2,495 | ₩2,695 | +7.45% | 7.8만 |
|---|
| 2026.06.30 | ₩2,428 | ₩2,629 | ₩2,388 | ₩2,415 | -0.55% | 5만 |
|---|
| 2026.06.29 | ₩2,442 | ₩2,749 | ₩2,442 | ₩2,535 | +3.83% | 9.1만 |
|---|
| 2026.06.26 | ₩2,295 | ₩2,589 | ₩2,255 | ₩2,589 | +12.79% | 30.9만 |
|---|
| 2026.06.25 | ₩2,589 | ₩2,722 | ₩2,335 | ₩2,335 | -9.79% | 2.8만 |
|---|
| 2026.06.24 | ₩2,629 | ₩2,682 | ₩2,508 | ₩2,615 | -0.51% | 5.2만 |
|---|
| 2026.06.23 | ₩2,535 | ₩2,802 | ₩2,535 | ₩2,695 | +6.32% | 2.9만 |
|---|
| 2026.06.22 | ₩2,535 | ₩2,695 | ₩2,468 | ₩2,629 | +3.68% | 9.5만 |
|---|
| 2026.06.18 | ₩2,669 | ₩2,935 | ₩2,642 | ₩2,749 | +3.00% | 15.1만 |
|---|
| 2026.06.17 | ₩2,629 | ₩3,096 | ₩2,535 | ₩2,762 | +5.08% | 294.3만 |
|---|
| 2026.06.16 | ₩2,682 | ₩2,682 | ₩2,495 | ₩2,615 | -2.49% | 7만 |
|---|
| 2026.06.15 | ₩2,749 | ₩2,909 | ₩2,575 | ₩2,669 | -2.91% | 6.9만 |
|---|
| 2026.06.12 | ₩2,802 | ₩2,802 | ₩2,495 | ₩2,562 | -8.57% | 7.3만 |
|---|
| 2026.06.11 | ₩2,669 | ₩3,056 | ₩2,602 | ₩2,855 | +7.00% | 20.4만 |
|---|
| 2026.06.10 | ₩2,575 | ₩2,975 | ₩2,495 | ₩2,655 | +3.11% | 182.3만 |
|---|
| 2026.06.09 | ₩2,682 | ₩2,789 | ₩2,415 | ₩2,589 | -3.48% | 16.3만 |
|---|
| 2026.06.08 | ₩2,895 | ₩3,202 | ₩2,602 | ₩2,749 | -5.07% | 53.2만 |
|---|
| 2026.06.05 | ₩3,216 | ₩3,429 | ₩2,895 | ₩3,015 | -6.22% | 6.6만 |
|---|
| 2026.06.04 | ₩3,736 | ₩3,896 | ₩3,229 | ₩3,296 | -11.79% | 20만 |
|---|
| 2026.06.03 | ₩3,709 | ₩3,776 | ₩3,456 | ₩3,776 | +1.80% | 9.4만 |
|---|
| 2026.06.02 | ₩3,496 | ₩3,936 | ₩3,469 | ₩3,683 | +5.34% | 25.1만 |
|---|
| 2026.06.01 | ₩2,762 | ₩3,576 | ₩2,602 | ₩3,456 | +25.12% | 44.7만 |
|---|
| 2026.05.29 | ₩2,749 | ₩2,869 | ₩2,655 | ₩2,762 | +0.49% | 7.2만 |
|---|
| 2026.05.28 | ₩2,882 | ₩2,989 | ₩2,669 | ₩2,802 | -2.78% | 9만 |
|---|
| 2026.05.27 | ₩2,615 | ₩3,042 | ₩2,522 | ₩3,002 | +14.80% | 36.7만 |
|---|
| 2026.05.26 | ₩2,468 | ₩2,762 | ₩2,468 | ₩2,629 | +6.49% | 47.6만 |
|---|
| 2026.05.22 | ₩2,415 | ₩2,442 | ₩2,268 | ₩2,415 | 0.00% | 26.2만 |
|---|
| 2026.05.21 | ₩2,295 | ₩2,402 | ₩2,255 | ₩2,402 | +4.65% | 3.1만 |
|---|
| 2026.05.20 | ₩2,255 | ₩2,375 | ₩2,202 | ₩2,375 | +5.33% | 4.8만 |
|---|
| 2026.05.19 | ₩2,642 | ₩2,642 | ₩2,268 | ₩2,322 | -12.12% | 5.4만 |
|---|
| 2026.05.18 | ₩2,442 | ₩2,629 | ₩2,415 | ₩2,589 | +6.01% | 10.9만 |
|---|
| 2026.05.15 | ₩2,362 | ₩2,495 | ₩2,242 | ₩2,322 | -1.69% | 8.5만 |
|---|
| 2026.05.14 | ₩2,095 | ₩2,749 | ₩2,081 | ₩2,589 | +23.57% | 29.4만 |
|---|
| 2026.05.13 | ₩2,068 | ₩2,095 | ₩2,041 | ₩2,068 | 0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩2,135 | ₩2,148 | ₩2,055 | ₩2,055 | -3.75% | 1.3만 |
|---|
| 2026.05.11 | ₩2,335 | ₩2,348 | ₩2,162 | ₩2,202 | -5.71% | 3.1만 |
|---|
| 2026.05.08 | ₩2,335 | ₩2,402 | ₩2,335 | ₩2,335 | 0.00% | 1.9만 |
|---|
| 2026.05.07 | ₩2,388 | ₩2,602 | ₩2,322 | ₩2,415 | +1.12% | 5만 |
|---|
| 2026.05.06 | ₩2,228 | ₩2,495 | ₩2,202 | ₩2,402 | +7.78% | 3.7만 |
|---|
| 2026.05.05 | ₩2,348 | ₩2,375 | ₩2,228 | ₩2,295 | -2.27% | 2.9만 |
|---|
| 2026.05.04 | ₩2,508 | ₩2,535 | ₩2,402 | ₩2,402 | -4.26% | 3.9만 |
|---|
| 2026.05.01 | ₩2,562 | ₩2,562 | ₩2,335 | ₩2,455 | -4.17% | 2만 |
|---|
| 2026.04.30 | ₩2,282 | ₩2,615 | ₩2,268 | ₩2,508 | +9.94% | 8.1만 |
|---|
| 2026.04.29 | ₩2,148 | ₩2,268 | ₩2,135 | ₩2,228 | +3.73% | 2.7만 |
|---|
| 2026.04.28 | ₩2,202 | ₩2,255 | ₩2,162 | ₩2,228 | +1.21% | 1.1만 |
|---|
| 2026.04.27 | ₩2,308 | ₩2,308 | ₩2,135 | ₩2,228 | -3.47% | 1.9만 |
|---|
| 2026.04.24 | ₩2,322 | ₩2,322 | ₩2,202 | ₩2,228 | -4.02% | 3.4만 |
|---|
| 2026.04.23 | ₩2,548 | ₩2,589 | ₩2,255 | ₩2,308 | -9.42% | 4.7만 |
|---|
| 2026.04.22 | ₩2,268 | ₩2,562 | ₩2,242 | ₩2,548 | +12.35% | 8.3만 |
|---|
| 2026.04.21 | ₩2,268 | ₩2,268 | ₩2,148 | ₩2,202 | -2.94% | 2.6만 |
|---|
| 2026.04.20 | ₩2,282 | ₩2,335 | ₩2,242 | ₩2,255 | -1.17% | 2.5만 |
|---|
| 2026.04.17 | ₩2,188 | ₩2,322 | ₩2,122 | ₩2,282 | +4.27% | 6만 |
|---|
| 2026.04.16 | ₩2,028 | ₩2,188 | ₩2,015 | ₩2,122 | +4.61% | 3.9만 |
|---|
| 2026.04.15 | ₩2,055 | ₩2,108 | ₩1,961 | ₩2,068 | +0.65% | 4만 |
|---|
| 2026.04.14 | ₩2,055 | ₩2,215 | ₩1,975 | ₩2,041 | -0.65% | 16.1만 |
|---|
| 2026.04.13 | ₩2,055 | ₩2,215 | ₩1,908 | ₩2,202 | +7.14% | 5.4만 |
|---|
| 2026.04.10 | ₩2,175 | ₩2,268 | ₩2,068 | ₩2,122 | -2.45% | 5.6만 |
|---|
| 2026.04.09 | ₩3,029 | ₩3,042 | ₩1,668 | ₩2,295 | -24.23% | 32만 |
|---|
| 2026.04.08 | ₩3,122 | ₩3,189 | ₩3,056 | ₩3,082 | -1.28% | 4만 |
|---|
| 2026.04.07 | ₩3,402 | ₩3,616 | ₩2,935 | ₩3,122 | -8.24% | 6.1만 |
|---|
| 2026.04.06 | ₩3,082 | ₩3,202 | ₩3,082 | ₩3,122 | +1.30% | 3.1만 |
|---|
| 2026.04.02 | ₩3,282 | ₩3,442 | ₩2,922 | ₩3,202 | -2.44% | 4.2만 |
|---|
| 2026.04.01 | ₩3,603 | ₩3,603 | ₩3,402 | ₩3,442 | -4.44% | 9.6천 |
|---|
| 2026.03.31 | ₩3,282 | ₩3,603 | ₩3,202 | ₩3,563 | +8.54% | 3.7만 |
|---|
| 2026.03.30 | ₩3,362 | ₩3,522 | ₩3,202 | ₩3,242 | -3.57% | 8.4천 |
|---|
| 2026.03.27 | ₩3,282 | ₩3,402 | ₩3,202 | ₩3,282 | 0.00% | 8.6천 |
|---|
| 2026.03.26 | ₩3,603 | ₩3,723 | ₩3,242 | ₩3,362 | -6.67% | 2.7만 |
|---|
| 2026.03.25 | ₩3,603 | ₩3,763 | ₩3,522 | ₩3,603 | 0.00% | 1.9만 |
|---|
| 2026.03.24 | ₩3,683 | ₩3,723 | ₩3,603 | ₩3,603 | -2.17% | 1.4만 |
|---|
| 2026.03.23 | ₩3,683 | ₩3,723 | ₩3,522 | ₩3,603 | -2.17% | 1.3만 |
|---|
| 2026.03.20 | ₩3,603 | ₩3,803 | ₩3,522 | ₩3,522 | -2.22% | 1.2만 |
|---|
| 2026.03.19 | ₩4,003 | ₩4,003 | ₩3,643 | ₩3,643 | -9.00% | 2.5만 |
|---|
| 2026.03.18 | ₩3,803 | ₩4,203 | ₩3,522 | ₩4,083 | +7.37% | 5.6만 |
|---|
| 2026.03.17 | ₩3,923 | ₩4,083 | ₩3,803 | ₩3,963 | +1.02% | 3.1만 |
|---|
| 2026.03.16 | ₩3,963 | ₩4,123 | ₩3,803 | ₩3,923 | -1.01% | 3만 |
|---|
| 2026.03.13 | ₩4,363 | ₩4,363 | ₩3,963 | ₩3,963 | -9.17% | 9.3천 |
|---|
| 2026.03.12 | ₩4,083 | ₩4,403 | ₩4,003 | ₩4,163 | +1.96% | 1.8만 |
|---|
| 2026.03.11 | ₩4,083 | ₩4,323 | ₩3,963 | ₩4,163 | +1.96% | 2.6만 |
|---|
| 2026.03.10 | ₩4,323 | ₩4,403 | ₩4,163 | ₩4,163 | -3.70% | 2.7만 |
|---|
| 2026.03.09 | ₩4,483 | ₩4,523 | ₩4,283 | ₩4,323 | -3.57% | 2.3만 |
|---|
| 2026.03.06 | ₩4,403 | ₩4,723 | ₩4,403 | ₩4,403 | 0.00% | 1.7만 |
|---|
| 2026.03.05 | ₩4,683 | ₩4,723 | ₩4,443 | ₩4,603 | -1.71% | 2.7만 |
|---|
| 2026.03.04 | ₩4,683 | ₩5,084 | ₩4,683 | ₩4,683 | 0.00% | 2.4만 |
|---|
| 2026.03.03 | ₩4,964 | ₩5,004 | ₩4,643 | ₩4,843 | -2.42% | 3.4만 |
|---|
| 2026.03.02 | ₩4,964 | ₩5,084 | ₩4,843 | ₩5,044 | +1.61% | 1.7만 |
|---|
| 2026.02.27 | ₩5,204 | ₩5,404 | ₩4,923 | ₩5,084 | -2.31% | 1.5만 |
|---|
| 2026.02.26 | ₩5,364 | ₩5,564 | ₩5,244 | ₩5,404 | +0.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,484 | ₩5,564 | ₩5,324 | ₩5,364 | -2.19% | 2.2만 |
|---|
| 2026.02.24 | ₩5,204 | ₩5,644 | ₩5,204 | ₩5,484 | +5.38% | 8.4천 |
|---|
| 2026.02.23 | ₩5,644 | ₩5,724 | ₩5,124 | ₩5,324 | -5.67% | 1.9만 |
|---|
| 2026.02.20 | ₩5,964 | ₩6,124 | ₩5,764 | ₩5,764 | -3.36% | 2.3만 |
|---|
| 2026.02.19 | ₩6,044 | ₩6,365 | ₩5,644 | ₩5,924 | -1.99% | 2.9만 |
|---|
| 2026.02.18 | ₩5,484 | ₩6,485 | ₩5,364 | ₩5,844 | +6.57% | 6.5만 |
|---|
| 2026.02.17 | ₩5,764 | ₩5,924 | ₩5,364 | ₩5,484 | -4.86% | 1만 |
|---|
| 2026.02.13 | ₩5,364 | ₩6,164 | ₩5,364 | ₩5,804 | +8.21% | 1.8만 |
|---|
| 2026.02.12 | ₩5,444 | ₩5,804 | ₩5,364 | ₩5,524 | +1.47% | 2.9만 |
|---|
| 2026.02.11 | ₩5,764 | ₩5,764 | ₩5,324 | ₩5,444 | -5.56% | 3.3만 |
|---|
| 2026.02.10 | ₩5,284 | ₩6,044 | ₩5,284 | ₩5,604 | +6.06% | 4.6만 |
|---|
| 2026.02.09 | ₩5,244 | ₩5,564 | ₩4,964 | ₩5,284 | +0.76% | 7.8만 |
|---|
| 2026.02.06 | ₩4,603 | ₩4,964 | ₩4,603 | ₩4,883 | +6.09% | 2.7만 |
|---|
| 2026.02.05 | ₩4,923 | ₩5,044 | ₩4,603 | ₩4,603 | -6.50% | 8.3만 |
|---|
| 2026.02.04 | ₩5,004 | ₩5,404 | ₩4,843 | ₩5,004 | 0.00% | 3.9만 |
|---|
| 2026.02.03 | ₩4,964 | ₩5,164 | ₩4,723 | ₩4,883 | -1.61% | 3만 |
|---|
| 2026.02.02 | ₩5,324 | ₩5,524 | ₩5,004 | ₩5,044 | -5.26% | 4.6만 |
|---|
| 2026.01.30 | ₩5,324 | ₩6,244 | ₩5,244 | ₩5,324 | 0.00% | 8.7만 |
|---|
| 2026.01.29 | ₩5,924 | ₩6,164 | ₩5,604 | ₩5,804 | -2.03% | 3.5만 |
|---|
| 2026.01.28 | ₩5,764 | ₩6,004 | ₩5,684 | ₩5,844 | +1.39% | 2.4만 |
|---|
| 2026.01.27 | ₩6,084 | ₩6,084 | ₩5,684 | ₩5,804 | -4.61% | 2만 |
|---|
| 2026.01.26 | ₩6,164 | ₩6,525 | ₩6,084 | ₩6,084 | -1.30% | 3.4만 |
|---|
| 2026.01.23 | ₩6,244 | ₩6,365 | ₩5,924 | ₩5,924 | -5.13% | 3.9만 |
|---|
| 2026.01.22 | ₩6,124 | ₩6,605 | ₩6,124 | ₩6,284 | +2.61% | 2.2만 |
|---|
| 2026.01.21 | ₩6,204 | ₩6,605 | ₩6,124 | ₩6,124 | -1.29% | 5.4만 |
|---|
| 2026.01.20 | ₩6,124 | ₩6,365 | ₩5,964 | ₩6,164 | +0.65% | 4.1만 |
|---|
| 2026.01.16 | ₩6,485 | ₩6,485 | ₩6,044 | ₩6,044 | -6.79% | 4.8만 |
|---|
| 2026.01.15 | ₩7,285 | ₩7,285 | ₩6,405 | ₩6,405 | -12.09% | 4.7만 |
|---|
| 2026.01.14 | ₩7,125 | ₩7,926 | ₩7,085 | ₩7,165 | +0.56% | 6.5만 |
|---|
| 2026.01.13 | ₩7,205 | ₩7,405 | ₩6,725 | ₩7,205 | 0.00% | 5.4만 |
|---|
| 2026.01.12 | ₩6,405 | ₩7,365 | ₩6,324 | ₩7,205 | +12.50% | 7만 |
|---|
| 2026.01.09 | ₩6,284 | ₩6,565 | ₩5,924 | ₩6,405 | +1.91% | 4.1만 |
|---|
| 2026.01.08 | ₩5,604 | ₩6,605 | ₩5,564 | ₩6,324 | +12.86% | 7.6만 |
|---|
| 2026.01.07 | ₩5,724 | ₩5,844 | ₩5,444 | ₩5,564 | -2.80% | 5.2만 |
|---|
| 2026.01.06 | ₩5,244 | ₩5,844 | ₩5,204 | ₩5,724 | +9.16% | 6.7만 |
|---|
| 2026.01.05 | ₩5,444 | ₩5,564 | ₩5,204 | ₩5,244 | -3.68% | 7.4만 |
|---|
| 2026.01.02 | ₩5,284 | ₩5,844 | ₩5,124 | ₩5,724 | +8.33% | 9.2만 |
|---|
| 2025.12.31 | ₩5,244 | ₩5,524 | ₩5,044 | ₩5,124 | -2.29% | 7만 |
|---|
| 2025.12.30 | ₩4,883 | ₩5,844 | ₩4,883 | ₩5,324 | +9.02% | 13.1만 |
|---|
| 2025.12.29 | ₩5,724 | ₩5,764 | ₩5,004 | ₩5,004 | -12.59% | 14.9만 |
|---|
| 2025.12.26 | ₩5,964 | ₩6,164 | ₩5,724 | ₩5,844 | -2.01% | 9.1만 |
|---|
| 2025.12.24 | ₩5,764 | ₩6,084 | ₩5,724 | ₩6,044 | +4.86% | 5.7만 |
|---|
| 2025.12.23 | ₩6,885 | ₩6,885 | ₩5,444 | ₩6,124 | -11.05% | 36.5만 |
|---|
| 2025.12.22 | ₩6,004 | ₩6,004 | ₩6,004 | ₩6,004 | 0.00% | 13.2만 |
|---|
| 2025.12.19 | ₩6,004 | ₩6,004 | ₩6,004 | ₩6,004 | 0.00% | 30.8만 |
|---|
| 2025.12.18 | ₩8,006 | ₩8,006 | ₩8,006 | ₩8,006 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩8,006 | ₩8,006 | ₩8,006 | ₩8,006 | 0.00% | 9.6만 |
|---|
| 2025.12.16 | ₩8,006 | ₩8,006 | ₩8,006 | ₩8,006 | 0.00% | 10.9만 |
|---|
| 2025.12.15 | ₩8,006 | ₩8,006 | ₩8,006 | ₩8,006 | 0.00% | 14.9만 |
|---|
| 2025.12.12 | ₩8,006 | ₩8,006 | ₩8,006 | ₩8,006 | 0.00% | 18만 |
|---|
| 2025.12.11 | ₩8,006 | ₩8,006 | ₩8,006 | ₩8,006 | 0.00% | 14.6만 |
|---|
| 2025.12.10 | ₩8,006 | ₩8,006 | ₩8,006 | ₩8,006 | 0.00% | 15.2만 |
|---|
| 2025.12.09 | ₩10,007 | ₩12,009 | ₩6,004 | ₩8,006 | -20.00% | 96.3만 |
|---|
| 2025.12.08 | ₩10,007 | ₩10,007 | ₩8,006 | ₩10,007 | 0.00% | 63.9만 |
|---|
| 2025.12.05 | ₩8,006 | ₩8,006 | ₩8,006 | ₩8,006 | 0.00% | 20.9만 |
|---|
| 2025.12.04 | ₩8,006 | ₩8,006 | ₩8,006 | ₩8,006 | 0.00% | 12.9만 |
|---|
| 2025.12.03 | ₩8,006 | ₩8,006 | ₩8,006 | ₩8,006 | 0.00% | 17만 |
|---|
| 2025.12.02 | ₩8,006 | ₩8,006 | ₩8,006 | ₩8,006 | 0.00% | 16.2만 |
|---|
| 2025.12.01 | ₩10,007 | ₩10,007 | ₩8,006 | ₩8,006 | -20.00% | 36.3만 |
|---|
| 2025.11.28 | ₩8,006 | ₩10,007 | ₩8,006 | ₩8,006 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩10,007 | ₩10,007 | ₩8,006 | ₩8,006 | -20.00% | 25.9만 |
|---|
| 2025.11.25 | ₩10,007 | ₩10,007 | ₩8,006 | ₩10,007 | 0.00% | 26.7만 |
|---|
| 2025.11.24 | ₩10,007 | ₩10,007 | ₩8,006 | ₩8,006 | -20.00% | 27.3만 |
|---|
| 2025.11.21 | ₩10,007 | ₩12,009 | ₩10,007 | ₩10,007 | 0.00% | 28.6만 |
|---|
| 2025.11.20 | ₩12,009 | ₩12,009 | ₩10,007 | ₩10,007 | -16.67% | 30.9만 |
|---|
| 2025.11.19 | ₩10,007 | ₩12,009 | ₩10,007 | ₩12,009 | +20.00% | 112.3만 |
|---|
| 2025.11.18 | ₩10,007 | ₩10,007 | ₩8,006 | ₩10,007 | 0.00% | 72.3만 |
|---|
| 2025.11.17 | ₩10,007 | ₩10,007 | ₩8,006 | ₩10,007 | 0.00% | 88.8만 |
|---|
| 2025.11.14 | ₩10,007 | ₩10,007 | ₩10,007 | ₩10,007 | 0.00% | 76.1만 |
|---|
| 2025.11.13 | ₩10,007 | ₩10,007 | ₩8,006 | ₩10,007 | 0.00% | 33.9만 |
|---|
| 2025.11.12 | ₩10,007 | ₩10,007 | ₩8,006 | ₩10,007 | 0.00% | 20.1만 |
|---|
| 2025.11.11 | ₩10,007 | ₩10,007 | ₩8,006 | ₩10,007 | 0.00% | 28.6만 |
|---|
| 2025.11.10 | ₩12,009 | ₩12,009 | ₩10,007 | ₩12,009 | 0.00% | 28.2만 |
|---|
| 2025.11.07 | ₩12,009 | ₩12,009 | ₩10,007 | ₩12,009 | 0.00% | 41.7만 |
|---|
| 2025.11.06 | ₩14,010 | ₩14,010 | ₩10,007 | ₩12,009 | -14.29% | 116.7만 |
|---|
| 2025.11.05 | ₩52,037 | ₩56,040 | ₩14,010 | ₩14,010 | -73.08% | 597.8만 |
|---|
| 2025.11.04 | ₩26,018 | ₩30,021 | ₩26,018 | ₩28,020 | +7.69% | 61.8만 |
|---|
| 2025.11.03 | ₩26,018 | ₩36,026 | ₩24,017 | ₩26,018 | 0.00% | 51.8만 |
|---|
| 2025.10.31 | ₩24,017 | ₩28,020 | ₩24,017 | ₩24,017 | 0.00% | 13.1만 |
|---|
| 2025.10.30 | ₩24,017 | ₩26,018 | ₩24,017 | ₩24,017 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩24,017 | ₩26,018 | ₩24,017 | ₩24,017 | 0.00% | 3.2만 |
|---|
| 2025.10.28 | ₩26,018 | ₩28,020 | ₩26,018 | ₩26,018 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩24,017 | ₩26,018 | ₩24,017 | ₩26,018 | +8.33% | 4.3만 |
|---|
| 2025.10.24 | ₩26,018 | ₩26,018 | ₩24,017 | ₩24,017 | -7.69% | 2.7만 |
|---|
| 2025.10.23 | ₩24,017 | ₩26,018 | ₩24,017 | ₩26,018 | +8.33% | 5.4만 |
|---|
| 2025.10.22 | ₩24,017 | ₩26,018 | ₩24,017 | ₩24,017 | 0.00% | 7.7만 |
|---|
| 2025.10.21 | ₩22,016 | ₩24,017 | ₩22,016 | ₩24,017 | +9.09% | 6.3만 |
|---|
| 2025.10.20 | ₩24,017 | ₩26,018 | ₩24,017 | ₩24,017 | 0.00% | 3.5만 |
|---|
| 2025.10.17 | ₩26,018 | ₩28,020 | ₩24,017 | ₩24,017 | -7.69% | 5.2만 |
|---|
| 2025.10.16 | ₩28,020 | ₩28,020 | ₩26,018 | ₩28,020 | 0.00% | 6.1만 |
|---|
| 2025.10.15 | ₩28,020 | ₩30,021 | ₩26,018 | ₩28,020 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩28,020 | ₩28,020 | ₩26,018 | ₩28,020 | 0.00% | 4만 |
|---|
| 2025.10.13 | ₩28,020 | ₩30,021 | ₩26,018 | ₩28,020 | 0.00% | 7.8만 |
|---|
| 2025.10.10 | ₩36,026 | ₩36,026 | ₩28,020 | ₩30,021 | -16.67% | 14.5만 |
|---|