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 | ₩2,099 | ₩2,193 | ₩1,979 | ₩2,019 | -3.82% | 6.7만 |
| 2026.10.08 | ₩2,086 | ₩2,434 | ₩1,966 | ₩2,099 | +0.64% | 363.5만 |
| 2026.10.07 | ₩2,033 | ₩2,086 | ₩1,979 | ₩2,019 | -0.66% | 2.4만 |
| 2026.10.06 | ₩2,033 | ₩2,113 | ₩1,966 | ₩1,966 | -3.29% | 3.4만 |
| 2026.10.05 | ₩2,153 | ₩2,166 | ₩2,006 | ₩2,073 | -3.73% | 9천 |
| 2026.10.02 | ₩2,153 | ₩2,206 | ₩2,086 | ₩2,206 | +2.48% | 3.4만 |
| 2026.10.01 | ₩2,113 | ₩2,193 | ₩1,966 | ₩2,086 | -1.27% | 1.8만 |
| 2026.09.30 | ₩2,099 | ₩2,206 | ₩2,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,180 |
| +3.82% |
| 2.5천 |
| 2026.09.29 | ₩2,327 | ₩2,327 | ₩2,139 | ₩2,233 | -4.02% | 4.7천 |
|---|
| 2026.09.28 | ₩2,220 | ₩2,220 | ₩2,139 | ₩2,193 | -1.20% | 1만 |
|---|
| 2026.09.25 | ₩2,193 | ₩2,340 | ₩2,153 | ₩2,220 | +1.22% | 3.1만 |
|---|
| 2026.09.24 | ₩2,006 | ₩2,180 | ₩2,006 | ₩2,139 | +6.67% | 4.4만 |
|---|
| 2026.09.23 | ₩2,046 | ₩2,113 | ₩2,046 | ₩2,099 | +2.61% | 27.3만 |
|---|
| 2026.09.22 | ₩2,126 | ₩2,246 | ₩2,046 | ₩2,099 | -1.26% | 1.7만 |
|---|
| 2026.09.21 | ₩2,059 | ₩2,206 | ₩2,019 | ₩2,113 | +2.60% | 3.2만 |
|---|
| 2026.09.18 | ₩2,139 | ₩2,206 | ₩2,073 | ₩2,086 | -2.50% | 1.5만 |
|---|
| 2026.09.17 | ₩2,086 | ₩2,193 | ₩1,979 | ₩2,153 | +3.21% | 2만 |
|---|
| 2026.09.16 | ₩2,086 | ₩2,153 | ₩2,006 | ₩2,059 | -1.28% | 2.1만 |
|---|
| 2026.09.15 | ₩2,126 | ₩2,220 | ₩2,086 | ₩2,139 | +0.63% | 8.2천 |
|---|
| 2026.09.14 | ₩2,180 | ₩2,220 | ₩2,073 | ₩2,180 | 0.00% | 1.7만 |
|---|
| 2026.09.11 | ₩2,273 | ₩2,353 | ₩2,166 | ₩2,166 | -4.71% | 2.3만 |
|---|
| 2026.09.10 | ₩2,367 | ₩2,380 | ₩2,193 | ₩2,233 | -5.65% | 1.9만 |
|---|
| 2026.09.09 | ₩2,407 | ₩2,434 | ₩2,327 | ₩2,353 | -2.22% | 1.9만 |
|---|
| 2026.09.08 | ₩2,353 | ₩2,420 | ₩2,327 | ₩2,380 | +1.14% | 4.1천 |
|---|
| 2026.09.04 | ₩2,380 | ₩2,460 | ₩2,300 | ₩2,380 | 0.00% | 3.4만 |
|---|
| 2026.09.03 | ₩2,380 | ₩2,487 | ₩2,367 | ₩2,434 | +2.25% | 5.5만 |
|---|
| 2026.09.02 | ₩2,447 | ₩2,447 | ₩2,340 | ₩2,367 | -3.28% | 4.7천 |
|---|
| 2026.09.01 | ₩2,340 | ₩2,394 | ₩2,260 | ₩2,367 | +1.14% | 2.7만 |
|---|
| 2026.08.31 | ₩2,353 | ₩2,407 | ₩2,340 | ₩2,340 | -0.57% | 1.4만 |
|---|
| 2026.08.28 | ₩2,394 | ₩2,460 | ₩2,367 | ₩2,407 | +0.56% | 4.6만 |
|---|
| 2026.08.27 | ₩2,380 | ₩2,501 | ₩2,380 | ₩2,434 | +2.25% | 2만 |
|---|
| 2026.08.26 | ₩2,527 | ₩2,527 | ₩2,380 | ₩2,420 | -4.23% | 5.1만 |
|---|
| 2026.08.25 | ₩2,501 | ₩2,581 | ₩2,407 | ₩2,447 | -2.14% | 2.6만 |
|---|
| 2026.08.24 | ₩2,541 | ₩2,648 | ₩2,487 | ₩2,514 | -1.05% | 4.2만 |
|---|
| 2026.08.21 | ₩2,501 | ₩2,741 | ₩2,487 | ₩2,581 | +3.21% | 9.6만 |
|---|
| 2026.08.20 | ₩2,420 | ₩2,474 | ₩2,340 | ₩2,447 | +1.10% | 2.9만 |
|---|
| 2026.08.19 | ₩2,460 | ₩2,474 | ₩2,327 | ₩2,394 | -2.72% | 4.2만 |
|---|
| 2026.08.18 | ₩2,474 | ₩2,514 | ₩2,447 | ₩2,501 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩2,594 | ₩2,594 | ₩2,434 | ₩2,474 | -4.64% | 4만 |
|---|
| 2026.08.14 | ₩2,541 | ₩2,581 | ₩2,487 | ₩2,487 | -2.11% | 9.8천 |
|---|
| 2026.08.13 | ₩2,501 | ₩2,581 | ₩2,434 | ₩2,527 | +1.07% | 3.1만 |
|---|
| 2026.08.12 | ₩2,514 | ₩2,608 | ₩2,487 | ₩2,487 | -1.06% | 4만 |
|---|
| 2026.08.11 | ₩2,567 | ₩2,608 | ₩2,460 | ₩2,594 | +1.04% | 1.3만 |
|---|
| 2026.08.10 | ₩2,460 | ₩2,661 | ₩2,420 | ₩2,621 | +6.52% | 6.2만 |
|---|
| 2026.08.07 | ₩2,501 | ₩2,634 | ₩2,447 | ₩2,460 | -1.60% | 5.4만 |
|---|
| 2026.08.06 | ₩2,420 | ₩2,701 | ₩2,420 | ₩2,487 | +2.76% | 5.4만 |
|---|
| 2026.08.05 | ₩2,688 | ₩2,688 | ₩2,407 | ₩2,407 | -10.45% | 4.6만 |
|---|
| 2026.08.04 | ₩2,567 | ₩2,728 | ₩2,541 | ₩2,634 | +2.60% | 2만 |
|---|
| 2026.08.03 | ₩2,514 | ₩2,594 | ₩2,487 | ₩2,487 | -1.06% | 1.6만 |
|---|
| 2026.07.31 | ₩2,608 | ₩2,608 | ₩2,487 | ₩2,514 | -3.59% | 2.9만 |
|---|
| 2026.07.30 | ₩2,594 | ₩2,661 | ₩2,514 | ₩2,594 | 0.00% | 4.5만 |
|---|
| 2026.07.29 | ₩2,527 | ₩2,661 | ₩2,527 | ₩2,581 | +2.12% | 4.1만 |
|---|
| 2026.07.28 | ₩2,474 | ₩2,728 | ₩2,380 | ₩2,581 | +4.32% | 9.2만 |
|---|
| 2026.07.27 | ₩2,701 | ₩2,701 | ₩2,501 | ₩2,567 | -4.95% | 3.9만 |
|---|
| 2026.07.24 | ₩2,781 | ₩2,781 | ₩2,514 | ₩2,634 | -5.29% | 4.8만 |
|---|
| 2026.07.23 | ₩2,634 | ₩3,009 | ₩2,554 | ₩2,741 | +4.06% | 11.1만 |
|---|
| 2026.07.22 | ₩2,460 | ₩2,648 | ₩2,367 | ₩2,608 | +5.98% | 26만 |
|---|
| 2026.07.21 | ₩2,621 | ₩2,915 | ₩2,380 | ₩2,661 | +1.53% | 33.4만 |
|---|
| 2026.07.20 | ₩2,474 | ₩2,487 | ₩2,260 | ₩2,287 | -7.57% | 3.1만 |
|---|
| 2026.07.17 | ₩2,420 | ₩2,501 | ₩2,407 | ₩2,434 | +0.55% | 2.5만 |
|---|
| 2026.07.16 | ₩2,487 | ₩2,527 | ₩2,460 | ₩2,487 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩2,420 | ₩2,608 | ₩2,407 | ₩2,554 | +5.52% | 1.3만 |
|---|
| 2026.07.14 | ₩2,527 | ₩2,554 | ₩2,434 | ₩2,474 | -2.12% | 3.2만 |
|---|
| 2026.07.13 | ₩2,527 | ₩2,608 | ₩2,487 | ₩2,514 | -0.53% | 2.8만 |
|---|
| 2026.07.10 | ₩2,514 | ₩2,768 | ₩2,514 | ₩2,567 | +2.13% | 13.4만 |
|---|
| 2026.07.09 | ₩2,501 | ₩2,648 | ₩2,407 | ₩2,460 | -1.60% | 5.5만 |
|---|
| 2026.07.08 | ₩2,460 | ₩2,501 | ₩2,367 | ₩2,407 | -2.17% | 6.1만 |
|---|
| 2026.07.07 | ₩2,714 | ₩2,795 | ₩2,474 | ₩2,474 | -8.87% | 1.8만 |
|---|
| 2026.07.06 | ₩2,634 | ₩2,915 | ₩2,581 | ₩2,648 | +0.51% | 1.6만 |
|---|
| 2026.07.02 | ₩2,795 | ₩2,942 | ₩2,608 | ₩2,648 | -5.26% | 9.6만 |
|---|
| 2026.07.01 | ₩2,514 | ₩2,755 | ₩2,501 | ₩2,701 | +7.45% | 7.8만 |
|---|
| 2026.06.30 | ₩2,434 | ₩2,634 | ₩2,394 | ₩2,420 | -0.55% | 5만 |
|---|
| 2026.06.29 | ₩2,447 | ₩2,755 | ₩2,447 | ₩2,541 | +3.83% | 9.1만 |
|---|
| 2026.06.26 | ₩2,300 | ₩2,594 | ₩2,260 | ₩2,594 | +12.79% | 30.9만 |
|---|
| 2026.06.25 | ₩2,594 | ₩2,728 | ₩2,340 | ₩2,340 | -9.79% | 2.8만 |
|---|
| 2026.06.24 | ₩2,634 | ₩2,688 | ₩2,514 | ₩2,621 | -0.51% | 5.2만 |
|---|
| 2026.06.23 | ₩2,541 | ₩2,808 | ₩2,541 | ₩2,701 | +6.32% | 2.9만 |
|---|
| 2026.06.22 | ₩2,541 | ₩2,701 | ₩2,474 | ₩2,634 | +3.68% | 9.5만 |
|---|
| 2026.06.18 | ₩2,674 | ₩2,942 | ₩2,648 | ₩2,755 | +3.00% | 15.1만 |
|---|
| 2026.06.17 | ₩2,634 | ₩3,102 | ₩2,541 | ₩2,768 | +5.08% | 294.3만 |
|---|
| 2026.06.16 | ₩2,688 | ₩2,688 | ₩2,501 | ₩2,621 | -2.49% | 7만 |
|---|
| 2026.06.15 | ₩2,755 | ₩2,915 | ₩2,581 | ₩2,674 | -2.91% | 6.9만 |
|---|
| 2026.06.12 | ₩2,808 | ₩2,808 | ₩2,501 | ₩2,567 | -8.57% | 7.3만 |
|---|
| 2026.06.11 | ₩2,674 | ₩3,062 | ₩2,608 | ₩2,862 | +7.00% | 20.4만 |
|---|
| 2026.06.10 | ₩2,581 | ₩2,982 | ₩2,501 | ₩2,661 | +3.11% | 182.3만 |
|---|
| 2026.06.09 | ₩2,688 | ₩2,795 | ₩2,420 | ₩2,594 | -3.48% | 16.3만 |
|---|
| 2026.06.08 | ₩2,902 | ₩3,209 | ₩2,608 | ₩2,755 | -5.07% | 53.2만 |
|---|
| 2026.06.05 | ₩3,223 | ₩3,437 | ₩2,902 | ₩3,022 | -6.22% | 6.6만 |
|---|
| 2026.06.04 | ₩3,744 | ₩3,905 | ₩3,236 | ₩3,303 | -11.79% | 20만 |
|---|
| 2026.06.03 | ₩3,717 | ₩3,784 | ₩3,463 | ₩3,784 | +1.80% | 9.4만 |
|---|
| 2026.06.02 | ₩3,503 | ₩3,945 | ₩3,477 | ₩3,691 | +5.34% | 25.1만 |
|---|
| 2026.06.01 | ₩2,768 | ₩3,584 | ₩2,608 | ₩3,463 | +25.12% | 44.7만 |
|---|
| 2026.05.29 | ₩2,755 | ₩2,875 | ₩2,661 | ₩2,768 | +0.49% | 7.2만 |
|---|
| 2026.05.28 | ₩2,888 | ₩2,995 | ₩2,674 | ₩2,808 | -2.78% | 9만 |
|---|
| 2026.05.27 | ₩2,621 | ₩3,049 | ₩2,527 | ₩3,009 | +14.80% | 36.7만 |
|---|
| 2026.05.26 | ₩2,474 | ₩2,768 | ₩2,474 | ₩2,634 | +6.49% | 47.6만 |
|---|
| 2026.05.22 | ₩2,420 | ₩2,447 | ₩2,273 | ₩2,420 | 0.00% | 26.2만 |
|---|
| 2026.05.21 | ₩2,300 | ₩2,407 | ₩2,260 | ₩2,407 | +4.65% | 3.1만 |
|---|
| 2026.05.20 | ₩2,260 | ₩2,380 | ₩2,206 | ₩2,380 | +5.33% | 4.8만 |
|---|
| 2026.05.19 | ₩2,648 | ₩2,648 | ₩2,273 | ₩2,327 | -12.12% | 5.4만 |
|---|
| 2026.05.18 | ₩2,447 | ₩2,634 | ₩2,420 | ₩2,594 | +6.01% | 10.9만 |
|---|
| 2026.05.15 | ₩2,367 | ₩2,501 | ₩2,246 | ₩2,327 | -1.69% | 8.5만 |
|---|
| 2026.05.14 | ₩2,099 | ₩2,755 | ₩2,086 | ₩2,594 | +23.57% | 29.4만 |
|---|
| 2026.05.13 | ₩2,073 | ₩2,099 | ₩2,046 | ₩2,073 | 0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩2,139 | ₩2,153 | ₩2,059 | ₩2,059 | -3.75% | 1.3만 |
|---|
| 2026.05.11 | ₩2,340 | ₩2,353 | ₩2,166 | ₩2,206 | -5.71% | 3.1만 |
|---|
| 2026.05.08 | ₩2,340 | ₩2,407 | ₩2,340 | ₩2,340 | 0.00% | 1.9만 |
|---|
| 2026.05.07 | ₩2,394 | ₩2,608 | ₩2,327 | ₩2,420 | +1.12% | 5만 |
|---|
| 2026.05.06 | ₩2,233 | ₩2,501 | ₩2,206 | ₩2,407 | +7.78% | 3.7만 |
|---|
| 2026.05.05 | ₩2,353 | ₩2,380 | ₩2,233 | ₩2,300 | -2.27% | 2.9만 |
|---|
| 2026.05.04 | ₩2,514 | ₩2,541 | ₩2,407 | ₩2,407 | -4.26% | 3.9만 |
|---|
| 2026.05.01 | ₩2,567 | ₩2,567 | ₩2,340 | ₩2,460 | -4.17% | 2만 |
|---|
| 2026.04.30 | ₩2,287 | ₩2,621 | ₩2,273 | ₩2,514 | +9.94% | 8.1만 |
|---|
| 2026.04.29 | ₩2,153 | ₩2,273 | ₩2,139 | ₩2,233 | +3.73% | 2.7만 |
|---|
| 2026.04.28 | ₩2,206 | ₩2,260 | ₩2,166 | ₩2,233 | +1.21% | 1.1만 |
|---|
| 2026.04.27 | ₩2,313 | ₩2,313 | ₩2,139 | ₩2,233 | -3.47% | 1.9만 |
|---|
| 2026.04.24 | ₩2,327 | ₩2,327 | ₩2,206 | ₩2,233 | -4.02% | 3.4만 |
|---|
| 2026.04.23 | ₩2,554 | ₩2,594 | ₩2,260 | ₩2,313 | -9.42% | 4.7만 |
|---|
| 2026.04.22 | ₩2,273 | ₩2,567 | ₩2,246 | ₩2,554 | +12.35% | 8.3만 |
|---|
| 2026.04.21 | ₩2,273 | ₩2,273 | ₩2,153 | ₩2,206 | -2.94% | 2.6만 |
|---|
| 2026.04.20 | ₩2,287 | ₩2,340 | ₩2,246 | ₩2,260 | -1.17% | 2.5만 |
|---|
| 2026.04.17 | ₩2,193 | ₩2,327 | ₩2,126 | ₩2,287 | +4.27% | 6만 |
|---|
| 2026.04.16 | ₩2,033 | ₩2,193 | ₩2,019 | ₩2,126 | +4.61% | 3.9만 |
|---|
| 2026.04.15 | ₩2,059 | ₩2,113 | ₩1,966 | ₩2,073 | +0.65% | 4만 |
|---|
| 2026.04.14 | ₩2,059 | ₩2,220 | ₩1,979 | ₩2,046 | -0.65% | 16.1만 |
|---|
| 2026.04.13 | ₩2,059 | ₩2,220 | ₩1,912 | ₩2,206 | +7.14% | 5.4만 |
|---|
| 2026.04.10 | ₩2,180 | ₩2,273 | ₩2,073 | ₩2,126 | -2.45% | 5.6만 |
|---|
| 2026.04.09 | ₩3,035 | ₩3,049 | ₩1,671 | ₩2,300 | -24.23% | 32만 |
|---|
| 2026.04.08 | ₩3,129 | ₩3,196 | ₩3,062 | ₩3,089 | -1.28% | 4만 |
|---|
| 2026.04.07 | ₩3,410 | ₩3,624 | ₩2,942 | ₩3,129 | -8.24% | 6.1만 |
|---|
| 2026.04.06 | ₩3,089 | ₩3,209 | ₩3,089 | ₩3,129 | +1.30% | 3.1만 |
|---|
| 2026.04.02 | ₩3,289 | ₩3,450 | ₩2,928 | ₩3,209 | -2.44% | 4.2만 |
|---|
| 2026.04.01 | ₩3,610 | ₩3,610 | ₩3,410 | ₩3,450 | -4.44% | 9.6천 |
|---|
| 2026.03.31 | ₩3,289 | ₩3,610 | ₩3,209 | ₩3,570 | +8.54% | 3.7만 |
|---|
| 2026.03.30 | ₩3,370 | ₩3,530 | ₩3,209 | ₩3,249 | -3.57% | 8.4천 |
|---|
| 2026.03.27 | ₩3,289 | ₩3,410 | ₩3,209 | ₩3,289 | 0.00% | 8.6천 |
|---|
| 2026.03.26 | ₩3,610 | ₩3,731 | ₩3,249 | ₩3,370 | -6.67% | 2.7만 |
|---|
| 2026.03.25 | ₩3,610 | ₩3,771 | ₩3,530 | ₩3,610 | 0.00% | 1.9만 |
|---|
| 2026.03.24 | ₩3,691 | ₩3,731 | ₩3,610 | ₩3,610 | -2.17% | 1.4만 |
|---|
| 2026.03.23 | ₩3,691 | ₩3,731 | ₩3,530 | ₩3,610 | -2.17% | 1.3만 |
|---|
| 2026.03.20 | ₩3,610 | ₩3,811 | ₩3,530 | ₩3,530 | -2.22% | 1.2만 |
|---|
| 2026.03.19 | ₩4,012 | ₩4,012 | ₩3,651 | ₩3,651 | -9.00% | 2.5만 |
|---|
| 2026.03.18 | ₩3,811 | ₩4,212 | ₩3,530 | ₩4,092 | +7.37% | 5.6만 |
|---|
| 2026.03.17 | ₩3,931 | ₩4,092 | ₩3,811 | ₩3,971 | +1.02% | 3.1만 |
|---|
| 2026.03.16 | ₩3,971 | ₩4,132 | ₩3,811 | ₩3,931 | -1.01% | 3만 |
|---|
| 2026.03.13 | ₩4,373 | ₩4,373 | ₩3,971 | ₩3,971 | -9.17% | 9.3천 |
|---|
| 2026.03.12 | ₩4,092 | ₩4,413 | ₩4,012 | ₩4,172 | +1.96% | 1.8만 |
|---|
| 2026.03.11 | ₩4,092 | ₩4,332 | ₩3,971 | ₩4,172 | +1.96% | 2.6만 |
|---|
| 2026.03.10 | ₩4,332 | ₩4,413 | ₩4,172 | ₩4,172 | -3.70% | 2.7만 |
|---|
| 2026.03.09 | ₩4,493 | ₩4,533 | ₩4,292 | ₩4,332 | -3.57% | 2.3만 |
|---|
| 2026.03.06 | ₩4,413 | ₩4,734 | ₩4,413 | ₩4,413 | 0.00% | 1.7만 |
|---|
| 2026.03.05 | ₩4,694 | ₩4,734 | ₩4,453 | ₩4,613 | -1.71% | 2.7만 |
|---|
| 2026.03.04 | ₩4,694 | ₩5,095 | ₩4,694 | ₩4,694 | 0.00% | 2.4만 |
|---|
| 2026.03.03 | ₩4,974 | ₩5,014 | ₩4,653 | ₩4,854 | -2.42% | 3.4만 |
|---|
| 2026.03.02 | ₩4,974 | ₩5,095 | ₩4,854 | ₩5,055 | +1.61% | 1.7만 |
|---|
| 2026.02.27 | ₩5,215 | ₩5,416 | ₩4,934 | ₩5,095 | -2.31% | 1.5만 |
|---|
| 2026.02.26 | ₩5,375 | ₩5,576 | ₩5,255 | ₩5,416 | +0.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,496 | ₩5,576 | ₩5,335 | ₩5,375 | -2.19% | 2.2만 |
|---|
| 2026.02.24 | ₩5,215 | ₩5,656 | ₩5,215 | ₩5,496 | +5.38% | 8.4천 |
|---|
| 2026.02.23 | ₩5,656 | ₩5,737 | ₩5,135 | ₩5,335 | -5.67% | 1.9만 |
|---|
| 2026.02.20 | ₩5,977 | ₩6,138 | ₩5,777 | ₩5,777 | -3.36% | 2.3만 |
|---|
| 2026.02.19 | ₩6,057 | ₩6,378 | ₩5,656 | ₩5,937 | -1.99% | 2.9만 |
|---|
| 2026.02.18 | ₩5,496 | ₩6,499 | ₩5,375 | ₩5,857 | +6.57% | 6.5만 |
|---|
| 2026.02.17 | ₩5,777 | ₩5,937 | ₩5,375 | ₩5,496 | -4.86% | 1만 |
|---|
| 2026.02.13 | ₩5,375 | ₩6,178 | ₩5,375 | ₩5,817 | +8.21% | 1.8만 |
|---|
| 2026.02.12 | ₩5,456 | ₩5,817 | ₩5,375 | ₩5,536 | +1.47% | 2.9만 |
|---|
| 2026.02.11 | ₩5,777 | ₩5,777 | ₩5,335 | ₩5,456 | -5.56% | 3.3만 |
|---|
| 2026.02.10 | ₩5,295 | ₩6,057 | ₩5,295 | ₩5,616 | +6.06% | 4.6만 |
|---|
| 2026.02.09 | ₩5,255 | ₩5,576 | ₩4,974 | ₩5,295 | +0.76% | 7.8만 |
|---|
| 2026.02.06 | ₩4,613 | ₩4,974 | ₩4,613 | ₩4,894 | +6.09% | 2.7만 |
|---|
| 2026.02.05 | ₩4,934 | ₩5,055 | ₩4,613 | ₩4,613 | -6.50% | 8.3만 |
|---|
| 2026.02.04 | ₩5,014 | ₩5,416 | ₩4,854 | ₩5,014 | 0.00% | 3.9만 |
|---|
| 2026.02.03 | ₩4,974 | ₩5,175 | ₩4,734 | ₩4,894 | -1.61% | 3만 |
|---|
| 2026.02.02 | ₩5,335 | ₩5,536 | ₩5,014 | ₩5,055 | -5.26% | 4.6만 |
|---|
| 2026.01.30 | ₩5,335 | ₩6,258 | ₩5,255 | ₩5,335 | 0.00% | 8.7만 |
|---|
| 2026.01.29 | ₩5,937 | ₩6,178 | ₩5,616 | ₩5,817 | -2.03% | 3.5만 |
|---|
| 2026.01.28 | ₩5,777 | ₩6,017 | ₩5,696 | ₩5,857 | +1.39% | 2.4만 |
|---|
| 2026.01.27 | ₩6,098 | ₩6,098 | ₩5,696 | ₩5,817 | -4.61% | 2만 |
|---|
| 2026.01.26 | ₩6,178 | ₩6,539 | ₩6,098 | ₩6,098 | -1.30% | 3.4만 |
|---|
| 2026.01.23 | ₩6,258 | ₩6,378 | ₩5,937 | ₩5,937 | -5.13% | 3.9만 |
|---|
| 2026.01.22 | ₩6,138 | ₩6,619 | ₩6,138 | ₩6,298 | +2.61% | 2.2만 |
|---|
| 2026.01.21 | ₩6,218 | ₩6,619 | ₩6,138 | ₩6,138 | -1.29% | 5.4만 |
|---|
| 2026.01.20 | ₩6,138 | ₩6,378 | ₩5,977 | ₩6,178 | +0.65% | 4.1만 |
|---|
| 2026.01.16 | ₩6,499 | ₩6,499 | ₩6,057 | ₩6,057 | -6.79% | 4.8만 |
|---|
| 2026.01.15 | ₩7,301 | ₩7,301 | ₩6,418 | ₩6,418 | -12.09% | 4.7만 |
|---|
| 2026.01.14 | ₩7,141 | ₩7,943 | ₩7,100 | ₩7,181 | +0.56% | 6.5만 |
|---|
| 2026.01.13 | ₩7,221 | ₩7,421 | ₩6,739 | ₩7,221 | 0.00% | 5.4만 |
|---|
| 2026.01.12 | ₩6,418 | ₩7,381 | ₩6,338 | ₩7,221 | +12.50% | 7만 |
|---|
| 2026.01.09 | ₩6,298 | ₩6,579 | ₩5,937 | ₩6,418 | +1.91% | 4.1만 |
|---|
| 2026.01.08 | ₩5,616 | ₩6,619 | ₩5,576 | ₩6,338 | +12.86% | 7.6만 |
|---|
| 2026.01.07 | ₩5,737 | ₩5,857 | ₩5,456 | ₩5,576 | -2.80% | 5.2만 |
|---|
| 2026.01.06 | ₩5,255 | ₩5,857 | ₩5,215 | ₩5,737 | +9.16% | 6.7만 |
|---|
| 2026.01.05 | ₩5,456 | ₩5,576 | ₩5,215 | ₩5,255 | -3.68% | 7.4만 |
|---|
| 2026.01.02 | ₩5,295 | ₩5,857 | ₩5,135 | ₩5,737 | +8.33% | 9.2만 |
|---|
| 2025.12.31 | ₩5,255 | ₩5,536 | ₩5,055 | ₩5,135 | -2.29% | 7만 |
|---|
| 2025.12.30 | ₩4,894 | ₩5,857 | ₩4,894 | ₩5,335 | +9.02% | 13.1만 |
|---|
| 2025.12.29 | ₩5,737 | ₩5,777 | ₩5,014 | ₩5,014 | -12.59% | 14.9만 |
|---|
| 2025.12.26 | ₩5,977 | ₩6,178 | ₩5,737 | ₩5,857 | -2.01% | 9.1만 |
|---|
| 2025.12.24 | ₩5,777 | ₩6,098 | ₩5,737 | ₩6,057 | +4.86% | 5.7만 |
|---|
| 2025.12.23 | ₩6,900 | ₩6,900 | ₩5,456 | ₩6,138 | -11.05% | 36.5만 |
|---|
| 2025.12.22 | ₩6,017 | ₩6,017 | ₩6,017 | ₩6,017 | 0.00% | 13.2만 |
|---|
| 2025.12.19 | ₩6,017 | ₩6,017 | ₩6,017 | ₩6,017 | 0.00% | 30.8만 |
|---|
| 2025.12.18 | ₩8,023 | ₩8,023 | ₩8,023 | ₩8,023 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩8,023 | ₩8,023 | ₩8,023 | ₩8,023 | 0.00% | 9.6만 |
|---|
| 2025.12.16 | ₩8,023 | ₩8,023 | ₩8,023 | ₩8,023 | 0.00% | 10.9만 |
|---|
| 2025.12.15 | ₩8,023 | ₩8,023 | ₩8,023 | ₩8,023 | 0.00% | 14.9만 |
|---|
| 2025.12.12 | ₩8,023 | ₩8,023 | ₩8,023 | ₩8,023 | 0.00% | 18만 |
|---|
| 2025.12.11 | ₩8,023 | ₩8,023 | ₩8,023 | ₩8,023 | 0.00% | 14.6만 |
|---|
| 2025.12.10 | ₩8,023 | ₩8,023 | ₩8,023 | ₩8,023 | 0.00% | 15.2만 |
|---|
| 2025.12.09 | ₩10,029 | ₩12,035 | ₩6,017 | ₩8,023 | -20.00% | 96.3만 |
|---|
| 2025.12.08 | ₩10,029 | ₩10,029 | ₩8,023 | ₩10,029 | 0.00% | 63.9만 |
|---|
| 2025.12.05 | ₩8,023 | ₩8,023 | ₩8,023 | ₩8,023 | 0.00% | 20.9만 |
|---|
| 2025.12.04 | ₩8,023 | ₩8,023 | ₩8,023 | ₩8,023 | 0.00% | 12.9만 |
|---|
| 2025.12.03 | ₩8,023 | ₩8,023 | ₩8,023 | ₩8,023 | 0.00% | 17만 |
|---|
| 2025.12.02 | ₩8,023 | ₩8,023 | ₩8,023 | ₩8,023 | 0.00% | 16.2만 |
|---|
| 2025.12.01 | ₩10,029 | ₩10,029 | ₩8,023 | ₩8,023 | -20.00% | 36.3만 |
|---|
| 2025.11.28 | ₩8,023 | ₩10,029 | ₩8,023 | ₩8,023 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩10,029 | ₩10,029 | ₩8,023 | ₩8,023 | -20.00% | 25.9만 |
|---|
| 2025.11.25 | ₩10,029 | ₩10,029 | ₩8,023 | ₩10,029 | 0.00% | 26.7만 |
|---|
| 2025.11.24 | ₩10,029 | ₩10,029 | ₩8,023 | ₩8,023 | -20.00% | 27.3만 |
|---|
| 2025.11.21 | ₩10,029 | ₩12,035 | ₩10,029 | ₩10,029 | 0.00% | 28.6만 |
|---|
| 2025.11.20 | ₩12,035 | ₩12,035 | ₩10,029 | ₩10,029 | -16.67% | 30.9만 |
|---|
| 2025.11.19 | ₩10,029 | ₩12,035 | ₩10,029 | ₩12,035 | +20.00% | 112.3만 |
|---|
| 2025.11.18 | ₩10,029 | ₩10,029 | ₩8,023 | ₩10,029 | 0.00% | 72.3만 |
|---|
| 2025.11.17 | ₩10,029 | ₩10,029 | ₩8,023 | ₩10,029 | 0.00% | 88.8만 |
|---|
| 2025.11.14 | ₩10,029 | ₩10,029 | ₩10,029 | ₩10,029 | 0.00% | 76.1만 |
|---|
| 2025.11.13 | ₩10,029 | ₩10,029 | ₩8,023 | ₩10,029 | 0.00% | 33.9만 |
|---|
| 2025.11.12 | ₩10,029 | ₩10,029 | ₩8,023 | ₩10,029 | 0.00% | 20.1만 |
|---|
| 2025.11.11 | ₩10,029 | ₩10,029 | ₩8,023 | ₩10,029 | 0.00% | 28.6만 |
|---|
| 2025.11.10 | ₩12,035 | ₩12,035 | ₩10,029 | ₩12,035 | 0.00% | 28.2만 |
|---|
| 2025.11.07 | ₩12,035 | ₩12,035 | ₩10,029 | ₩12,035 | 0.00% | 41.7만 |
|---|
| 2025.11.06 | ₩14,040 | ₩14,040 | ₩10,029 | ₩12,035 | -14.29% | 116.7만 |
|---|
| 2025.11.05 | ₩52,150 | ₩56,162 | ₩14,040 | ₩14,040 | -73.08% | 597.8만 |
|---|
| 2025.11.04 | ₩26,075 | ₩30,087 | ₩26,075 | ₩28,081 | +7.69% | 61.8만 |
|---|
| 2025.11.03 | ₩26,075 | ₩36,104 | ₩24,069 | ₩26,075 | 0.00% | 51.8만 |
|---|
| 2025.10.31 | ₩24,069 | ₩28,081 | ₩24,069 | ₩24,069 | 0.00% | 13.1만 |
|---|
| 2025.10.30 | ₩24,069 | ₩26,075 | ₩24,069 | ₩24,069 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩24,069 | ₩26,075 | ₩24,069 | ₩24,069 | 0.00% | 3.2만 |
|---|
| 2025.10.28 | ₩26,075 | ₩28,081 | ₩26,075 | ₩26,075 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩24,069 | ₩26,075 | ₩24,069 | ₩26,075 | +8.33% | 4.3만 |
|---|
| 2025.10.24 | ₩26,075 | ₩26,075 | ₩24,069 | ₩24,069 | -7.69% | 2.7만 |
|---|
| 2025.10.23 | ₩24,069 | ₩26,075 | ₩24,069 | ₩26,075 | +8.33% | 5.4만 |
|---|
| 2025.10.22 | ₩24,069 | ₩26,075 | ₩24,069 | ₩24,069 | 0.00% | 7.7만 |
|---|
| 2025.10.21 | ₩22,063 | ₩24,069 | ₩22,063 | ₩24,069 | +9.09% | 6.3만 |
|---|
| 2025.10.20 | ₩24,069 | ₩26,075 | ₩24,069 | ₩24,069 | 0.00% | 3.5만 |
|---|
| 2025.10.17 | ₩26,075 | ₩28,081 | ₩24,069 | ₩24,069 | -7.69% | 5.2만 |
|---|
| 2025.10.16 | ₩28,081 | ₩28,081 | ₩26,075 | ₩28,081 | 0.00% | 6.1만 |
|---|
| 2025.10.15 | ₩28,081 | ₩30,087 | ₩26,075 | ₩28,081 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩28,081 | ₩28,081 | ₩26,075 | ₩28,081 | 0.00% | 4만 |
|---|
| 2025.10.13 | ₩28,081 | ₩30,087 | ₩26,075 | ₩28,081 | 0.00% | 7.8만 |
|---|
| 2025.10.10 | ₩36,104 | ₩36,104 | ₩28,081 | ₩30,087 | -16.67% | 14.5만 |
|---|