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 | ₩2,106 | ₩2,199 | ₩1,985 | ₩2,025 | -3.82% | 6.7만 |
| 2026.10.08 | ₩2,092 | ₩2,441 | ₩1,971 | ₩2,106 | +0.64% | 363.5만 |
| 2026.10.07 | ₩2,039 | ₩2,092 | ₩1,985 | ₩2,025 | -0.66% | 2.4만 |
| 2026.10.06 | ₩2,039 | ₩2,119 | ₩1,971 | ₩1,971 | -3.29% | 3.4만 |
| 2026.10.05 | ₩2,159 | ₩2,173 | ₩2,012 | ₩2,079 | -3.73% | 9천 |
| 2026.10.02 | ₩2,159 | ₩2,213 | ₩2,092 | ₩2,213 | +2.48% | 3.4만 |
| 2026.10.01 | ₩2,119 | ₩2,199 | ₩1,971 | ₩2,092 | -1.27% | 1.8만 |
| 2026.09.30 | ₩2,106 | ₩2,213 | ₩2,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,186 |
| +3.82% |
| 2.5천 |
| 2026.09.29 | ₩2,334 | ₩2,334 | ₩2,146 | ₩2,240 | -4.02% | 4.7천 |
|---|
| 2026.09.28 | ₩2,226 | ₩2,226 | ₩2,146 | ₩2,199 | -1.20% | 1만 |
|---|
| 2026.09.25 | ₩2,199 | ₩2,347 | ₩2,159 | ₩2,226 | +1.22% | 3.1만 |
|---|
| 2026.09.24 | ₩2,012 | ₩2,186 | ₩2,012 | ₩2,146 | +6.67% | 4.4만 |
|---|
| 2026.09.23 | ₩2,052 | ₩2,119 | ₩2,052 | ₩2,106 | +2.61% | 27.3만 |
|---|
| 2026.09.22 | ₩2,132 | ₩2,253 | ₩2,052 | ₩2,106 | -1.26% | 1.7만 |
|---|
| 2026.09.21 | ₩2,065 | ₩2,213 | ₩2,025 | ₩2,119 | +2.60% | 3.2만 |
|---|
| 2026.09.18 | ₩2,146 | ₩2,213 | ₩2,079 | ₩2,092 | -2.50% | 1.5만 |
|---|
| 2026.09.17 | ₩2,092 | ₩2,199 | ₩1,985 | ₩2,159 | +3.21% | 2만 |
|---|
| 2026.09.16 | ₩2,092 | ₩2,159 | ₩2,012 | ₩2,065 | -1.28% | 2.1만 |
|---|
| 2026.09.15 | ₩2,132 | ₩2,226 | ₩2,092 | ₩2,146 | +0.63% | 8.2천 |
|---|
| 2026.09.14 | ₩2,186 | ₩2,226 | ₩2,079 | ₩2,186 | 0.00% | 1.7만 |
|---|
| 2026.09.11 | ₩2,280 | ₩2,360 | ₩2,173 | ₩2,173 | -4.71% | 2.3만 |
|---|
| 2026.09.10 | ₩2,374 | ₩2,387 | ₩2,199 | ₩2,240 | -5.65% | 1.9만 |
|---|
| 2026.09.09 | ₩2,414 | ₩2,441 | ₩2,334 | ₩2,360 | -2.22% | 1.9만 |
|---|
| 2026.09.08 | ₩2,360 | ₩2,427 | ₩2,334 | ₩2,387 | +1.14% | 4.1천 |
|---|
| 2026.09.04 | ₩2,387 | ₩2,468 | ₩2,307 | ₩2,387 | 0.00% | 3.4만 |
|---|
| 2026.09.03 | ₩2,387 | ₩2,495 | ₩2,374 | ₩2,441 | +2.25% | 5.5만 |
|---|
| 2026.09.02 | ₩2,454 | ₩2,454 | ₩2,347 | ₩2,374 | -3.28% | 4.7천 |
|---|
| 2026.09.01 | ₩2,347 | ₩2,401 | ₩2,267 | ₩2,374 | +1.14% | 2.7만 |
|---|
| 2026.08.31 | ₩2,360 | ₩2,414 | ₩2,347 | ₩2,347 | -0.57% | 1.4만 |
|---|
| 2026.08.28 | ₩2,401 | ₩2,468 | ₩2,374 | ₩2,414 | +0.56% | 4.6만 |
|---|
| 2026.08.27 | ₩2,387 | ₩2,508 | ₩2,387 | ₩2,441 | +2.25% | 2만 |
|---|
| 2026.08.26 | ₩2,535 | ₩2,535 | ₩2,387 | ₩2,427 | -4.23% | 5.1만 |
|---|
| 2026.08.25 | ₩2,508 | ₩2,588 | ₩2,414 | ₩2,454 | -2.14% | 2.6만 |
|---|
| 2026.08.24 | ₩2,548 | ₩2,655 | ₩2,495 | ₩2,521 | -1.05% | 4.2만 |
|---|
| 2026.08.21 | ₩2,508 | ₩2,749 | ₩2,495 | ₩2,588 | +3.21% | 9.6만 |
|---|
| 2026.08.20 | ₩2,427 | ₩2,481 | ₩2,347 | ₩2,454 | +1.10% | 2.9만 |
|---|
| 2026.08.19 | ₩2,468 | ₩2,481 | ₩2,334 | ₩2,401 | -2.72% | 4.2만 |
|---|
| 2026.08.18 | ₩2,481 | ₩2,521 | ₩2,454 | ₩2,508 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩2,602 | ₩2,602 | ₩2,441 | ₩2,481 | -4.64% | 4만 |
|---|
| 2026.08.14 | ₩2,548 | ₩2,588 | ₩2,495 | ₩2,495 | -2.11% | 9.8천 |
|---|
| 2026.08.13 | ₩2,508 | ₩2,588 | ₩2,441 | ₩2,535 | +1.07% | 3.1만 |
|---|
| 2026.08.12 | ₩2,521 | ₩2,615 | ₩2,495 | ₩2,495 | -1.06% | 4만 |
|---|
| 2026.08.11 | ₩2,575 | ₩2,615 | ₩2,468 | ₩2,602 | +1.04% | 1.3만 |
|---|
| 2026.08.10 | ₩2,468 | ₩2,669 | ₩2,427 | ₩2,629 | +6.52% | 6.2만 |
|---|
| 2026.08.07 | ₩2,508 | ₩2,642 | ₩2,454 | ₩2,468 | -1.60% | 5.4만 |
|---|
| 2026.08.06 | ₩2,427 | ₩2,709 | ₩2,427 | ₩2,495 | +2.76% | 5.4만 |
|---|
| 2026.08.05 | ₩2,696 | ₩2,696 | ₩2,414 | ₩2,414 | -10.45% | 4.6만 |
|---|
| 2026.08.04 | ₩2,575 | ₩2,736 | ₩2,548 | ₩2,642 | +2.60% | 2만 |
|---|
| 2026.08.03 | ₩2,521 | ₩2,602 | ₩2,495 | ₩2,495 | -1.06% | 1.6만 |
|---|
| 2026.07.31 | ₩2,615 | ₩2,615 | ₩2,495 | ₩2,521 | -3.59% | 2.9만 |
|---|
| 2026.07.30 | ₩2,602 | ₩2,669 | ₩2,521 | ₩2,602 | 0.00% | 4.5만 |
|---|
| 2026.07.29 | ₩2,535 | ₩2,669 | ₩2,535 | ₩2,588 | +2.12% | 4.1만 |
|---|
| 2026.07.28 | ₩2,481 | ₩2,736 | ₩2,387 | ₩2,588 | +4.32% | 9.2만 |
|---|
| 2026.07.27 | ₩2,709 | ₩2,709 | ₩2,508 | ₩2,575 | -4.95% | 3.9만 |
|---|
| 2026.07.24 | ₩2,790 | ₩2,790 | ₩2,521 | ₩2,642 | -5.29% | 4.8만 |
|---|
| 2026.07.23 | ₩2,642 | ₩3,018 | ₩2,562 | ₩2,749 | +4.06% | 11.1만 |
|---|
| 2026.07.22 | ₩2,468 | ₩2,655 | ₩2,374 | ₩2,615 | +5.98% | 26만 |
|---|
| 2026.07.21 | ₩2,629 | ₩2,924 | ₩2,387 | ₩2,669 | +1.53% | 33.4만 |
|---|
| 2026.07.20 | ₩2,481 | ₩2,495 | ₩2,267 | ₩2,293 | -7.57% | 3.1만 |
|---|
| 2026.07.17 | ₩2,427 | ₩2,508 | ₩2,414 | ₩2,441 | +0.55% | 2.5만 |
|---|
| 2026.07.16 | ₩2,495 | ₩2,535 | ₩2,468 | ₩2,495 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩2,427 | ₩2,615 | ₩2,414 | ₩2,562 | +5.52% | 1.3만 |
|---|
| 2026.07.14 | ₩2,535 | ₩2,562 | ₩2,441 | ₩2,481 | -2.12% | 3.2만 |
|---|
| 2026.07.13 | ₩2,535 | ₩2,615 | ₩2,495 | ₩2,521 | -0.53% | 2.8만 |
|---|
| 2026.07.10 | ₩2,521 | ₩2,776 | ₩2,521 | ₩2,575 | +2.13% | 13.4만 |
|---|
| 2026.07.09 | ₩2,508 | ₩2,655 | ₩2,414 | ₩2,468 | -1.60% | 5.5만 |
|---|
| 2026.07.08 | ₩2,468 | ₩2,508 | ₩2,374 | ₩2,414 | -2.17% | 6.1만 |
|---|
| 2026.07.07 | ₩2,723 | ₩2,803 | ₩2,481 | ₩2,481 | -8.87% | 1.8만 |
|---|
| 2026.07.06 | ₩2,642 | ₩2,924 | ₩2,588 | ₩2,655 | +0.51% | 1.6만 |
|---|
| 2026.07.02 | ₩2,803 | ₩2,951 | ₩2,615 | ₩2,655 | -5.26% | 9.6만 |
|---|
| 2026.07.01 | ₩2,521 | ₩2,763 | ₩2,508 | ₩2,709 | +7.45% | 7.8만 |
|---|
| 2026.06.30 | ₩2,441 | ₩2,642 | ₩2,401 | ₩2,427 | -0.55% | 5만 |
|---|
| 2026.06.29 | ₩2,454 | ₩2,763 | ₩2,454 | ₩2,548 | +3.83% | 9.1만 |
|---|
| 2026.06.26 | ₩2,307 | ₩2,602 | ₩2,267 | ₩2,602 | +12.79% | 30.9만 |
|---|
| 2026.06.25 | ₩2,602 | ₩2,736 | ₩2,347 | ₩2,347 | -9.79% | 2.8만 |
|---|
| 2026.06.24 | ₩2,642 | ₩2,696 | ₩2,521 | ₩2,629 | -0.51% | 5.2만 |
|---|
| 2026.06.23 | ₩2,548 | ₩2,816 | ₩2,548 | ₩2,709 | +6.32% | 2.9만 |
|---|
| 2026.06.22 | ₩2,548 | ₩2,709 | ₩2,481 | ₩2,642 | +3.68% | 9.5만 |
|---|
| 2026.06.18 | ₩2,682 | ₩2,951 | ₩2,655 | ₩2,763 | +3.00% | 15.1만 |
|---|
| 2026.06.17 | ₩2,642 | ₩3,111 | ₩2,548 | ₩2,776 | +5.08% | 294.3만 |
|---|
| 2026.06.16 | ₩2,696 | ₩2,696 | ₩2,508 | ₩2,629 | -2.49% | 7만 |
|---|
| 2026.06.15 | ₩2,763 | ₩2,924 | ₩2,588 | ₩2,682 | -2.91% | 6.9만 |
|---|
| 2026.06.12 | ₩2,816 | ₩2,816 | ₩2,508 | ₩2,575 | -8.57% | 7.3만 |
|---|
| 2026.06.11 | ₩2,682 | ₩3,071 | ₩2,615 | ₩2,870 | +7.00% | 20.4만 |
|---|
| 2026.06.10 | ₩2,588 | ₩2,991 | ₩2,508 | ₩2,669 | +3.11% | 182.3만 |
|---|
| 2026.06.09 | ₩2,696 | ₩2,803 | ₩2,427 | ₩2,602 | -3.48% | 16.3만 |
|---|
| 2026.06.08 | ₩2,910 | ₩3,219 | ₩2,615 | ₩2,763 | -5.07% | 53.2만 |
|---|
| 2026.06.05 | ₩3,232 | ₩3,447 | ₩2,910 | ₩3,031 | -6.22% | 6.6만 |
|---|
| 2026.06.04 | ₩3,755 | ₩3,916 | ₩3,246 | ₩3,313 | -11.79% | 20만 |
|---|
| 2026.06.03 | ₩3,728 | ₩3,795 | ₩3,474 | ₩3,795 | +1.80% | 9.4만 |
|---|
| 2026.06.02 | ₩3,514 | ₩3,956 | ₩3,487 | ₩3,702 | +5.34% | 25.1만 |
|---|
| 2026.06.01 | ₩2,776 | ₩3,594 | ₩2,615 | ₩3,474 | +25.12% | 44.7만 |
|---|
| 2026.05.29 | ₩2,763 | ₩2,883 | ₩2,669 | ₩2,776 | +0.49% | 7.2만 |
|---|
| 2026.05.28 | ₩2,897 | ₩3,004 | ₩2,682 | ₩2,816 | -2.78% | 9만 |
|---|
| 2026.05.27 | ₩2,629 | ₩3,058 | ₩2,535 | ₩3,018 | +14.80% | 36.7만 |
|---|
| 2026.05.26 | ₩2,481 | ₩2,776 | ₩2,481 | ₩2,642 | +6.49% | 47.6만 |
|---|
| 2026.05.22 | ₩2,427 | ₩2,454 | ₩2,280 | ₩2,427 | 0.00% | 26.2만 |
|---|
| 2026.05.21 | ₩2,307 | ₩2,414 | ₩2,267 | ₩2,414 | +4.65% | 3.1만 |
|---|
| 2026.05.20 | ₩2,267 | ₩2,387 | ₩2,213 | ₩2,387 | +5.33% | 4.8만 |
|---|
| 2026.05.19 | ₩2,655 | ₩2,655 | ₩2,280 | ₩2,334 | -12.12% | 5.4만 |
|---|
| 2026.05.18 | ₩2,454 | ₩2,642 | ₩2,427 | ₩2,602 | +6.01% | 10.9만 |
|---|
| 2026.05.15 | ₩2,374 | ₩2,508 | ₩2,253 | ₩2,334 | -1.69% | 8.5만 |
|---|
| 2026.05.14 | ₩2,106 | ₩2,763 | ₩2,092 | ₩2,602 | +23.57% | 29.4만 |
|---|
| 2026.05.13 | ₩2,079 | ₩2,106 | ₩2,052 | ₩2,079 | 0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩2,146 | ₩2,159 | ₩2,065 | ₩2,065 | -3.75% | 1.3만 |
|---|
| 2026.05.11 | ₩2,347 | ₩2,360 | ₩2,173 | ₩2,213 | -5.71% | 3.1만 |
|---|
| 2026.05.08 | ₩2,347 | ₩2,414 | ₩2,347 | ₩2,347 | 0.00% | 1.9만 |
|---|
| 2026.05.07 | ₩2,401 | ₩2,615 | ₩2,334 | ₩2,427 | +1.12% | 5만 |
|---|
| 2026.05.06 | ₩2,240 | ₩2,508 | ₩2,213 | ₩2,414 | +7.78% | 3.7만 |
|---|
| 2026.05.05 | ₩2,360 | ₩2,387 | ₩2,240 | ₩2,307 | -2.27% | 2.9만 |
|---|
| 2026.05.04 | ₩2,521 | ₩2,548 | ₩2,414 | ₩2,414 | -4.26% | 3.9만 |
|---|
| 2026.05.01 | ₩2,575 | ₩2,575 | ₩2,347 | ₩2,468 | -4.17% | 2만 |
|---|
| 2026.04.30 | ₩2,293 | ₩2,629 | ₩2,280 | ₩2,521 | +9.94% | 8.1만 |
|---|
| 2026.04.29 | ₩2,159 | ₩2,280 | ₩2,146 | ₩2,240 | +3.73% | 2.7만 |
|---|
| 2026.04.28 | ₩2,213 | ₩2,267 | ₩2,173 | ₩2,240 | +1.21% | 1.1만 |
|---|
| 2026.04.27 | ₩2,320 | ₩2,320 | ₩2,146 | ₩2,240 | -3.47% | 1.9만 |
|---|
| 2026.04.24 | ₩2,334 | ₩2,334 | ₩2,213 | ₩2,240 | -4.02% | 3.4만 |
|---|
| 2026.04.23 | ₩2,562 | ₩2,602 | ₩2,267 | ₩2,320 | -9.42% | 4.7만 |
|---|
| 2026.04.22 | ₩2,280 | ₩2,575 | ₩2,253 | ₩2,562 | +12.35% | 8.3만 |
|---|
| 2026.04.21 | ₩2,280 | ₩2,280 | ₩2,159 | ₩2,213 | -2.94% | 2.6만 |
|---|
| 2026.04.20 | ₩2,293 | ₩2,347 | ₩2,253 | ₩2,267 | -1.17% | 2.5만 |
|---|
| 2026.04.17 | ₩2,199 | ₩2,334 | ₩2,132 | ₩2,293 | +4.27% | 6만 |
|---|
| 2026.04.16 | ₩2,039 | ₩2,199 | ₩2,025 | ₩2,132 | +4.61% | 3.9만 |
|---|
| 2026.04.15 | ₩2,065 | ₩2,119 | ₩1,971 | ₩2,079 | +0.65% | 4만 |
|---|
| 2026.04.14 | ₩2,065 | ₩2,226 | ₩1,985 | ₩2,052 | -0.65% | 16.1만 |
|---|
| 2026.04.13 | ₩2,065 | ₩2,226 | ₩1,918 | ₩2,213 | +7.14% | 5.4만 |
|---|
| 2026.04.10 | ₩2,186 | ₩2,280 | ₩2,079 | ₩2,132 | -2.45% | 5.6만 |
|---|
| 2026.04.09 | ₩3,044 | ₩3,058 | ₩1,676 | ₩2,307 | -24.23% | 32만 |
|---|
| 2026.04.08 | ₩3,138 | ₩3,205 | ₩3,071 | ₩3,098 | -1.28% | 4만 |
|---|
| 2026.04.07 | ₩3,420 | ₩3,634 | ₩2,951 | ₩3,138 | -8.24% | 6.1만 |
|---|
| 2026.04.06 | ₩3,098 | ₩3,219 | ₩3,098 | ₩3,138 | +1.30% | 3.1만 |
|---|
| 2026.04.02 | ₩3,299 | ₩3,460 | ₩2,937 | ₩3,219 | -2.44% | 4.2만 |
|---|
| 2026.04.01 | ₩3,621 | ₩3,621 | ₩3,420 | ₩3,460 | -4.44% | 9.6천 |
|---|
| 2026.03.31 | ₩3,299 | ₩3,621 | ₩3,219 | ₩3,581 | +8.54% | 3.7만 |
|---|
| 2026.03.30 | ₩3,380 | ₩3,541 | ₩3,219 | ₩3,259 | -3.57% | 8.4천 |
|---|
| 2026.03.27 | ₩3,299 | ₩3,420 | ₩3,219 | ₩3,299 | 0.00% | 8.6천 |
|---|
| 2026.03.26 | ₩3,621 | ₩3,742 | ₩3,259 | ₩3,380 | -6.67% | 2.7만 |
|---|
| 2026.03.25 | ₩3,621 | ₩3,782 | ₩3,541 | ₩3,621 | 0.00% | 1.9만 |
|---|
| 2026.03.24 | ₩3,702 | ₩3,742 | ₩3,621 | ₩3,621 | -2.17% | 1.4만 |
|---|
| 2026.03.23 | ₩3,702 | ₩3,742 | ₩3,541 | ₩3,621 | -2.17% | 1.3만 |
|---|
| 2026.03.20 | ₩3,621 | ₩3,822 | ₩3,541 | ₩3,541 | -2.22% | 1.2만 |
|---|
| 2026.03.19 | ₩4,023 | ₩4,023 | ₩3,661 | ₩3,661 | -9.00% | 2.5만 |
|---|
| 2026.03.18 | ₩3,822 | ₩4,225 | ₩3,541 | ₩4,104 | +7.37% | 5.6만 |
|---|
| 2026.03.17 | ₩3,943 | ₩4,104 | ₩3,822 | ₩3,983 | +1.02% | 3.1만 |
|---|
| 2026.03.16 | ₩3,983 | ₩4,144 | ₩3,822 | ₩3,943 | -1.01% | 3만 |
|---|
| 2026.03.13 | ₩4,386 | ₩4,386 | ₩3,983 | ₩3,983 | -9.17% | 9.3천 |
|---|
| 2026.03.12 | ₩4,104 | ₩4,426 | ₩4,023 | ₩4,184 | +1.96% | 1.8만 |
|---|
| 2026.03.11 | ₩4,104 | ₩4,345 | ₩3,983 | ₩4,184 | +1.96% | 2.6만 |
|---|
| 2026.03.10 | ₩4,345 | ₩4,426 | ₩4,184 | ₩4,184 | -3.70% | 2.7만 |
|---|
| 2026.03.09 | ₩4,506 | ₩4,546 | ₩4,305 | ₩4,345 | -3.57% | 2.3만 |
|---|
| 2026.03.06 | ₩4,426 | ₩4,748 | ₩4,426 | ₩4,426 | 0.00% | 1.7만 |
|---|
| 2026.03.05 | ₩4,707 | ₩4,748 | ₩4,466 | ₩4,627 | -1.71% | 2.7만 |
|---|
| 2026.03.04 | ₩4,707 | ₩5,110 | ₩4,707 | ₩4,707 | 0.00% | 2.4만 |
|---|
| 2026.03.03 | ₩4,989 | ₩5,029 | ₩4,667 | ₩4,868 | -2.42% | 3.4만 |
|---|
| 2026.03.02 | ₩4,989 | ₩5,110 | ₩4,868 | ₩5,070 | +1.61% | 1.7만 |
|---|
| 2026.02.27 | ₩5,230 | ₩5,432 | ₩4,949 | ₩5,110 | -2.31% | 1.5만 |
|---|
| 2026.02.26 | ₩5,391 | ₩5,593 | ₩5,271 | ₩5,432 | +0.75% | 1.6만 |
|---|
| 2026.02.25 | ₩5,512 | ₩5,593 | ₩5,351 | ₩5,391 | -2.19% | 2.2만 |
|---|
| 2026.02.24 | ₩5,230 | ₩5,673 | ₩5,230 | ₩5,512 | +5.38% | 8.4천 |
|---|
| 2026.02.23 | ₩5,673 | ₩5,753 | ₩5,150 | ₩5,351 | -5.67% | 1.9만 |
|---|
| 2026.02.20 | ₩5,995 | ₩6,156 | ₩5,794 | ₩5,794 | -3.36% | 2.3만 |
|---|
| 2026.02.19 | ₩6,075 | ₩6,397 | ₩5,673 | ₩5,955 | -1.99% | 2.9만 |
|---|
| 2026.02.18 | ₩5,512 | ₩6,518 | ₩5,391 | ₩5,874 | +6.57% | 6.5만 |
|---|
| 2026.02.17 | ₩5,794 | ₩5,955 | ₩5,391 | ₩5,512 | -4.86% | 1만 |
|---|
| 2026.02.13 | ₩5,391 | ₩6,196 | ₩5,391 | ₩5,834 | +8.21% | 1.8만 |
|---|
| 2026.02.12 | ₩5,472 | ₩5,834 | ₩5,391 | ₩5,552 | +1.47% | 2.9만 |
|---|
| 2026.02.11 | ₩5,794 | ₩5,794 | ₩5,351 | ₩5,472 | -5.56% | 3.3만 |
|---|
| 2026.02.10 | ₩5,311 | ₩6,075 | ₩5,311 | ₩5,633 | +6.06% | 4.6만 |
|---|
| 2026.02.09 | ₩5,271 | ₩5,593 | ₩4,989 | ₩5,311 | +0.76% | 7.8만 |
|---|
| 2026.02.06 | ₩4,627 | ₩4,989 | ₩4,627 | ₩4,909 | +6.09% | 2.7만 |
|---|
| 2026.02.05 | ₩4,949 | ₩5,070 | ₩4,627 | ₩4,627 | -6.50% | 8.3만 |
|---|
| 2026.02.04 | ₩5,029 | ₩5,432 | ₩4,868 | ₩5,029 | 0.00% | 3.9만 |
|---|
| 2026.02.03 | ₩4,989 | ₩5,190 | ₩4,748 | ₩4,909 | -1.61% | 3만 |
|---|
| 2026.02.02 | ₩5,351 | ₩5,552 | ₩5,029 | ₩5,070 | -5.26% | 4.6만 |
|---|
| 2026.01.30 | ₩5,351 | ₩6,277 | ₩5,271 | ₩5,351 | 0.00% | 8.7만 |
|---|
| 2026.01.29 | ₩5,955 | ₩6,196 | ₩5,633 | ₩5,834 | -2.03% | 3.5만 |
|---|
| 2026.01.28 | ₩5,794 | ₩6,035 | ₩5,713 | ₩5,874 | +1.39% | 2.4만 |
|---|
| 2026.01.27 | ₩6,116 | ₩6,116 | ₩5,713 | ₩5,834 | -4.61% | 2만 |
|---|
| 2026.01.26 | ₩6,196 | ₩6,558 | ₩6,116 | ₩6,116 | -1.30% | 3.4만 |
|---|
| 2026.01.23 | ₩6,277 | ₩6,397 | ₩5,955 | ₩5,955 | -5.13% | 3.9만 |
|---|
| 2026.01.22 | ₩6,156 | ₩6,639 | ₩6,156 | ₩6,317 | +2.61% | 2.2만 |
|---|
| 2026.01.21 | ₩6,236 | ₩6,639 | ₩6,156 | ₩6,156 | -1.29% | 5.4만 |
|---|
| 2026.01.20 | ₩6,156 | ₩6,397 | ₩5,995 | ₩6,196 | +0.65% | 4.1만 |
|---|
| 2026.01.16 | ₩6,518 | ₩6,518 | ₩6,075 | ₩6,075 | -6.79% | 4.8만 |
|---|
| 2026.01.15 | ₩7,323 | ₩7,323 | ₩6,437 | ₩6,437 | -12.09% | 4.7만 |
|---|
| 2026.01.14 | ₩7,162 | ₩7,966 | ₩7,121 | ₩7,202 | +0.56% | 6.5만 |
|---|
| 2026.01.13 | ₩7,242 | ₩7,443 | ₩6,759 | ₩7,242 | 0.00% | 5.4만 |
|---|
| 2026.01.12 | ₩6,437 | ₩7,403 | ₩6,357 | ₩7,242 | +12.50% | 7만 |
|---|
| 2026.01.09 | ₩6,317 | ₩6,598 | ₩5,955 | ₩6,437 | +1.91% | 4.1만 |
|---|
| 2026.01.08 | ₩5,633 | ₩6,639 | ₩5,593 | ₩6,357 | +12.86% | 7.6만 |
|---|
| 2026.01.07 | ₩5,753 | ₩5,874 | ₩5,472 | ₩5,593 | -2.80% | 5.2만 |
|---|
| 2026.01.06 | ₩5,271 | ₩5,874 | ₩5,230 | ₩5,753 | +9.16% | 6.7만 |
|---|
| 2026.01.05 | ₩5,472 | ₩5,593 | ₩5,230 | ₩5,271 | -3.68% | 7.4만 |
|---|
| 2026.01.02 | ₩5,311 | ₩5,874 | ₩5,150 | ₩5,753 | +8.33% | 9.2만 |
|---|
| 2025.12.31 | ₩5,271 | ₩5,552 | ₩5,070 | ₩5,150 | -2.29% | 7만 |
|---|
| 2025.12.30 | ₩4,909 | ₩5,874 | ₩4,909 | ₩5,351 | +9.02% | 13.1만 |
|---|
| 2025.12.29 | ₩5,753 | ₩5,794 | ₩5,029 | ₩5,029 | -12.59% | 14.9만 |
|---|
| 2025.12.26 | ₩5,995 | ₩6,196 | ₩5,753 | ₩5,874 | -2.01% | 9.1만 |
|---|
| 2025.12.24 | ₩5,794 | ₩6,116 | ₩5,753 | ₩6,075 | +4.86% | 5.7만 |
|---|
| 2025.12.23 | ₩6,920 | ₩6,920 | ₩5,472 | ₩6,156 | -11.05% | 36.5만 |
|---|
| 2025.12.22 | ₩6,035 | ₩6,035 | ₩6,035 | ₩6,035 | 0.00% | 13.2만 |
|---|
| 2025.12.19 | ₩6,035 | ₩6,035 | ₩6,035 | ₩6,035 | 0.00% | 30.8만 |
|---|
| 2025.12.18 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 9.6만 |
|---|
| 2025.12.16 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 10.9만 |
|---|
| 2025.12.15 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 14.9만 |
|---|
| 2025.12.12 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 18만 |
|---|
| 2025.12.11 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 14.6만 |
|---|
| 2025.12.10 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 15.2만 |
|---|
| 2025.12.09 | ₩10,059 | ₩12,070 | ₩6,035 | ₩8,047 | -20.00% | 96.3만 |
|---|
| 2025.12.08 | ₩10,059 | ₩10,059 | ₩8,047 | ₩10,059 | 0.00% | 63.9만 |
|---|
| 2025.12.05 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 20.9만 |
|---|
| 2025.12.04 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 12.9만 |
|---|
| 2025.12.03 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 17만 |
|---|
| 2025.12.02 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 16.2만 |
|---|
| 2025.12.01 | ₩10,059 | ₩10,059 | ₩8,047 | ₩8,047 | -20.00% | 36.3만 |
|---|
| 2025.11.28 | ₩8,047 | ₩10,059 | ₩8,047 | ₩8,047 | 0.00% | 25.2만 |
|---|
| 2025.11.26 | ₩10,059 | ₩10,059 | ₩8,047 | ₩8,047 | -20.00% | 25.9만 |
|---|
| 2025.11.25 | ₩10,059 | ₩10,059 | ₩8,047 | ₩10,059 | 0.00% | 26.7만 |
|---|
| 2025.11.24 | ₩10,059 | ₩10,059 | ₩8,047 | ₩8,047 | -20.00% | 27.3만 |
|---|
| 2025.11.21 | ₩10,059 | ₩12,070 | ₩10,059 | ₩10,059 | 0.00% | 28.6만 |
|---|
| 2025.11.20 | ₩12,070 | ₩12,070 | ₩10,059 | ₩10,059 | -16.67% | 30.9만 |
|---|
| 2025.11.19 | ₩10,059 | ₩12,070 | ₩10,059 | ₩12,070 | +20.00% | 112.3만 |
|---|
| 2025.11.18 | ₩10,059 | ₩10,059 | ₩8,047 | ₩10,059 | 0.00% | 72.3만 |
|---|
| 2025.11.17 | ₩10,059 | ₩10,059 | ₩8,047 | ₩10,059 | 0.00% | 88.8만 |
|---|
| 2025.11.14 | ₩10,059 | ₩10,059 | ₩10,059 | ₩10,059 | 0.00% | 76.1만 |
|---|
| 2025.11.13 | ₩10,059 | ₩10,059 | ₩8,047 | ₩10,059 | 0.00% | 33.9만 |
|---|
| 2025.11.12 | ₩10,059 | ₩10,059 | ₩8,047 | ₩10,059 | 0.00% | 20.1만 |
|---|
| 2025.11.11 | ₩10,059 | ₩10,059 | ₩8,047 | ₩10,059 | 0.00% | 28.6만 |
|---|
| 2025.11.10 | ₩12,070 | ₩12,070 | ₩10,059 | ₩12,070 | 0.00% | 28.2만 |
|---|
| 2025.11.07 | ₩12,070 | ₩12,070 | ₩10,059 | ₩12,070 | 0.00% | 41.7만 |
|---|
| 2025.11.06 | ₩14,082 | ₩14,082 | ₩10,059 | ₩12,070 | -14.29% | 116.7만 |
|---|
| 2025.11.05 | ₩52,304 | ₩56,328 | ₩14,082 | ₩14,082 | -73.08% | 597.8만 |
|---|
| 2025.11.04 | ₩26,152 | ₩30,176 | ₩26,152 | ₩28,164 | +7.69% | 61.8만 |
|---|
| 2025.11.03 | ₩26,152 | ₩36,211 | ₩24,141 | ₩26,152 | 0.00% | 51.8만 |
|---|
| 2025.10.31 | ₩24,141 | ₩28,164 | ₩24,141 | ₩24,141 | 0.00% | 13.1만 |
|---|
| 2025.10.30 | ₩24,141 | ₩26,152 | ₩24,141 | ₩24,141 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩24,141 | ₩26,152 | ₩24,141 | ₩24,141 | 0.00% | 3.2만 |
|---|
| 2025.10.28 | ₩26,152 | ₩28,164 | ₩26,152 | ₩26,152 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩24,141 | ₩26,152 | ₩24,141 | ₩26,152 | +8.33% | 4.3만 |
|---|
| 2025.10.24 | ₩26,152 | ₩26,152 | ₩24,141 | ₩24,141 | -7.69% | 2.7만 |
|---|
| 2025.10.23 | ₩24,141 | ₩26,152 | ₩24,141 | ₩26,152 | +8.33% | 5.4만 |
|---|
| 2025.10.22 | ₩24,141 | ₩26,152 | ₩24,141 | ₩24,141 | 0.00% | 7.7만 |
|---|
| 2025.10.21 | ₩22,129 | ₩24,141 | ₩22,129 | ₩24,141 | +9.09% | 6.3만 |
|---|
| 2025.10.20 | ₩24,141 | ₩26,152 | ₩24,141 | ₩24,141 | 0.00% | 3.5만 |
|---|
| 2025.10.17 | ₩26,152 | ₩28,164 | ₩24,141 | ₩24,141 | -7.69% | 5.2만 |
|---|
| 2025.10.16 | ₩28,164 | ₩28,164 | ₩26,152 | ₩28,164 | 0.00% | 6.1만 |
|---|
| 2025.10.15 | ₩28,164 | ₩30,176 | ₩26,152 | ₩28,164 | 0.00% | 4.9만 |
|---|
| 2025.10.14 | ₩28,164 | ₩28,164 | ₩26,152 | ₩28,164 | 0.00% | 4만 |
|---|
| 2025.10.13 | ₩28,164 | ₩30,176 | ₩26,152 | ₩28,164 | 0.00% | 7.8만 |
|---|
| 2025.10.10 | ₩36,211 | ₩36,211 | ₩28,164 | ₩30,176 | -16.67% | 14.5만 |
|---|