시장 데이터를 불러오는 중
전체 종목
Tianci International, Inc. - Common Stock 과거 주가
Tianci International, Inc. - Common Stock · CIIT · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tianci International, Inc. - Common Stock · CIIT · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,488 | ₩3,662 | ₩3,247 | ₩3,381 | -3.08% | 14만 |
| 2026.10.08 | ₩3,153 | ₩4,011 | ₩2,978 | ₩3,850 | +22.13% | 67.4만 |
| 2026.10.07 | ₩3,151 | ₩3,340 | ₩3,099 | ₩3,213 | +1.96% | 1.7만 |
| 2026.10.06 | ₩3,535 | ₩3,555 | ₩3,099 | ₩3,099 | -12.33% | 2.6만 |
| 2026.10.05 | ₩3,300 | ₩3,542 | ₩3,280 | ₩3,461 | +4.88% | 2만 |
| 2026.10.02 | ₩3,394 | ₩3,649 | ₩3,112 | ₩3,327 | -1.98% | 1.7만 |
| 2026.10.01 | ₩3,716 | ₩3,716 | ₩3,354 | ₩3,367 | -9.39% | 2만 |
| 2026.09.30 | ₩3,730 | ₩3,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,555 |
| -4.68% |
| 1만 |
| 2026.09.29 | ₩3,703 | ₩3,716 | ₩3,569 | ₩3,636 | -1.81% | 2.2만 |
|---|
| 2026.09.28 | ₩3,555 | ₩3,755 | ₩3,555 | ₩3,642 | +2.45% | 1.6만 |
|---|
| 2026.09.25 | ₩3,781 | ₩4,011 | ₩3,649 | ₩3,689 | -2.41% | 5.5만 |
|---|
| 2026.09.24 | ₩3,354 | ₩3,823 | ₩3,354 | ₩3,736 | +11.40% | 2.6만 |
|---|
| 2026.09.23 | ₩3,475 | ₩3,730 | ₩3,226 | ₩3,508 | +0.97% | 4.4만 |
|---|
| 2026.09.22 | ₩3,394 | ₩3,488 | ₩3,287 | ₩3,381 | -0.40% | 2만 |
|---|
| 2026.09.21 | ₩3,247 | ₩3,361 | ₩3,220 | ₩3,267 | +0.62% | 7.9천 |
|---|
| 2026.09.18 | ₩3,276 | ₩3,314 | ₩3,139 | ₩3,247 | -0.90% | 1.1만 |
|---|
| 2026.09.17 | ₩3,287 | ₩3,421 | ₩3,099 | ₩3,247 | -1.22% | 2.9만 |
|---|
| 2026.09.16 | ₩3,233 | ₩3,475 | ₩3,032 | ₩3,461 | +7.05% | 8.3만 |
|---|
| 2026.09.15 | ₩3,567 | ₩3,582 | ₩3,220 | ₩3,220 | -9.74% | 54.3만 |
|---|
| 2026.09.14 | ₩3,716 | ₩3,716 | ₩3,381 | ₩3,461 | -6.86% | 1.8만 |
|---|
| 2026.09.11 | ₩3,797 | ₩3,850 | ₩3,689 | ₩3,689 | -2.83% | 7.7천 |
|---|
| 2026.09.10 | ₩3,756 | ₩3,884 | ₩3,730 | ₩3,730 | -0.71% | 2만 |
|---|
| 2026.09.09 | ₩3,716 | ₩3,850 | ₩3,622 | ₩3,770 | +1.44% | 4.3만 |
|---|
| 2026.09.08 | ₩4,022 | ₩4,190 | ₩3,689 | ₩3,716 | -7.61% | 1.9만 |
|---|
| 2026.09.04 | ₩3,984 | ₩4,414 | ₩3,850 | ₩4,078 | +2.36% | 4만 |
|---|
| 2026.09.03 | ₩3,797 | ₩3,998 | ₩3,783 | ₩3,850 | +1.41% | 9천 |
|---|
| 2026.09.02 | ₩3,869 | ₩3,944 | ₩3,850 | ₩3,850 | -0.49% | 1.6만 |
|---|
| 2026.09.01 | ₩3,823 | ₩4,132 | ₩3,823 | ₩3,864 | +1.05% | 4.5만 |
|---|
| 2026.08.31 | ₩4,159 | ₩4,226 | ₩3,971 | ₩3,984 | -4.19% | 1.5만 |
|---|
| 2026.08.28 | ₩4,387 | ₩4,454 | ₩4,025 | ₩4,119 | -6.12% | 3.2만 |
|---|
| 2026.08.27 | ₩4,682 | ₩4,682 | ₩4,199 | ₩4,427 | -5.44% | 5.4만 |
|---|
| 2026.08.26 | ₩4,360 | ₩4,749 | ₩4,172 | ₩4,441 | +1.85% | 17.4만 |
|---|
| 2026.08.25 | ₩3,958 | ₩4,559 | ₩3,695 | ₩4,360 | +10.17% | 44.4만 |
|---|
| 2026.08.24 | ₩4,695 | ₩4,695 | ₩4,395 | ₩4,521 | -3.71% | 285.9만 |
|---|
| 2026.08.21 | ₩4,575 | ₩4,763 | ₩4,561 | ₩4,695 | +2.64% | 1.6만 |
|---|
| 2026.08.20 | ₩4,655 | ₩4,655 | ₩4,387 | ₩4,561 | -2.02% | 4.1만 |
|---|
| 2026.08.19 | ₩4,816 | ₩4,816 | ₩4,548 | ₩4,695 | -2.51% | 1.7만 |
|---|
| 2026.08.18 | ₩4,763 | ₩4,763 | ₩4,454 | ₩4,749 | -0.28% | 3.5만 |
|---|
| 2026.08.17 | ₩4,897 | ₩4,897 | ₩4,602 | ₩4,695 | -4.11% | 3만 |
|---|
| 2026.08.14 | ₩4,548 | ₩4,970 | ₩4,494 | ₩4,883 | +7.37% | 35.7만 |
|---|
| 2026.08.13 | ₩4,763 | ₩4,924 | ₩4,736 | ₩4,763 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩4,977 | ₩4,977 | ₩4,670 | ₩4,682 | -5.93% | 6.3만 |
|---|
| 2026.08.11 | ₩4,977 | ₩5,272 | ₩4,883 | ₩5,031 | +1.08% | 7.8만 |
|---|
| 2026.08.10 | ₩4,856 | ₩5,323 | ₩4,816 | ₩4,977 | +2.49% | 9.6만 |
|---|
| 2026.08.07 | ₩5,085 | ₩5,474 | ₩4,830 | ₩4,870 | -4.22% | 15.2만 |
|---|
| 2026.08.06 | ₩4,836 | ₩5,058 | ₩4,776 | ₩5,044 | +4.30% | 8.5만 |
|---|
| 2026.08.05 | ₩5,259 | ₩5,272 | ₩4,763 | ₩4,924 | -6.38% | 3.6만 |
|---|
| 2026.08.04 | ₩4,736 | ₩5,212 | ₩4,736 | ₩5,058 | +6.80% | 4.4만 |
|---|
| 2026.08.03 | ₩4,924 | ₩4,924 | ₩4,695 | ₩4,736 | -3.81% | 2.8만 |
|---|
| 2026.07.31 | ₩4,763 | ₩4,937 | ₩4,427 | ₩4,816 | +1.13% | 5.5만 |
|---|
| 2026.07.30 | ₩4,695 | ₩4,736 | ₩4,521 | ₩4,628 | -1.43% | 36.7만 |
|---|
| 2026.07.29 | ₩4,991 | ₩5,044 | ₩4,722 | ₩4,722 | -5.38% | 2.8만 |
|---|
| 2026.07.28 | ₩4,736 | ₩5,232 | ₩4,521 | ₩5,044 | +6.52% | 7.2만 |
|---|
| 2026.07.27 | ₩4,803 | ₩5,487 | ₩4,382 | ₩4,749 | -1.12% | 20.2만 |
|---|
| 2026.07.24 | ₩4,883 | ₩5,252 | ₩4,695 | ₩4,910 | +0.55% | 29만 |
|---|
| 2026.07.23 | ₩4,467 | ₩5,017 | ₩4,360 | ₩4,856 | +8.71% | 7.2만 |
|---|
| 2026.07.22 | ₩4,722 | ₩5,125 | ₩4,575 | ₩4,588 | -2.84% | 9.4만 |
|---|
| 2026.07.21 | ₩4,105 | ₩5,152 | ₩4,078 | ₩5,098 | +24.18% | 15.1만 |
|---|
| 2026.07.20 | ₩4,280 | ₩4,830 | ₩4,072 | ₩4,669 | +9.09% | 11.3만 |
|---|
| 2026.07.17 | ₩4,052 | ₩4,427 | ₩3,891 | ₩3,958 | -2.32% | 6만 |
|---|
| 2026.07.16 | ₩4,199 | ₩4,964 | ₩3,488 | ₩4,360 | +3.83% | 25.6만 |
|---|
| 2026.07.15 | ₩5,796 | ₩6,010 | ₩5,366 | ₩5,514 | -4.86% | 2.5만 |
|---|
| 2026.07.14 | ₩5,272 | ₩5,903 | ₩5,058 | ₩5,796 | +9.92% | 4.5만 |
|---|
| 2026.07.13 | ₩6,144 | ₩6,225 | ₩5,514 | ₩5,581 | -9.17% | 4만 |
|---|
| 2026.07.10 | ₩6,855 | ₩6,936 | ₩6,305 | ₩6,439 | -6.07% | 2.4만 |
|---|
| 2026.07.09 | ₩6,587 | ₩7,110 | ₩6,305 | ₩7,003 | +6.31% | 5.6만 |
|---|
| 2026.07.08 | ₩6,842 | ₩6,869 | ₩6,265 | ₩6,453 | -5.69% | 6.4만 |
|---|
| 2026.07.07 | ₩7,285 | ₩7,285 | ₩6,721 | ₩7,003 | -3.87% | 3.5만 |
|---|
| 2026.07.06 | ₩7,204 | ₩8,023 | ₩7,110 | ₩7,553 | +4.84% | 7.6만 |
|---|
| 2026.07.02 | ₩7,862 | ₩7,915 | ₩7,191 | ₩7,888 | +0.34% | 6.8만 |
|---|
| 2026.07.01 | ₩8,264 | ₩8,264 | ₩7,862 | ₩7,969 | -3.57% | 5.6만 |
|---|
| 2026.06.30 | ₩8,465 | ₩8,465 | ₩7,942 | ₩8,398 | -0.79% | 6.9만 |
|---|
| 2026.06.29 | ₩8,774 | ₩9,257 | ₩8,345 | ₩9,096 | +3.67% | 14.6만 |
|---|
| 2026.06.26 | ₩8,988 | ₩9,847 | ₩8,935 | ₩9,632 | +7.16% | 19.2만 |
|---|
| 2026.06.25 | ₩7,647 | ₩12,611 | ₩7,647 | ₩9,659 | +26.32% | 207.7만 |
|---|
| 2026.06.24 | ₩9,324 | ₩9,606 | ₩8,438 | ₩9,284 | -0.43% | 69.3만 |
|---|
| 2026.06.23 | ₩11,081 | ₩11,940 | ₩9,498 | ₩11,913 | +7.51% | 1584.7만 |
|---|
| 2026.06.22 | ₩6,265 | ₩6,735 | ₩6,131 | ₩6,574 | +4.93% | 438.1만 |
|---|
| 2026.06.18 | ₩7,540 | ₩7,607 | ₩6,708 | ₩7,365 | -2.31% | 33만 |
|---|
| 2026.06.17 | ₩7,794 | ₩9,391 | ₩7,540 | ₩8,331 | +6.88% | 823.3만 |
|---|
| 2026.06.16 | ₩8,331 | ₩8,801 | ₩5,098 | ₩5,930 | -28.82% | 99만 |
|---|
| 2026.06.15 | ₩25,624 | ₩26,496 | ₩17,709 | ₩19,855 | -22.51% | 121.7만 |
|---|
| 2026.06.12 | ₩24,148 | ₩39,576 | ₩21,465 | ₩23,611 | -2.22% | 294.1만 |
|---|
| 2026.06.11 | ₩17,977 | ₩22,672 | ₩14,891 | ₩21,197 | +17.91% | 16.4만 |
|---|
| 2026.06.10 | ₩43,064 | ₩62,383 | ₩20,526 | ₩21,599 | -49.84% | 808.8만 |
|---|
| 2026.06.09 | ₩15,294 | ₩16,099 | ₩14,489 | ₩16,099 | +5.26% | 2만 |
|---|
| 2026.06.08 | ₩14,489 | ₩15,830 | ₩14,221 | ₩15,830 | +9.26% | 1.4만 |
|---|
| 2026.06.05 | ₩15,294 | ₩16,327 | ₩13,952 | ₩16,099 | +5.26% | 3.7천 |
|---|
| 2026.06.04 | ₩15,025 | ₩15,830 | ₩14,382 | ₩15,227 | +1.34% | 6.3천 |
|---|
| 2026.06.03 | ₩16,904 | ₩16,904 | ₩13,818 | ₩14,757 | -12.70% | 3.8천 |
|---|
| 2026.06.02 | ₩17,843 | ₩17,937 | ₩15,965 | ₩16,099 | -9.77% | 2.7천 |
|---|
| 2026.06.01 | ₩17,038 | ₩17,977 | ₩16,770 | ₩17,977 | +5.51% | 1.5천 |
|---|
| 2026.05.29 | ₩17,038 | ₩17,172 | ₩16,099 | ₩17,172 | +0.79% | 2.6천 |
|---|
| 2026.05.28 | ₩17,038 | ₩17,440 | ₩16,233 | ₩16,770 | -1.57% | 1.4천 |
|---|
| 2026.05.27 | ₩16,770 | ₩17,937 | ₩16,501 | ₩16,770 | 0.00% | 3.1천 |
|---|
| 2026.05.26 | ₩17,306 | ₩17,829 | ₩16,635 | ₩17,548 | +1.40% | 560 |
|---|
| 2026.05.22 | ₩17,709 | ₩17,843 | ₩16,904 | ₩17,843 | +0.76% | 650 |
|---|
| 2026.05.21 | ₩17,172 | ₩17,709 | ₩16,367 | ₩17,709 | +3.12% | 850 |
|---|
| 2026.05.20 | ₩16,367 | ₩19,050 | ₩16,367 | ₩17,977 | +9.84% | 430 |
|---|
| 2026.05.19 | ₩16,367 | ₩17,977 | ₩15,428 | ₩17,977 | +9.84% | 1.8천 |
|---|
| 2026.05.18 | ₩17,574 | ₩17,709 | ₩16,099 | ₩17,574 | 0.00% | 960 |
|---|
| 2026.05.15 | ₩16,770 | ₩17,306 | ₩16,367 | ₩17,306 | +3.20% | 940 |
|---|
| 2026.05.14 | ₩16,501 | ₩17,843 | ₩16,501 | ₩16,904 | +2.44% | 2천 |
|---|
| 2026.05.13 | ₩17,574 | ₩18,245 | ₩15,683 | ₩17,172 | -2.29% | 4.1천 |
|---|
| 2026.05.12 | ₩18,782 | ₩18,782 | ₩15,428 | ₩18,111 | -3.57% | 6.3천 |
|---|
| 2026.05.11 | ₩16,783 | ₩20,526 | ₩16,783 | ₩19,184 | +14.31% | 3.7천 |
|---|
| 2026.05.08 | ₩19,453 | ₩20,258 | ₩18,916 | ₩19,050 | -2.07% | 1.2천 |
|---|
| 2026.05.07 | ₩19,050 | ₩20,392 | ₩18,916 | ₩20,392 | +7.04% | 1.4천 |
|---|
| 2026.05.06 | ₩19,721 | ₩20,123 | ₩19,318 | ₩19,989 | +1.36% | 3.3천 |
|---|
| 2026.05.05 | ₩18,648 | ₩20,123 | ₩17,843 | ₩19,721 | +5.76% | 4.3천 |
|---|
| 2026.05.04 | ₩18,916 | ₩19,050 | ₩18,111 | ₩18,648 | -1.42% | 1.9천 |
|---|
| 2026.05.01 | ₩19,587 | ₩19,989 | ₩19,184 | ₩19,453 | -0.68% | 1.2천 |
|---|
| 2026.04.30 | ₩20,781 | ₩20,781 | ₩19,855 | ₩20,392 | -1.87% | 1.6천 |
|---|
| 2026.04.29 | ₩19,989 | ₩21,465 | ₩19,225 | ₩20,392 | +2.01% | 3.2천 |
|---|
| 2026.04.28 | ₩19,520 | ₩21,465 | ₩18,393 | ₩19,855 | +1.72% | 3.5천 |
|---|
| 2026.04.27 | ₩19,318 | ₩19,855 | ₩19,184 | ₩19,587 | +1.39% | 1.7천 |
|---|
| 2026.04.24 | ₩19,587 | ₩20,123 | ₩18,245 | ₩19,855 | +1.37% | 1.5만 |
|---|
| 2026.04.23 | ₩20,123 | ₩20,392 | ₩18,514 | ₩19,453 | -3.33% | 6천 |
|---|
| 2026.04.22 | ₩20,258 | ₩21,183 | ₩19,184 | ₩20,123 | -0.66% | 4.3천 |
|---|
| 2026.04.21 | ₩21,532 | ₩22,002 | ₩20,526 | ₩20,526 | -4.67% | 5.4천 |
|---|
| 2026.04.20 | ₩21,867 | ₩23,880 | ₩21,599 | ₩22,002 | +0.61% | 6.7천 |
|---|
| 2026.04.17 | ₩20,794 | ₩24,014 | ₩19,989 | ₩23,343 | +12.26% | 3.8만 |
|---|
| 2026.04.16 | ₩22,002 | ₩22,807 | ₩19,453 | ₩21,197 | -3.66% | 4.8만 |
|---|
| 2026.04.15 | ₩22,404 | ₩24,416 | ₩18,648 | ₩21,331 | -4.79% | 198.7만 |
|---|
| 2026.04.14 | ₩17,977 | ₩18,648 | ₩17,306 | ₩18,514 | +2.99% | 65.8만 |
|---|
| 2026.04.13 | ₩19,453 | ₩19,721 | ₩16,904 | ₩18,379 | -5.52% | 1.4만 |
|---|
| 2026.04.10 | ₩21,197 | ₩22,002 | ₩20,392 | ₩20,392 | -3.80% | 1천 |
|---|
| 2026.04.09 | ₩21,197 | ₩21,532 | ₩21,022 | ₩21,197 | 0.00% | 810 |
|---|
| 2026.04.08 | ₩21,465 | ₩22,136 | ₩18,245 | ₩22,002 | +2.50% | 3.6천 |
|---|
| 2026.04.07 | ₩22,002 | ₩23,840 | ₩21,465 | ₩21,599 | -1.83% | 4.6천 |
|---|
| 2026.04.06 | ₩20,794 | ₩22,941 | ₩20,258 | ₩22,941 | +10.32% | 1.9천 |
|---|
| 2026.04.02 | ₩20,526 | ₩22,538 | ₩20,526 | ₩22,136 | +7.84% | 2.3천 |
|---|
| 2026.04.01 | ₩21,331 | ₩22,646 | ₩20,123 | ₩22,404 | +5.03% | 3천 |
|---|
| 2026.03.31 | ₩20,258 | ₩21,867 | ₩20,123 | ₩21,867 | +7.95% | 2.9천 |
|---|
| 2026.03.30 | ₩21,062 | ₩21,465 | ₩19,855 | ₩21,331 | +1.27% | 4.2천 |
|---|
| 2026.03.27 | ₩21,331 | ₩22,672 | ₩21,331 | ₩22,002 | +3.14% | 1.9천 |
|---|
| 2026.03.26 | ₩21,465 | ₩22,807 | ₩18,648 | ₩22,672 | +5.62% | 1.5만 |
|---|
| 2026.03.25 | ₩21,733 | ₩22,270 | ₩20,526 | ₩22,270 | +2.47% | 3.2천 |
|---|
| 2026.03.24 | ₩20,928 | ₩22,538 | ₩19,855 | ₩22,136 | +5.77% | 1.7만 |
|---|
| 2026.03.23 | ₩22,404 | ₩22,404 | ₩19,453 | ₩21,867 | -2.40% | 9.2천 |
|---|
| 2026.03.20 | ₩22,377 | ₩26,751 | ₩21,492 | ₩23,075 | +3.12% | 2.5만 |
|---|
| 2026.03.19 | ₩20,003 | ₩26,107 | ₩19,721 | ₩25,355 | +26.76% | 2.4만 |
|---|
| 2026.03.18 | ₩21,599 | ₩23,947 | ₩20,284 | ₩23,853 | +10.43% | 1.1만 |
|---|
| 2026.03.17 | ₩22,820 | ₩24,041 | ₩19,157 | ₩22,256 | -2.47% | 4.5만 |
|---|
| 2026.03.16 | ₩35,498 | ₩35,498 | ₩28,736 | ₩30,239 | -14.81% | 85.1만 |
|---|
| 2026.03.13 | ₩26,295 | ₩28,830 | ₩23,853 | ₩28,173 | +7.14% | 1.2만 |
|---|
| 2026.03.12 | ₩29,018 | ₩29,018 | ₩23,008 | ₩28,173 | -2.91% | 1.8만 |
|---|
| 2026.03.11 | ₩30,990 | ₩31,835 | ₩22,914 | ₩29,487 | -4.85% | 1.7만 |
|---|
| 2026.03.10 | ₩34,559 | ₩36,718 | ₩29,206 | ₩33,807 | -2.17% | 3.8만 |
|---|
| 2026.03.09 | ₩51,368 | ₩62,168 | ₩32,586 | ₩38,221 | -25.59% | 77.5만 |
|---|
| 2026.03.06 | ₩31,929 | ₩33,807 | ₩20,284 | ₩32,117 | +0.59% | 5.5천 |
|---|
| 2026.03.05 | ₩36,625 | ₩36,625 | ₩30,990 | ₩35,592 | -2.82% | 1.5천 |
|---|
| 2026.03.04 | ₩33,995 | ₩38,221 | ₩31,929 | ₩37,564 | +10.50% | 2.5천 |
|---|
| 2026.03.03 | ₩37,658 | ₩38,409 | ₩31,460 | ₩33,807 | -10.22% | 2.4천 |
|---|
| 2026.03.02 | ₩40,381 | ₩43,198 | ₩31,929 | ₩39,911 | -1.16% | 879 |
|---|
| 2026.02.27 | ₩50,711 | ₩51,181 | ₩37,564 | ₩43,198 | -14.81% | 603 |
|---|
| 2026.02.26 | ₩55,406 | ₩56,346 | ₩50,711 | ₩50,805 | -8.31% | 676 |
|---|
| 2026.02.25 | ₩57,285 | ₩57,285 | ₩53,622 | ₩56,346 | -1.64% | 73 |
|---|
| 2026.02.24 | ₩53,528 | ₩57,472 | ₩53,528 | ₩56,346 | +5.26% | 274 |
|---|
| 2026.02.23 | ₩54,186 | ₩58,224 | ₩52,683 | ₩58,224 | +7.45% | 251 |
|---|
| 2026.02.20 | ₩54,937 | ₩54,937 | ₩51,650 | ₩52,401 | -4.62% | 47 |
|---|
| 2026.02.19 | ₩52,871 | ₩58,224 | ₩52,871 | ₩54,467 | +3.02% | 323 |
|---|
| 2026.02.18 | ₩52,777 | ₩57,285 | ₩52,683 | ₩57,285 | +8.54% | 53 |
|---|
| 2026.02.17 | ₩54,467 | ₩55,876 | ₩52,683 | ₩52,683 | -3.28% | 16 |
|---|
| 2026.02.13 | ₩55,406 | ₩56,815 | ₩52,683 | ₩56,721 | +2.37% | 339 |
|---|
| 2026.02.12 | ₩52,683 | ₩55,406 | ₩52,683 | ₩55,406 | +5.17% | 29 |
|---|
| 2026.02.11 | ₩54,467 | ₩59,163 | ₩54,467 | ₩57,566 | +5.69% | 219 |
|---|
| 2026.02.10 | ₩54,467 | ₩54,467 | ₩51,650 | ₩54,280 | -0.34% | 120 |
|---|
| 2026.02.09 | ₩56,252 | ₩56,252 | ₩51,462 | ₩55,970 | -0.50% | 301 |
|---|
| 2026.02.06 | ₩54,843 | ₩56,815 | ₩51,650 | ₩56,346 | +2.74% | 1.4천 |
|---|
| 2026.02.05 | ₩56,346 | ₩56,346 | ₩51,650 | ₩55,688 | -1.17% | 294 |
|---|
| 2026.02.04 | ₩55,500 | ₩56,346 | ₩48,927 | ₩55,125 | -0.68% | 156 |
|---|
| 2026.02.03 | ₩56,346 | ₩59,632 | ₩53,622 | ₩57,097 | +1.33% | 696 |
|---|
| 2026.02.02 | ₩57,285 | ₩59,069 | ₩54,373 | ₩57,660 | +0.66% | 1천 |
|---|
| 2026.01.30 | ₩56,158 | ₩64,797 | ₩54,467 | ₩59,069 | +5.18% | 3.1천 |
|---|
| 2026.01.29 | ₩60,102 | ₩70,432 | ₩51,744 | ₩57,660 | -4.06% | 9.8천 |
|---|
| 2026.01.28 | ₩51,462 | ₩65,736 | ₩49,866 | ₩61,417 | +19.34% | 2.5천 |
|---|
| 2026.01.27 | ₩41,414 | ₩67,051 | ₩40,287 | ₩57,754 | +39.46% | 6.6만 |
|---|
| 2026.01.26 | ₩33,901 | ₩44,889 | ₩32,399 | ₩40,757 | +20.22% | 1.6천 |
|---|
| 2026.01.23 | ₩35,592 | ₩35,592 | ₩32,493 | ₩35,404 | -0.53% | 89 |
|---|
| 2026.01.22 | ₩34,183 | ₩35,685 | ₩30,990 | ₩35,685 | +4.40% | 569 |
|---|
| 2026.01.21 | ₩33,338 | ₩34,746 | ₩30,990 | ₩30,990 | -7.04% | 151 |
|---|
| 2026.01.20 | ₩32,399 | ₩34,559 | ₩32,399 | ₩32,868 | +1.45% | 140 |
|---|
| 2026.01.16 | ₩32,493 | ₩36,625 | ₩31,929 | ₩34,277 | +5.49% | 766 |
|---|
| 2026.01.15 | ₩36,061 | ₩37,564 | ₩33,807 | ₩33,807 | -6.25% | 580 |
|---|
| 2026.01.14 | ₩32,493 | ₩36,155 | ₩31,647 | ₩33,807 | +4.05% | 1.9천 |
|---|
| 2026.01.13 | ₩36,155 | ₩36,155 | ₩31,460 | ₩33,526 | -7.27% | 260 |
|---|
| 2026.01.12 | ₩36,625 | ₩36,625 | ₩32,868 | ₩32,868 | -10.26% | 137 |
|---|
| 2026.01.09 | ₩34,746 | ₩34,746 | ₩30,802 | ₩34,465 | -0.81% | 96 |
|---|
| 2026.01.08 | ₩37,094 | ₩37,094 | ₩33,807 | ₩35,122 | -5.32% | 93 |
|---|
| 2026.01.07 | ₩32,868 | ₩36,155 | ₩32,868 | ₩35,967 | +9.43% | 126 |
|---|
| 2026.01.06 | ₩34,559 | ₩34,559 | ₩30,333 | ₩34,277 | -0.82% | 293 |
|---|
| 2026.01.05 | ₩34,652 | ₩36,625 | ₩30,614 | ₩33,995 | -1.90% | 1.7천 |
|---|
| 2026.01.02 | ₩32,868 | ₩33,619 | ₩31,272 | ₩32,586 | -0.86% | 831 |
|---|
| 2025.12.31 | ₩34,089 | ₩35,685 | ₩31,272 | ₩31,272 | -8.26% | 260 |
|---|
| 2025.12.30 | ₩33,901 | ₩37,188 | ₩33,901 | ₩34,089 | +0.55% | 356 |
|---|
| 2025.12.29 | ₩34,840 | ₩37,564 | ₩33,807 | ₩33,901 | -2.70% | 177 |
|---|
| 2025.12.26 | ₩35,122 | ₩37,564 | ₩33,807 | ₩34,089 | -2.94% | 333 |
|---|
| 2025.12.24 | ₩35,685 | ₩37,564 | ₩35,122 | ₩35,122 | -1.58% | 200 |
|---|
| 2025.12.23 | ₩37,564 | ₩38,972 | ₩35,122 | ₩35,122 | -6.50% | 974 |
|---|
| 2025.12.22 | ₩40,287 | ₩42,071 | ₩37,658 | ₩38,972 | -3.26% | 837 |
|---|
| 2025.12.19 | ₩43,010 | ₩43,010 | ₩39,442 | ₩39,442 | -8.30% | 154 |
|---|
| 2025.12.18 | ₩43,104 | ₩43,104 | ₩39,442 | ₩39,536 | -8.28% | 667 |
|---|
| 2025.12.17 | ₩43,010 | ₩44,043 | ₩38,784 | ₩41,038 | -4.59% | 440 |
|---|
| 2025.12.16 | ₩46,485 | ₩46,955 | ₩43,198 | ₩43,292 | -6.87% | 573 |
|---|
| 2025.12.15 | ₩46,955 | ₩54,467 | ₩46,955 | ₩48,269 | +2.80% | 589 |
|---|
| 2025.12.12 | ₩52,026 | ₩52,214 | ₩47,894 | ₩48,082 | -7.58% | 661 |
|---|
| 2025.12.11 | ₩48,833 | ₩55,406 | ₩46,297 | ₩47,988 | -1.73% | 2천 |
|---|
| 2025.12.10 | ₩42,823 | ₩47,894 | ₩42,447 | ₩46,297 | +8.11% | 766 |
|---|
| 2025.12.09 | ₩42,259 | ₩43,198 | ₩41,132 | ₩42,447 | +0.44% | 653 |
|---|
| 2025.12.08 | ₩42,353 | ₩46,485 | ₩39,066 | ₩41,132 | -2.88% | 609 |
|---|
| 2025.12.05 | ₩46,955 | ₩51,181 | ₩41,414 | ₩42,353 | -9.80% | 2.1천 |
|---|
| 2025.12.04 | ₩45,546 | ₩51,368 | ₩43,292 | ₩46,016 | +1.03% | 3.8천 |
|---|
| 2025.12.03 | ₩46,109 | ₩47,049 | ₩41,508 | ₩45,076 | -2.24% | 3.9천 |
|---|
| 2025.12.02 | ₩37,845 | ₩47,894 | ₩37,845 | ₩45,828 | +21.09% | 9.2천 |
|---|
| 2025.12.01 | ₩36,625 | ₩41,696 | ₩28,361 | ₩41,132 | +12.31% | 19.6만 |
|---|
| 2025.11.28 | ₩36,625 | ₩37,564 | ₩33,807 | ₩33,995 | -7.18% | 807 |
|---|
| 2025.11.26 | ₩37,564 | ₩37,564 | ₩33,807 | ₩35,592 | -5.25% | 670 |
|---|
| 2025.11.25 | ₩37,658 | ₩37,658 | ₩35,028 | ₩36,061 | -4.24% | 131 |
|---|
| 2025.11.24 | ₩35,122 | ₩39,442 | ₩33,244 | ₩37,658 | +7.22% | 1.7천 |
|---|
| 2025.11.21 | ₩37,564 | ₩41,320 | ₩34,746 | ₩37,751 | +0.50% | 906 |
|---|
| 2025.11.20 | ₩40,287 | ₩43,198 | ₩38,033 | ₩38,315 | -4.90% | 1.7천 |
|---|
| 2025.11.19 | ₩40,851 | ₩43,198 | ₩38,033 | ₩41,414 | +1.38% | 1.5만 |
|---|
| 2025.11.18 | ₩48,927 | ₩49,021 | ₩37,564 | ₩39,066 | -20.15% | 4.2천 |
|---|
| 2025.11.17 | ₩52,589 | ₩55,500 | ₩49,021 | ₩51,274 | -2.50% | 566 |
|---|
| 2025.11.14 | ₩54,937 | ₩56,346 | ₩51,838 | ₩51,838 | -5.64% | 296 |
|---|
| 2025.11.13 | ₩55,876 | ₩61,041 | ₩54,467 | ₩54,467 | -2.52% | 1.7천 |
|---|
| 2025.11.12 | ₩57,754 | ₩60,947 | ₩54,655 | ₩55,782 | -3.41% | 3.1천 |
|---|
| 2025.11.11 | ₩61,511 | ₩61,886 | ₩56,909 | ₩57,566 | -6.41% | 2.1천 |
|---|
| 2025.11.10 | ₩58,224 | ₩62,919 | ₩56,346 | ₩56,627 | -2.74% | 5.8천 |
|---|
| 2025.11.07 | ₩58,224 | ₩60,853 | ₩56,439 | ₩58,318 | +0.16% | 441 |
|---|
| 2025.11.06 | ₩54,937 | ₩61,604 | ₩54,937 | ₩60,853 | +10.77% | 1.4천 |
|---|
| 2025.11.05 | ₩53,622 | ₩60,008 | ₩53,622 | ₩56,346 | +5.08% | 2천 |
|---|
| 2025.11.04 | ₩56,815 | ₩60,196 | ₩52,965 | ₩54,467 | -4.13% | 2천 |
|---|
| 2025.11.03 | ₩58,318 | ₩62,731 | ₩56,533 | ₩58,224 | -0.16% | 1.7천 |
|---|
| 2025.10.31 | ₩66,769 | ₩66,769 | ₩54,467 | ₩56,064 | -16.03% | 1.1만 |
|---|
| 2025.10.30 | ₩71,841 | ₩75,127 | ₩66,863 | ₩68,178 | -5.10% | 1.3천 |
|---|
| 2025.10.29 | ₩74,658 | ₩78,790 | ₩71,371 | ₩71,559 | -4.15% | 3.2천 |
|---|
| 2025.10.28 | ₩87,336 | ₩88,744 | ₩75,127 | ₩75,127 | -13.98% | 3.5천 |
|---|
| 2025.10.27 | ₩83,110 | ₩93,909 | ₩79,165 | ₩93,909 | +12.99% | 3.5만 |
|---|
| 2025.10.24 | ₩66,863 | ₩93,909 | ₩65,736 | ₩93,158 | +39.33% | 6.7만 |
|---|
| 2025.10.23 | ₩66,582 | ₩73,531 | ₩65,830 | ₩66,769 | +0.28% | 1.8천 |
|---|
| 2025.10.22 | ₩72,216 | ₩79,823 | ₩67,709 | ₩68,648 | -4.94% | 5.2천 |
|---|
| 2025.10.21 | ₩58,318 | ₩92,970 | ₩58,318 | ₩80,762 | +38.49% | 2.6만 |
|---|
| 2025.10.20 | ₩55,406 | ₩74,658 | ₩44,043 | ₩62,919 | +13.56% | 2.8만 |
|---|
| 2025.10.17 | ₩52,589 | ₩95,787 | ₩51,932 | ₩82,922 | +57.68% | 10.1만 |
|---|
| 2025.10.16 | ₩58,036 | ₩71,371 | ₩50,335 | ₩54,467 | -6.15% | 7.6천 |
|---|
| 2025.10.15 | ₩47,706 | ₩59,163 | ₩47,142 | ₩59,163 | +24.02% | 4.8천 |
|---|
| 2025.10.14 | ₩49,021 | ₩49,866 | ₩46,955 | ₩48,739 | -0.57% | 4.1천 |
|---|
| 2025.10.13 | ₩45,358 | ₩49,960 | ₩42,259 | ₩49,960 | +10.14% | 8.9천 |
|---|
| 2025.10.10 | ₩54,749 | ₩57,285 | ₩54,467 | ₩57,191 | +4.46% | 3.3만 |
|---|