시장 데이터를 불러오는 중
전체 종목
CI&T Inc Class A Common Shares 과거 주가
CI&T Inc Class A Common Shares · CINT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CI&T Inc Class A Common Shares · CINT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,169 | ₩4,236 | ₩4,063 | ₩4,129 | -0.96% | 9.7만 |
| 2026.10.08 | ₩4,169 | ₩4,190 | ₩4,049 | ₩4,089 | -1.92% | 7.4만 |
| 2026.10.07 | ₩4,276 | ₩4,276 | ₩4,116 | ₩4,169 | -2.50% | 8.1만 |
| 2026.10.06 | ₩4,330 | ₩4,461 | ₩4,103 | ₩4,223 | -2.47% | 9.8만 |
| 2026.10.05 | ₩4,544 | ₩4,610 | ₩4,223 | ₩4,250 | -6.47% | 7.7만 |
| 2026.10.02 | ₩4,223 | ₩4,610 | ₩4,223 | ₩4,290 | +1.58% | 13.3만 |
| 2026.10.01 | ₩4,022 | ₩4,303 | ₩4,022 | ₩4,196 | +4.32% | 4.1만 |
| 2026.09.30 | ₩3,996 | ₩4,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,103 |
| +2.68% |
| 3.5만 |
| 2026.09.29 | ₩3,849 | ₩4,076 | ₩3,822 | ₩4,049 | +5.21% | 9.6만 |
|---|
| 2026.09.28 | ₩3,956 | ₩3,956 | ₩3,769 | ₩3,862 | -2.36% | 9.1만 |
|---|
| 2026.09.25 | ₩4,076 | ₩4,076 | ₩3,969 | ₩3,969 | -2.62% | 3.9만 |
|---|
| 2026.09.24 | ₩4,063 | ₩4,093 | ₩4,022 | ₩4,022 | -0.99% | 1.6만 |
|---|
| 2026.09.23 | ₩4,103 | ₩4,129 | ₩4,036 | ₩4,063 | -0.98% | 1.6만 |
|---|
| 2026.09.22 | ₩4,276 | ₩4,276 | ₩4,022 | ₩4,103 | -4.06% | 5.8만 |
|---|
| 2026.09.21 | ₩4,036 | ₩4,316 | ₩4,009 | ₩4,236 | +4.97% | 8.2만 |
|---|
| 2026.09.18 | ₩4,143 | ₩4,235 | ₩3,982 | ₩3,982 | -3.87% | 6.4만 |
|---|
| 2026.09.17 | ₩4,263 | ₩4,263 | ₩4,156 | ₩4,196 | -1.57% | 1.7만 |
|---|
| 2026.09.16 | ₩4,236 | ₩4,270 | ₩4,136 | ₩4,210 | -0.63% | 2.5만 |
|---|
| 2026.09.15 | ₩4,290 | ₩4,330 | ₩4,190 | ₩4,210 | -1.87% | 4만 |
|---|
| 2026.09.14 | ₩4,316 | ₩4,423 | ₩4,143 | ₩4,263 | -1.24% | 3.4만 |
|---|
| 2026.09.11 | ₩4,116 | ₩4,383 | ₩4,116 | ₩4,316 | +4.87% | 6만 |
|---|
| 2026.09.10 | ₩4,210 | ₩4,210 | ₩4,057 | ₩4,076 | -3.17% | 2.6만 |
|---|
| 2026.09.09 | ₩4,303 | ₩4,370 | ₩4,089 | ₩4,196 | -2.48% | 3.5만 |
|---|
| 2026.09.08 | ₩4,383 | ₩4,383 | ₩3,742 | ₩4,303 | -1.83% | 40.7만 |
|---|
| 2026.09.04 | ₩4,664 | ₩4,878 | ₩4,600 | ₩4,784 | +2.58% | 3.8만 |
|---|
| 2026.09.03 | ₩4,704 | ₩4,784 | ₩4,477 | ₩4,691 | -0.28% | 25.8만 |
|---|
| 2026.09.02 | ₩4,517 | ₩4,691 | ₩4,463 | ₩4,677 | +3.55% | 21.4만 |
|---|
| 2026.09.01 | ₩4,597 | ₩4,624 | ₩4,457 | ₩4,530 | -1.45% | 7.1만 |
|---|
| 2026.08.31 | ₩4,544 | ₩4,744 | ₩4,544 | ₩4,624 | +1.76% | 6.3만 |
|---|
| 2026.08.28 | ₩4,610 | ₩4,624 | ₩4,557 | ₩4,584 | -0.58% | 6.9만 |
|---|
| 2026.08.27 | ₩4,517 | ₩4,784 | ₩4,477 | ₩4,610 | +2.07% | 14만 |
|---|
| 2026.08.26 | ₩4,624 | ₩4,784 | ₩4,477 | ₩4,504 | -2.60% | 11.5만 |
|---|
| 2026.08.25 | ₩4,904 | ₩4,945 | ₩4,597 | ₩4,610 | -5.99% | 14만 |
|---|
| 2026.08.24 | ₩5,185 | ₩5,265 | ₩4,864 | ₩4,945 | -4.64% | 4.9만 |
|---|
| 2026.08.21 | ₩4,891 | ₩5,265 | ₩4,891 | ₩5,198 | +6.28% | 10.6만 |
|---|
| 2026.08.20 | ₩4,958 | ₩4,998 | ₩4,804 | ₩4,904 | -1.08% | 7.9만 |
|---|
| 2026.08.19 | ₩4,838 | ₩4,991 | ₩4,831 | ₩4,918 | +1.66% | 5만 |
|---|
| 2026.08.18 | ₩4,717 | ₩4,989 | ₩4,717 | ₩4,798 | +1.70% | 5.4만 |
|---|
| 2026.08.17 | ₩4,864 | ₩4,998 | ₩4,704 | ₩4,731 | -2.75% | 8.7만 |
|---|
| 2026.08.14 | ₩4,904 | ₩4,958 | ₩4,824 | ₩4,878 | -0.54% | 7.4만 |
|---|
| 2026.08.13 | ₩4,731 | ₩4,969 | ₩4,677 | ₩4,931 | +4.24% | 8.4만 |
|---|
| 2026.08.12 | ₩4,557 | ₩4,838 | ₩4,343 | ₩4,838 | +6.16% | 16.4만 |
|---|
| 2026.08.11 | ₩4,891 | ₩4,971 | ₩4,717 | ₩4,864 | -0.55% | 7.8만 |
|---|
| 2026.08.10 | ₩4,757 | ₩4,931 | ₩4,757 | ₩4,851 | +1.97% | 5.9만 |
|---|
| 2026.08.07 | ₩4,677 | ₩4,811 | ₩4,677 | ₩4,757 | +1.71% | 5만 |
|---|
| 2026.08.06 | ₩4,757 | ₩4,771 | ₩4,637 | ₩4,691 | -1.40% | 4만 |
|---|
| 2026.08.05 | ₩4,624 | ₩4,798 | ₩4,624 | ₩4,757 | +2.89% | 5.1만 |
|---|
| 2026.08.04 | ₩4,610 | ₩4,717 | ₩4,597 | ₩4,651 | +0.87% | 6.1만 |
|---|
| 2026.08.03 | ₩4,450 | ₩4,677 | ₩4,450 | ₩4,597 | +3.30% | 13.1만 |
|---|
| 2026.07.31 | ₩4,437 | ₩4,590 | ₩4,270 | ₩4,477 | +0.90% | 11.6만 |
|---|
| 2026.07.30 | ₩4,383 | ₩4,450 | ₩4,183 | ₩4,303 | -1.83% | 10.6만 |
|---|
| 2026.07.29 | ₩4,316 | ₩4,504 | ₩4,316 | ₩4,397 | +1.86% | 5.2만 |
|---|
| 2026.07.28 | ₩4,316 | ₩4,437 | ₩4,310 | ₩4,383 | +1.55% | 5만 |
|---|
| 2026.07.27 | ₩4,183 | ₩4,290 | ₩4,183 | ₩4,250 | +1.60% | 4.1만 |
|---|
| 2026.07.24 | ₩4,089 | ₩4,210 | ₩4,089 | ₩4,156 | +1.63% | 3.7만 |
|---|
| 2026.07.23 | ₩4,129 | ₩4,263 | ₩4,049 | ₩4,063 | -1.62% | 6.7만 |
|---|
| 2026.07.22 | ₩4,263 | ₩4,343 | ₩4,143 | ₩4,196 | -1.57% | 6.1만 |
|---|
| 2026.07.21 | ₩4,276 | ₩4,390 | ₩4,169 | ₩4,290 | +0.31% | 13.3만 |
|---|
| 2026.07.20 | ₩4,223 | ₩4,383 | ₩4,169 | ₩4,343 | +2.85% | 11.2만 |
|---|
| 2026.07.17 | ₩4,330 | ₩4,423 | ₩4,290 | ₩4,316 | -0.31% | 7.8만 |
|---|
| 2026.07.16 | ₩4,570 | ₩4,584 | ₩4,410 | ₩4,410 | -3.51% | 6.8만 |
|---|
| 2026.07.15 | ₩4,544 | ₩4,798 | ₩4,410 | ₩4,570 | +0.59% | 19만 |
|---|
| 2026.07.14 | ₩4,423 | ₩4,637 | ₩4,343 | ₩4,504 | +1.81% | 14.5만 |
|---|
| 2026.07.13 | ₩4,450 | ₩4,610 | ₩4,383 | ₩4,423 | -0.60% | 10.3만 |
|---|
| 2026.07.10 | ₩4,504 | ₩4,504 | ₩4,330 | ₩4,397 | -2.37% | 14.9만 |
|---|
| 2026.07.09 | ₩4,343 | ₩4,557 | ₩4,343 | ₩4,450 | +2.46% | 15.7만 |
|---|
| 2026.07.08 | ₩4,490 | ₩4,490 | ₩4,290 | ₩4,423 | -1.49% | 16.6만 |
|---|
| 2026.07.07 | ₩4,664 | ₩4,664 | ₩4,357 | ₩4,450 | -4.58% | 26.5만 |
|---|
| 2026.07.06 | ₩4,771 | ₩4,824 | ₩4,477 | ₩4,530 | -5.04% | 14.3만 |
|---|
| 2026.07.02 | ₩5,078 | ₩5,158 | ₩4,677 | ₩4,691 | -7.63% | 54.8만 |
|---|
| 2026.07.01 | ₩4,530 | ₩5,212 | ₩4,450 | ₩5,212 | +15.04% | 37.2만 |
|---|
| 2026.06.30 | ₩4,357 | ₩4,544 | ₩4,290 | ₩4,463 | +2.45% | 65.5만 |
|---|
| 2026.06.29 | ₩4,570 | ₩4,731 | ₩4,402 | ₩4,450 | -2.63% | 13.6만 |
|---|
| 2026.06.26 | ₩4,517 | ₩4,624 | ₩4,450 | ₩4,477 | -0.89% | 12.7만 |
|---|
| 2026.06.25 | ₩4,544 | ₩4,610 | ₩4,437 | ₩4,504 | -0.88% | 10.6만 |
|---|
| 2026.06.24 | ₩4,664 | ₩4,744 | ₩4,557 | ₩4,597 | -1.43% | 6.5만 |
|---|
| 2026.06.23 | ₩4,691 | ₩4,838 | ₩4,570 | ₩4,677 | -0.28% | 11만 |
|---|
| 2026.06.22 | ₩4,904 | ₩4,998 | ₩4,610 | ₩4,637 | -5.45% | 9.5만 |
|---|
| 2026.06.18 | ₩5,212 | ₩5,279 | ₩4,904 | ₩4,945 | -5.13% | 33.9만 |
|---|
| 2026.06.17 | ₩5,399 | ₩5,439 | ₩5,212 | ₩5,252 | -2.72% | 39.4만 |
|---|
| 2026.06.16 | ₩5,345 | ₩5,459 | ₩5,319 | ₩5,426 | +1.50% | 7.7만 |
|---|
| 2026.06.15 | ₩5,399 | ₩5,519 | ₩5,185 | ₩5,292 | -1.98% | 30.6만 |
|---|
| 2026.06.12 | ₩5,412 | ₩5,452 | ₩5,305 | ₩5,399 | -0.25% | 11.5만 |
|---|
| 2026.06.11 | ₩5,279 | ₩5,519 | ₩5,279 | ₩5,452 | +3.29% | 6.5만 |
|---|
| 2026.06.10 | ₩5,252 | ₩5,359 | ₩5,239 | ₩5,305 | +1.02% | 11.5만 |
|---|
| 2026.06.09 | ₩5,386 | ₩5,506 | ₩5,225 | ₩5,279 | -1.99% | 40.3만 |
|---|
| 2026.06.08 | ₩5,372 | ₩5,466 | ₩5,212 | ₩5,345 | -0.50% | 12.1만 |
|---|
| 2026.06.05 | ₩5,452 | ₩5,452 | ₩5,185 | ₩5,292 | -2.94% | 13.3만 |
|---|
| 2026.06.04 | ₩5,158 | ₩5,519 | ₩5,158 | ₩5,519 | +6.99% | 14.1만 |
|---|
| 2026.06.03 | ₩5,185 | ₩5,319 | ₩5,078 | ₩5,198 | +0.26% | 37.4만 |
|---|
| 2026.06.02 | ₩5,519 | ₩5,773 | ₩5,105 | ₩5,118 | -7.26% | 32.9만 |
|---|
| 2026.06.01 | ₩4,878 | ₩5,599 | ₩4,878 | ₩5,506 | +12.88% | 89.5만 |
|---|
| 2026.05.29 | ₩4,677 | ₩4,945 | ₩4,570 | ₩4,864 | +4.00% | 17.7만 |
|---|
| 2026.05.28 | ₩4,463 | ₩4,771 | ₩4,423 | ₩4,677 | +4.79% | 20.7만 |
|---|
| 2026.05.27 | ₩4,263 | ₩4,610 | ₩4,223 | ₩4,410 | +3.45% | 21.2만 |
|---|
| 2026.05.26 | ₩4,517 | ₩4,664 | ₩4,256 | ₩4,316 | -4.44% | 32.7만 |
|---|
| 2026.05.22 | ₩4,691 | ₩4,770 | ₩4,450 | ₩4,450 | -5.13% | 11.5만 |
|---|
| 2026.05.21 | ₩4,878 | ₩4,918 | ₩4,691 | ₩4,691 | -3.84% | 7.5만 |
|---|
| 2026.05.20 | ₩4,918 | ₩4,965 | ₩4,744 | ₩4,891 | -0.54% | 6.5만 |
|---|
| 2026.05.19 | ₩4,971 | ₩5,225 | ₩4,838 | ₩4,878 | -1.88% | 8.3만 |
|---|
| 2026.05.18 | ₩5,051 | ₩5,051 | ₩4,904 | ₩4,958 | -1.85% | 6만 |
|---|
| 2026.05.15 | ₩4,878 | ₩5,018 | ₩4,824 | ₩4,971 | +1.92% | 7.9만 |
|---|
| 2026.05.14 | ₩4,971 | ₩5,081 | ₩4,691 | ₩4,878 | -1.88% | 14.3만 |
|---|
| 2026.05.13 | ₩5,105 | ₩5,158 | ₩4,811 | ₩4,811 | -5.76% | 12.6만 |
|---|
| 2026.05.12 | ₩5,239 | ₩5,319 | ₩5,105 | ₩5,105 | -2.55% | 7.4만 |
|---|
| 2026.05.11 | ₩5,145 | ₩5,412 | ₩5,105 | ₩5,332 | +3.64% | 11.6만 |
|---|
| 2026.05.08 | ₩5,345 | ₩5,404 | ₩5,145 | ₩5,198 | -2.75% | 25.4만 |
|---|
| 2026.05.07 | ₩5,439 | ₩5,515 | ₩5,280 | ₩5,332 | -1.97% | 11.1만 |
|---|
| 2026.05.06 | ₩5,239 | ₩5,519 | ₩5,092 | ₩5,466 | +4.34% | 11.5만 |
|---|
| 2026.05.05 | ₩5,399 | ₩5,514 | ₩5,105 | ₩5,185 | -3.96% | 15.2만 |
|---|
| 2026.05.04 | ₩5,680 | ₩5,706 | ₩5,319 | ₩5,345 | -5.88% | 9만 |
|---|
| 2026.05.01 | ₩5,439 | ₩5,746 | ₩5,439 | ₩5,680 | +4.42% | 4.9만 |
|---|
| 2026.04.30 | ₩5,372 | ₩5,452 | ₩5,319 | ₩5,386 | +0.25% | 6.2만 |
|---|
| 2026.04.29 | ₩5,573 | ₩5,670 | ₩5,345 | ₩5,412 | -2.88% | 14.6만 |
|---|
| 2026.04.28 | ₩5,853 | ₩5,883 | ₩5,513 | ₩5,519 | -5.71% | 11.3만 |
|---|
| 2026.04.27 | ₩5,733 | ₩5,880 | ₩5,666 | ₩5,867 | +2.33% | 9.7만 |
|---|
| 2026.04.24 | ₩5,613 | ₩5,773 | ₩5,386 | ₩5,653 | +0.71% | 12.2만 |
|---|
| 2026.04.23 | ₩6,094 | ₩6,214 | ₩5,492 | ₩5,573 | -8.55% | 14.6만 |
|---|
| 2026.04.22 | ₩6,348 | ₩6,539 | ₩6,027 | ₩6,094 | -4.00% | 9.9만 |
|---|
| 2026.04.21 | ₩6,268 | ₩6,575 | ₩6,254 | ₩6,308 | +0.64% | 10.5만 |
|---|
| 2026.04.20 | ₩6,281 | ₩6,374 | ₩6,214 | ₩6,281 | 0.00% | 5.1만 |
|---|
| 2026.04.17 | ₩6,334 | ₩6,361 | ₩6,177 | ₩6,334 | 0.00% | 4.5만 |
|---|
| 2026.04.16 | ₩6,308 | ₩6,415 | ₩6,186 | ₩6,268 | -0.64% | 6.8만 |
|---|
| 2026.04.15 | ₩6,281 | ₩6,415 | ₩6,121 | ₩6,281 | 0.00% | 10.3만 |
|---|
| 2026.04.14 | ₩6,254 | ₩6,435 | ₩6,227 | ₩6,281 | +0.43% | 5.8만 |
|---|
| 2026.04.13 | ₩6,214 | ₩6,314 | ₩6,080 | ₩6,187 | -0.43% | 11만 |
|---|
| 2026.04.10 | ₩6,308 | ₩6,441 | ₩5,974 | ₩6,174 | -2.12% | 8.5만 |
|---|
| 2026.04.09 | ₩6,468 | ₩6,481 | ₩6,214 | ₩6,214 | -3.93% | 4.5만 |
|---|
| 2026.04.08 | ₩6,308 | ₩6,441 | ₩6,268 | ₩6,348 | +0.64% | 4.8만 |
|---|
| 2026.04.07 | ₩6,348 | ₩6,535 | ₩6,014 | ₩6,134 | -3.37% | 11.8만 |
|---|
| 2026.04.06 | ₩6,655 | ₩6,896 | ₩6,080 | ₩6,374 | -4.22% | 23만 |
|---|
| 2026.04.02 | ₩6,521 | ₩6,749 | ₩6,495 | ₩6,709 | +2.87% | 4.1만 |
|---|
| 2026.04.01 | ₩6,789 | ₩6,815 | ₩6,668 | ₩6,709 | -1.18% | 5.5만 |
|---|
| 2026.03.31 | ₩6,735 | ₩6,782 | ₩6,615 | ₩6,775 | +0.60% | 2.8만 |
|---|
| 2026.03.30 | ₩6,481 | ₩6,809 | ₩6,481 | ₩6,668 | +2.89% | 7.3만 |
|---|
| 2026.03.27 | ₩6,455 | ₩6,575 | ₩6,441 | ₩6,441 | -0.21% | 3.9만 |
|---|
| 2026.03.26 | ₩6,401 | ₩6,682 | ₩6,187 | ₩6,455 | +0.84% | 10.1만 |
|---|
| 2026.03.25 | ₩6,602 | ₩6,642 | ₩6,441 | ₩6,468 | -2.02% | 2.5만 |
|---|
| 2026.03.24 | ₩6,762 | ₩6,789 | ₩6,535 | ₩6,548 | -3.16% | 2.5만 |
|---|
| 2026.03.23 | ₩6,655 | ₩6,949 | ₩6,655 | ₩6,869 | +3.21% | 6.5만 |
|---|
| 2026.03.20 | ₩6,695 | ₩6,795 | ₩6,628 | ₩6,709 | +0.20% | 6.1만 |
|---|
| 2026.03.19 | ₩6,682 | ₩6,976 | ₩6,682 | ₩6,775 | +1.40% | 7.2만 |
|---|
| 2026.03.18 | ₩7,444 | ₩7,444 | ₩6,749 | ₩6,762 | -9.16% | 18.2만 |
|---|
| 2026.03.17 | ₩7,497 | ₩7,631 | ₩7,203 | ₩7,403 | -1.25% | 13.6만 |
|---|
| 2026.03.16 | ₩7,297 | ₩7,751 | ₩7,297 | ₩7,377 | +1.10% | 20.5만 |
|---|
| 2026.03.13 | ₩7,256 | ₩7,432 | ₩7,176 | ₩7,297 | +0.55% | 19.4만 |
|---|
| 2026.03.12 | ₩7,163 | ₩7,704 | ₩7,163 | ₩7,350 | +2.61% | 22.3만 |
|---|
| 2026.03.11 | ₩7,123 | ₩7,470 | ₩7,123 | ₩7,163 | +0.56% | 21.2만 |
|---|
| 2026.03.10 | ₩6,749 | ₩7,083 | ₩6,628 | ₩7,029 | +4.16% | 8.7만 |
|---|
| 2026.03.09 | ₩6,715 | ₩6,802 | ₩6,642 | ₩6,682 | -0.50% | 5.6만 |
|---|
| 2026.03.06 | ₩6,775 | ₩6,936 | ₩6,628 | ₩6,775 | 0.00% | 3.5만 |
|---|
| 2026.03.05 | ₩6,815 | ₩6,989 | ₩6,749 | ₩6,896 | +1.18% | 6.3만 |
|---|
| 2026.03.04 | ₩6,802 | ₩6,842 | ₩6,682 | ₩6,802 | 0.00% | 8.2만 |
|---|
| 2026.03.03 | ₩6,481 | ₩6,769 | ₩6,461 | ₩6,762 | +4.33% | 2.4만 |
|---|
| 2026.03.02 | ₩6,508 | ₩6,749 | ₩6,481 | ₩6,628 | +1.85% | 12.1만 |
|---|
| 2026.02.27 | ₩6,615 | ₩6,715 | ₩6,481 | ₩6,628 | +0.20% | 6.7만 |
|---|
| 2026.02.26 | ₩6,521 | ₩6,762 | ₩6,483 | ₩6,655 | +2.05% | 7.9만 |
|---|
| 2026.02.25 | ₩6,374 | ₩6,508 | ₩6,374 | ₩6,508 | +2.10% | 5.7만 |
|---|
| 2026.02.24 | ₩6,147 | ₩6,415 | ₩6,121 | ₩6,374 | +3.70% | 10.9만 |
|---|
| 2026.02.23 | ₩6,602 | ₩6,602 | ₩6,201 | ₩6,227 | -5.67% | 13.2만 |
|---|
| 2026.02.20 | ₩6,441 | ₩6,655 | ₩6,441 | ₩6,548 | +1.66% | 12.8만 |
|---|
| 2026.02.19 | ₩6,348 | ₩6,455 | ₩6,348 | ₩6,428 | +1.26% | 10.8만 |
|---|
| 2026.02.18 | ₩6,348 | ₩6,642 | ₩6,348 | ₩6,508 | +2.53% | 8.5만 |
|---|
| 2026.02.17 | ₩6,628 | ₩6,682 | ₩6,334 | ₩6,348 | -4.23% | 6.3만 |
|---|
| 2026.02.13 | ₩6,575 | ₩6,715 | ₩6,468 | ₩6,588 | +0.20% | 7.5만 |
|---|
| 2026.02.12 | ₩6,709 | ₩6,762 | ₩6,468 | ₩6,602 | -1.59% | 16만 |
|---|
| 2026.02.11 | ₩6,789 | ₩6,896 | ₩6,648 | ₩6,695 | -1.38% | 16만 |
|---|
| 2026.02.10 | ₩6,722 | ₩6,856 | ₩6,682 | ₩6,722 | 0.00% | 14.6만 |
|---|
| 2026.02.09 | ₩6,588 | ₩6,789 | ₩6,548 | ₩6,722 | +2.03% | 14.4만 |
|---|
| 2026.02.06 | ₩6,562 | ₩6,809 | ₩6,562 | ₩6,642 | +1.22% | 13.2만 |
|---|
| 2026.02.05 | ₩6,789 | ₩7,150 | ₩6,448 | ₩6,495 | -4.33% | 26.9만 |
|---|
| 2026.02.04 | ₩6,735 | ₩7,003 | ₩6,735 | ₩6,856 | +1.79% | 33.4만 |
|---|
| 2026.02.03 | ₩6,655 | ₩6,762 | ₩6,455 | ₩6,735 | +1.20% | 45.8만 |
|---|
| 2026.02.02 | ₩6,508 | ₩6,762 | ₩6,481 | ₩6,615 | +1.64% | 14만 |
|---|
| 2026.01.30 | ₩6,709 | ₩6,815 | ₩6,468 | ₩6,508 | -2.99% | 35만 |
|---|
| 2026.01.29 | ₩6,962 | ₩6,962 | ₩6,441 | ₩6,682 | -4.03% | 16.1만 |
|---|
| 2026.01.28 | ₩6,989 | ₩7,109 | ₩6,815 | ₩6,962 | -0.38% | 20.1만 |
|---|
| 2026.01.27 | ₩6,842 | ₩7,016 | ₩6,795 | ₩6,936 | +1.37% | 19.7만 |
|---|
| 2026.01.26 | ₩6,655 | ₩6,896 | ₩6,628 | ₩6,829 | +2.61% | 18만 |
|---|
| 2026.01.23 | ₩6,588 | ₩6,735 | ₩6,562 | ₩6,588 | 0.00% | 15만 |
|---|
| 2026.01.22 | ₩6,348 | ₩6,695 | ₩6,348 | ₩6,548 | +3.16% | 18.9만 |
|---|
| 2026.01.21 | ₩5,987 | ₩6,328 | ₩5,987 | ₩6,294 | +5.13% | 23.9만 |
|---|
| 2026.01.20 | ₩6,214 | ₩6,261 | ₩5,893 | ₩5,920 | -4.73% | 9.7만 |
|---|
| 2026.01.16 | ₩6,334 | ₩6,354 | ₩6,294 | ₩6,321 | -0.21% | 9.8만 |
|---|
| 2026.01.15 | ₩6,428 | ₩6,829 | ₩6,294 | ₩6,321 | -1.66% | 25.6만 |
|---|
| 2026.01.14 | ₩5,867 | ₩6,147 | ₩5,813 | ₩6,107 | +4.10% | 17만 |
|---|
| 2026.01.13 | ₩6,134 | ₩6,171 | ₩5,813 | ₩5,867 | -4.36% | 7.9만 |
|---|
| 2026.01.12 | ₩6,388 | ₩6,448 | ₩6,094 | ₩6,094 | -4.60% | 6만 |
|---|
| 2026.01.09 | ₩6,281 | ₩6,575 | ₩6,187 | ₩6,441 | +2.55% | 16.5만 |
|---|
| 2026.01.08 | ₩5,853 | ₩6,341 | ₩5,746 | ₩6,214 | +6.16% | 18.1만 |
|---|
| 2026.01.07 | ₩5,947 | ₩5,974 | ₩5,811 | ₩5,827 | -2.02% | 11만 |
|---|
| 2026.01.06 | ₩5,947 | ₩6,080 | ₩5,893 | ₩5,960 | +0.22% | 25.6만 |
|---|
| 2026.01.05 | ₩5,880 | ₩6,034 | ₩5,880 | ₩5,987 | +1.82% | 23.6만 |
|---|
| 2026.01.02 | ₩5,533 | ₩5,880 | ₩5,533 | ₩5,773 | +4.35% | 16.3만 |
|---|
| 2025.12.31 | ₩5,613 | ₩5,800 | ₩5,345 | ₩5,439 | -3.10% | 43.1만 |
|---|
| 2025.12.30 | ₩5,706 | ₩5,744 | ₩5,613 | ₩5,666 | -0.70% | 10.5만 |
|---|
| 2025.12.29 | ₩5,706 | ₩5,813 | ₩5,706 | ₩5,733 | +0.47% | 11.4만 |
|---|
| 2025.12.26 | ₩5,880 | ₩5,921 | ₩5,786 | ₩5,800 | -1.36% | 9.6만 |
|---|
| 2025.12.24 | ₩6,027 | ₩6,027 | ₩5,880 | ₩5,880 | -2.44% | 6.9만 |
|---|
| 2025.12.23 | ₩6,134 | ₩6,187 | ₩6,027 | ₩6,027 | -1.74% | 12.2만 |
|---|
| 2025.12.22 | ₩6,321 | ₩6,401 | ₩6,154 | ₩6,187 | -2.11% | 17.9만 |
|---|
| 2025.12.19 | ₩6,374 | ₩6,435 | ₩6,261 | ₩6,281 | -1.47% | 9.1만 |
|---|
| 2025.12.18 | ₩6,321 | ₩6,459 | ₩6,321 | ₩6,374 | +0.85% | 9.2만 |
|---|
| 2025.12.17 | ₩6,361 | ₩6,562 | ₩6,294 | ₩6,308 | -0.84% | 12.9만 |
|---|
| 2025.12.16 | ₩6,281 | ₩6,521 | ₩6,281 | ₩6,415 | +2.13% | 11.6만 |
|---|
| 2025.12.15 | ₩6,067 | ₩6,334 | ₩6,014 | ₩6,321 | +4.19% | 10.7만 |
|---|
| 2025.12.12 | ₩6,014 | ₩6,089 | ₩5,994 | ₩6,067 | +0.89% | 11만 |
|---|
| 2025.12.11 | ₩6,080 | ₩6,080 | ₩5,967 | ₩6,027 | -0.88% | 14.3만 |
|---|
| 2025.12.10 | ₩6,080 | ₩6,087 | ₩5,933 | ₩6,040 | -0.66% | 20.1만 |
|---|
| 2025.12.09 | ₩6,161 | ₩6,161 | ₩6,040 | ₩6,054 | -1.74% | 9.7만 |
|---|
| 2025.12.08 | ₩6,161 | ₩6,229 | ₩6,060 | ₩6,107 | -0.87% | 9만 |
|---|
| 2025.12.05 | ₩6,468 | ₩6,556 | ₩6,101 | ₩6,161 | -4.75% | 18.9만 |
|---|
| 2025.12.04 | ₩6,441 | ₩6,568 | ₩6,395 | ₩6,495 | +0.83% | 14.3만 |
|---|
| 2025.12.03 | ₩6,054 | ₩6,468 | ₩6,054 | ₩6,401 | +5.74% | 16.7만 |
|---|
| 2025.12.02 | ₩6,080 | ₩6,114 | ₩6,014 | ₩6,067 | -0.22% | 13.3만 |
|---|
| 2025.12.01 | ₩6,027 | ₩6,121 | ₩6,027 | ₩6,040 | +0.22% | 8.6만 |
|---|
| 2025.11.28 | ₩5,974 | ₩6,107 | ₩5,960 | ₩6,014 | +0.67% | 7.2만 |
|---|
| 2025.11.26 | ₩5,960 | ₩6,034 | ₩5,844 | ₩6,000 | +0.67% | 12.6만 |
|---|
| 2025.11.25 | ₩6,014 | ₩6,147 | ₩5,867 | ₩5,933 | -1.33% | 13만 |
|---|
| 2025.11.24 | ₩5,840 | ₩6,014 | ₩5,840 | ₩5,974 | +2.29% | 12.8만 |
|---|
| 2025.11.21 | ₩5,853 | ₩5,960 | ₩5,853 | ₩5,853 | 0.00% | 20.5만 |
|---|
| 2025.11.20 | ₩5,827 | ₩5,960 | ₩5,813 | ₩5,813 | -0.23% | 9.5만 |
|---|
| 2025.11.19 | ₩5,706 | ₩5,893 | ₩5,706 | ₩5,773 | +1.17% | 18.7만 |
|---|
| 2025.11.18 | ₩5,533 | ₩5,807 | ₩5,506 | ₩5,706 | +3.14% | 17.3만 |
|---|
| 2025.11.17 | ₩5,853 | ₩6,094 | ₩5,573 | ₩5,626 | -3.88% | 20만 |
|---|
| 2025.11.14 | ₩6,067 | ₩6,428 | ₩5,853 | ₩5,867 | -3.30% | 16.7만 |
|---|
| 2025.11.13 | ₩6,374 | ₩6,501 | ₩5,987 | ₩6,121 | -3.98% | 22.5만 |
|---|
| 2025.11.12 | ₩6,094 | ₩6,194 | ₩5,947 | ₩6,161 | +1.10% | 19만 |
|---|
| 2025.11.11 | ₩6,040 | ₩6,227 | ₩6,040 | ₩6,067 | +0.44% | 18.1만 |
|---|
| 2025.11.10 | ₩6,080 | ₩6,248 | ₩6,054 | ₩6,054 | -0.44% | 11.6만 |
|---|
| 2025.11.07 | ₩6,014 | ₩6,074 | ₩5,853 | ₩6,014 | 0.00% | 15.7만 |
|---|
| 2025.11.06 | ₩6,201 | ₩6,321 | ₩6,040 | ₩6,080 | -1.94% | 11.2만 |
|---|
| 2025.11.05 | ₩6,121 | ₩6,288 | ₩6,107 | ₩6,121 | 0.00% | 12.9만 |
|---|
| 2025.11.04 | ₩6,361 | ₩6,475 | ₩6,161 | ₩6,174 | -2.94% | 11.1만 |
|---|
| 2025.11.03 | ₩6,481 | ₩6,642 | ₩6,428 | ₩6,481 | 0.00% | 17.7만 |
|---|
| 2025.10.31 | ₩6,334 | ₩6,515 | ₩6,334 | ₩6,441 | +1.69% | 12.9만 |
|---|
| 2025.10.30 | ₩6,201 | ₩6,288 | ₩6,181 | ₩6,281 | +1.29% | 9.8만 |
|---|
| 2025.10.29 | ₩6,374 | ₩6,468 | ₩6,268 | ₩6,308 | -1.05% | 11.1만 |
|---|
| 2025.10.28 | ₩6,321 | ₩6,424 | ₩6,261 | ₩6,374 | +0.85% | 12.1만 |
|---|
| 2025.10.27 | ₩6,722 | ₩6,802 | ₩6,268 | ₩6,321 | -5.96% | 17.6만 |
|---|
| 2025.10.24 | ₩6,735 | ₩6,909 | ₩6,628 | ₩6,628 | -1.59% | 27.2만 |
|---|
| 2025.10.23 | ₩6,388 | ₩6,722 | ₩6,348 | ₩6,642 | +3.97% | 37만 |
|---|
| 2025.10.22 | ₩6,201 | ₩6,495 | ₩6,147 | ₩6,348 | +2.37% | 23.5만 |
|---|
| 2025.10.21 | ₩5,960 | ₩6,234 | ₩5,693 | ₩6,147 | +3.14% | 22.4만 |
|---|
| 2025.10.20 | ₩5,680 | ₩5,960 | ₩5,680 | ₩5,920 | +4.24% | 15만 |
|---|
| 2025.10.17 | ₩5,613 | ₩5,724 | ₩5,573 | ₩5,613 | 0.00% | 18.7만 |
|---|
| 2025.10.16 | ₩5,693 | ₩5,864 | ₩5,513 | ₩5,573 | -2.11% | 24.4만 |
|---|
| 2025.10.15 | ₩5,693 | ₩5,780 | ₩5,619 | ₩5,693 | 0.00% | 14.6만 |
|---|
| 2025.10.14 | ₩5,479 | ₩5,907 | ₩5,479 | ₩5,639 | +2.93% | 29.4만 |
|---|
| 2025.10.13 | ₩5,599 | ₩5,693 | ₩5,506 | ₩5,573 | -0.48% | 27.1만 |
|---|
| 2025.10.10 | ₩5,880 | ₩6,040 | ₩5,319 | ₩5,332 | -9.32% | 29.8만 |
|---|