시장 데이터를 불러오는 중
전체 종목
CION Investment Corporation Common Stock 과거 주가
CION Investment Corporation Common Stock · CION · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CION Investment Corporation Common Stock · CION · NYSE
주요 사업 분야는 투자 관련 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,327 | ₩9,380 | ₩9,206 | ₩9,300 | -0.29% | 22만 |
| 2026.10.08 | ₩9,206 | ₩9,340 | ₩9,166 | ₩9,327 | +1.31% | 26.3만 |
| 2026.10.07 | ₩9,219 | ₩9,246 | ₩9,045 | ₩9,233 | +0.15% | 27.3만 |
| 2026.10.06 | ₩9,327 | ₩9,367 | ₩9,213 | ₩9,313 | -0.14% | 24.3만 |
| 2026.10.05 | ₩9,501 | ₩9,528 | ₩9,253 | ₩9,286 | -2.26% | 30.3만 |
| 2026.10.02 | ₩9,621 | ₩9,635 | ₩9,373 | ₩9,380 | -2.51% | 31.5만 |
| 2026.10.01 | ₩9,528 | ₩9,581 | ₩9,373 | ₩9,581 | +0.56% | 38.5만 |
| 2026.09.30 | ₩9,595 | ₩9,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,407 |
| -1.96% |
| 36만 |
| 2026.09.29 | ₩9,541 | ₩9,729 | ₩9,501 | ₩9,595 | +0.56% | 31.9만 |
|---|
| 2026.09.28 | ₩9,568 | ₩9,595 | ₩9,434 | ₩9,474 | -0.98% | 33만 |
|---|
| 2026.09.25 | ₩9,568 | ₩9,628 | ₩9,447 | ₩9,595 | +0.28% | 34.2만 |
|---|
| 2026.09.24 | ₩9,608 | ₩9,662 | ₩9,487 | ₩9,554 | -0.56% | 25.7만 |
|---|
| 2026.09.23 | ₩9,608 | ₩9,648 | ₩9,568 | ₩9,621 | +0.14% | 28.3만 |
|---|
| 2026.09.22 | ₩9,648 | ₩9,702 | ₩9,574 | ₩9,648 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩9,554 | ₩9,702 | ₩9,528 | ₩9,595 | +0.42% | 24.8만 |
|---|
| 2026.09.18 | ₩9,648 | ₩9,648 | ₩9,400 | ₩9,554 | -0.97% | 73.3만 |
|---|
| 2026.09.17 | ₩9,581 | ₩9,836 | ₩9,541 | ₩9,729 | +1.54% | 31.6만 |
|---|
| 2026.09.16 | ₩9,501 | ₩9,648 | ₩9,373 | ₩9,528 | +0.28% | 29.6만 |
|---|
| 2026.09.15 | ₩9,514 | ₩9,574 | ₩9,420 | ₩9,501 | -0.14% | 31.1만 |
|---|
| 2026.09.14 | ₩9,608 | ₩9,655 | ₩9,514 | ₩9,528 | -0.84% | 29.8만 |
|---|
| 2026.09.11 | ₩9,581 | ₩9,655 | ₩9,474 | ₩9,621 | +0.42% | 24.3만 |
|---|
| 2026.09.10 | ₩9,675 | ₩9,708 | ₩9,608 | ₩9,621 | -0.55% | 46.6만 |
|---|
| 2026.09.09 | ₩9,715 | ₩9,775 | ₩9,635 | ₩9,715 | 0.00% | 40.7만 |
|---|
| 2026.09.08 | ₩9,836 | ₩9,916 | ₩9,668 | ₩9,755 | -0.82% | 33.5만 |
|---|
| 2026.09.04 | ₩9,889 | ₩9,956 | ₩9,796 | ₩9,836 | -0.54% | 23.4만 |
|---|
| 2026.09.03 | ₩10,104 | ₩10,171 | ₩9,829 | ₩9,863 | -2.39% | 31.7만 |
|---|
| 2026.09.02 | ₩9,970 | ₩10,070 | ₩9,956 | ₩9,983 | +0.13% | 24.8만 |
|---|
| 2026.09.01 | ₩9,983 | ₩10,117 | ₩9,923 | ₩9,943 | -0.40% | 44.6만 |
|---|
| 2026.08.31 | ₩9,889 | ₩10,156 | ₩9,863 | ₩10,064 | +1.76% | 42.2만 |
|---|
| 2026.08.28 | ₩9,930 | ₩10,077 | ₩9,836 | ₩9,889 | -0.40% | 39.7만 |
|---|
| 2026.08.27 | ₩9,849 | ₩10,050 | ₩9,782 | ₩9,930 | +0.82% | 31.5만 |
|---|
| 2026.08.26 | ₩9,970 | ₩10,037 | ₩9,802 | ₩9,836 | -1.34% | 60.3만 |
|---|
| 2026.08.25 | ₩9,943 | ₩10,224 | ₩9,849 | ₩10,064 | +1.21% | 46.7만 |
|---|
| 2026.08.24 | ₩9,836 | ₩9,970 | ₩9,742 | ₩9,889 | +0.54% | 25.6만 |
|---|
| 2026.08.21 | ₩9,809 | ₩9,936 | ₩9,735 | ₩9,822 | +0.14% | 29.2만 |
|---|
| 2026.08.20 | ₩9,769 | ₩9,863 | ₩9,615 | ₩9,782 | +0.14% | 32.8만 |
|---|
| 2026.08.19 | ₩9,809 | ₩9,976 | ₩9,796 | ₩9,809 | 0.00% | 36.3만 |
|---|
| 2026.08.18 | ₩9,675 | ₩9,976 | ₩9,648 | ₩9,809 | +1.39% | 38.3만 |
|---|
| 2026.08.17 | ₩9,916 | ₩10,010 | ₩9,636 | ₩9,662 | -2.57% | 41.2만 |
|---|
| 2026.08.14 | ₩10,157 | ₩10,305 | ₩9,909 | ₩9,956 | -1.98% | 49.8만 |
|---|
| 2026.08.13 | ₩10,104 | ₩10,318 | ₩10,064 | ₩10,291 | +1.86% | 55.5만 |
|---|
| 2026.08.12 | ₩10,010 | ₩10,010 | ₩9,796 | ₩9,956 | -0.54% | 72.1만 |
|---|
| 2026.08.11 | ₩10,037 | ₩10,171 | ₩9,943 | ₩10,010 | -0.27% | 76.4만 |
|---|
| 2026.08.10 | ₩10,050 | ₩10,165 | ₩9,943 | ₩10,023 | -0.27% | 75.3만 |
|---|
| 2026.08.07 | ₩9,715 | ₩10,244 | ₩9,715 | ₩10,064 | +3.59% | 136.1만 |
|---|
| 2026.08.06 | ₩8,978 | ₩10,037 | ₩8,844 | ₩9,755 | +8.66% | 192.3만 |
|---|
| 2026.08.05 | ₩8,536 | ₩8,536 | ₩8,301 | ₩8,348 | -2.20% | 54만 |
|---|
| 2026.08.04 | ₩8,322 | ₩8,536 | ₩8,322 | ₩8,482 | +1.93% | 47.1만 |
|---|
| 2026.08.03 | ₩8,013 | ₩8,402 | ₩8,013 | ₩8,375 | +4.52% | 61.3만 |
|---|
| 2026.07.31 | ₩7,960 | ₩8,094 | ₩7,839 | ₩7,987 | +0.34% | 78.2만 |
|---|
| 2026.07.30 | ₩7,960 | ₩8,013 | ₩7,812 | ₩7,920 | -0.51% | 43.1만 |
|---|
| 2026.07.29 | ₩8,134 | ₩8,228 | ₩7,966 | ₩8,000 | -1.65% | 47.7만 |
|---|
| 2026.07.28 | ₩8,013 | ₩8,228 | ₩8,013 | ₩8,228 | +2.68% | 25.7만 |
|---|
| 2026.07.27 | ₩8,054 | ₩8,161 | ₩8,013 | ₩8,013 | -0.50% | 28.6만 |
|---|
| 2026.07.24 | ₩7,973 | ₩8,040 | ₩7,886 | ₩7,987 | +0.17% | 34.7만 |
|---|
| 2026.07.23 | ₩8,040 | ₩8,107 | ₩7,879 | ₩7,960 | -1.00% | 52만 |
|---|
| 2026.07.22 | ₩8,268 | ₩8,295 | ₩8,054 | ₩8,080 | -2.27% | 31.1만 |
|---|
| 2026.07.21 | ₩8,134 | ₩8,348 | ₩8,134 | ₩8,268 | +1.65% | 45.2만 |
|---|
| 2026.07.20 | ₩8,188 | ₩8,252 | ₩8,047 | ₩8,094 | -1.15% | 58.4만 |
|---|
| 2026.07.17 | ₩8,429 | ₩8,677 | ₩8,060 | ₩8,188 | -2.86% | 82.9만 |
|---|
| 2026.07.16 | ₩8,710 | ₩8,710 | ₩8,482 | ₩8,670 | -0.46% | 65.6만 |
|---|
| 2026.07.15 | ₩8,710 | ₩8,898 | ₩8,650 | ₩8,657 | -0.62% | 40.4만 |
|---|
| 2026.07.14 | ₩8,576 | ₩8,677 | ₩8,549 | ₩8,603 | +0.31% | 30.6만 |
|---|
| 2026.07.13 | ₩8,590 | ₩8,697 | ₩8,536 | ₩8,590 | 0.00% | 44.2만 |
|---|
| 2026.07.10 | ₩8,496 | ₩8,697 | ₩8,496 | ₩8,576 | +0.95% | 35.2만 |
|---|
| 2026.07.09 | ₩8,496 | ₩8,569 | ₩8,348 | ₩8,375 | -1.42% | 40.5만 |
|---|
| 2026.07.08 | ₩8,523 | ₩8,536 | ₩8,348 | ₩8,496 | -0.31% | 63.1만 |
|---|
| 2026.07.07 | ₩8,429 | ₩8,750 | ₩8,395 | ₩8,536 | +1.27% | 85.4만 |
|---|
| 2026.07.06 | ₩8,536 | ₩8,750 | ₩8,348 | ₩8,375 | -1.88% | 55.8만 |
|---|
| 2026.07.02 | ₩8,831 | ₩8,844 | ₩8,549 | ₩8,563 | -3.03% | 58만 |
|---|
| 2026.07.01 | ₩8,429 | ₩8,764 | ₩8,429 | ₩8,724 | +3.50% | 48만 |
|---|
| 2026.06.30 | ₩8,362 | ₩8,464 | ₩8,248 | ₩8,348 | -0.16% | 44.2만 |
|---|
| 2026.06.29 | ₩8,161 | ₩8,415 | ₩8,161 | ₩8,402 | +2.96% | 49.9만 |
|---|
| 2026.06.26 | ₩8,094 | ₩8,301 | ₩8,080 | ₩8,201 | +1.32% | 55.3만 |
|---|
| 2026.06.25 | ₩8,161 | ₩8,322 | ₩7,993 | ₩8,054 | -1.31% | 59만 |
|---|
| 2026.06.24 | ₩8,362 | ₩8,375 | ₩8,067 | ₩8,067 | -3.53% | 59.3만 |
|---|
| 2026.06.23 | ₩8,429 | ₩8,636 | ₩8,368 | ₩8,402 | -0.32% | 55.4만 |
|---|
| 2026.06.22 | ₩8,831 | ₩8,845 | ₩8,395 | ₩8,482 | -3.95% | 81.5만 |
|---|
| 2026.06.18 | ₩9,126 | ₩9,179 | ₩8,777 | ₩8,777 | -3.82% | 194.7만 |
|---|
| 2026.06.17 | ₩9,340 | ₩9,434 | ₩9,032 | ₩9,032 | -3.30% | 62.6만 |
|---|
| 2026.06.16 | ₩9,327 | ₩9,554 | ₩9,260 | ₩9,273 | -0.57% | 56.5만 |
|---|
| 2026.06.15 | ₩9,474 | ₩9,641 | ₩9,373 | ₩9,420 | -0.57% | 60.1만 |
|---|
| 2026.06.12 | ₩9,300 | ₩9,414 | ₩9,246 | ₩9,353 | +0.58% | 48.8만 |
|---|
| 2026.06.11 | ₩9,380 | ₩9,514 | ₩9,221 | ₩9,380 | 0.00% | 47.2만 |
|---|
| 2026.06.10 | ₩9,327 | ₩9,507 | ₩9,313 | ₩9,353 | +0.29% | 49만 |
|---|
| 2026.06.09 | ₩9,380 | ₩9,447 | ₩9,199 | ₩9,367 | -0.14% | 46.1만 |
|---|
| 2026.06.08 | ₩9,085 | ₩9,333 | ₩8,911 | ₩9,206 | +1.33% | 44.7만 |
|---|
| 2026.06.05 | ₩9,246 | ₩9,286 | ₩8,931 | ₩9,005 | -2.61% | 38.6만 |
|---|
| 2026.06.04 | ₩9,018 | ₩9,300 | ₩9,018 | ₩9,273 | +2.82% | 35.4만 |
|---|
| 2026.06.03 | ₩9,206 | ₩9,206 | ₩8,871 | ₩8,938 | -2.91% | 61.1만 |
|---|
| 2026.06.02 | ₩9,166 | ₩9,340 | ₩9,139 | ₩9,273 | +1.17% | 44.2만 |
|---|
| 2026.06.01 | ₩8,965 | ₩9,239 | ₩8,951 | ₩9,139 | +1.94% | 46.9만 |
|---|
| 2026.05.29 | ₩9,112 | ₩9,156 | ₩8,992 | ₩9,045 | -0.74% | 62.8만 |
|---|
| 2026.05.28 | ₩8,898 | ₩9,105 | ₩8,884 | ₩9,085 | +2.11% | 28.2만 |
|---|
| 2026.05.27 | ₩8,911 | ₩9,065 | ₩8,858 | ₩8,911 | 0.00% | 24.5만 |
|---|
| 2026.05.26 | ₩8,804 | ₩8,983 | ₩8,804 | ₩8,898 | +1.07% | 28.9만 |
|---|
| 2026.05.22 | ₩8,884 | ₩8,898 | ₩8,777 | ₩8,777 | -1.21% | 33.2만 |
|---|
| 2026.05.21 | ₩8,951 | ₩9,018 | ₩8,844 | ₩8,844 | -1.20% | 47.4만 |
|---|
| 2026.05.20 | ₩8,898 | ₩9,005 | ₩8,777 | ₩8,938 | +0.45% | 33만 |
|---|
| 2026.05.19 | ₩8,925 | ₩8,925 | ₩8,784 | ₩8,844 | -0.90% | 49.6만 |
|---|
| 2026.05.18 | ₩9,005 | ₩9,126 | ₩8,891 | ₩8,911 | -1.04% | 48만 |
|---|
| 2026.05.15 | ₩8,992 | ₩9,139 | ₩8,831 | ₩9,018 | +0.30% | 58.1만 |
|---|
| 2026.05.14 | ₩9,233 | ₩9,246 | ₩9,088 | ₩9,139 | -1.02% | 46.8만 |
|---|
| 2026.05.13 | ₩9,032 | ₩9,199 | ₩8,898 | ₩9,099 | +0.74% | 63만 |
|---|
| 2026.05.12 | ₩9,219 | ₩9,286 | ₩9,038 | ₩9,099 | -1.31% | 56.3만 |
|---|
| 2026.05.11 | ₩9,568 | ₩9,635 | ₩9,139 | ₩9,152 | -4.34% | 126.3만 |
|---|
| 2026.05.08 | ₩9,930 | ₩10,105 | ₩9,635 | ₩9,769 | -1.62% | 82.5만 |
|---|
| 2026.05.07 | ₩9,568 | ₩10,037 | ₩9,260 | ₩9,903 | +3.50% | 179.1만 |
|---|
| 2026.05.06 | ₩10,533 | ₩10,600 | ₩10,378 | ₩10,452 | -0.76% | 45.8만 |
|---|
| 2026.05.05 | ₩10,506 | ₩10,586 | ₩10,305 | ₩10,586 | +0.77% | 62.8만 |
|---|
| 2026.05.04 | ₩10,613 | ₩10,707 | ₩10,452 | ₩10,466 | -1.39% | 63.9만 |
|---|
| 2026.05.01 | ₩10,452 | ₩10,693 | ₩10,425 | ₩10,693 | +2.31% | 39만 |
|---|
| 2026.04.30 | ₩10,077 | ₩10,452 | ₩10,077 | ₩10,399 | +3.19% | 40.1만 |
|---|
| 2026.04.29 | ₩10,144 | ₩10,151 | ₩10,037 | ₩10,077 | -0.66% | 32.6만 |
|---|
| 2026.04.28 | ₩10,090 | ₩10,251 | ₩10,070 | ₩10,211 | +1.20% | 39.7만 |
|---|
| 2026.04.27 | ₩10,037 | ₩10,223 | ₩10,023 | ₩10,037 | 0.00% | 50.5만 |
|---|
| 2026.04.24 | ₩10,023 | ₩10,184 | ₩10,023 | ₩10,023 | 0.00% | 35.3만 |
|---|
| 2026.04.23 | ₩10,050 | ₩10,204 | ₩9,982 | ₩10,010 | -0.40% | 45.9만 |
|---|
| 2026.04.22 | ₩10,131 | ₩10,265 | ₩10,050 | ₩10,077 | -0.53% | 41.3만 |
|---|
| 2026.04.21 | ₩10,144 | ₩10,224 | ₩9,896 | ₩10,050 | -0.92% | 73만 |
|---|
| 2026.04.20 | ₩10,318 | ₩10,412 | ₩10,077 | ₩10,090 | -2.21% | 52.9만 |
|---|
| 2026.04.17 | ₩10,157 | ₩10,499 | ₩10,157 | ₩10,385 | +2.24% | 104만 |
|---|
| 2026.04.16 | ₩10,171 | ₩10,298 | ₩10,090 | ₩10,090 | -0.79% | 35만 |
|---|
| 2026.04.15 | ₩9,796 | ₩10,211 | ₩9,796 | ₩10,184 | +3.97% | 65.5만 |
|---|
| 2026.04.14 | ₩9,541 | ₩9,822 | ₩9,394 | ₩9,782 | +2.53% | 51.7만 |
|---|
| 2026.04.13 | ₩9,233 | ₩9,541 | ₩9,166 | ₩9,487 | +2.76% | 58.9만 |
|---|
| 2026.04.10 | ₩9,367 | ₩9,461 | ₩9,239 | ₩9,273 | -1.00% | 71.8만 |
|---|
| 2026.04.09 | ₩9,514 | ₩9,541 | ₩9,387 | ₩9,501 | -0.14% | 58.6만 |
|---|
| 2026.04.08 | ₩9,702 | ₩9,842 | ₩9,407 | ₩9,541 | -1.66% | 55만 |
|---|
| 2026.04.07 | ₩9,420 | ₩9,635 | ₩9,394 | ₩9,434 | +0.14% | 75.5만 |
|---|
| 2026.04.06 | ₩9,152 | ₩9,528 | ₩9,139 | ₩9,461 | +3.37% | 64.6만 |
|---|
| 2026.04.02 | ₩8,951 | ₩9,179 | ₩8,844 | ₩9,152 | +2.25% | 44.4만 |
|---|
| 2026.04.01 | ₩9,260 | ₩9,260 | ₩8,985 | ₩9,072 | -2.03% | 57.4만 |
|---|
| 2026.03.31 | ₩9,300 | ₩9,327 | ₩9,032 | ₩9,166 | -1.44% | 56.5만 |
|---|
| 2026.03.30 | ₩8,992 | ₩9,152 | ₩8,925 | ₩9,112 | +1.34% | 64.6만 |
|---|
| 2026.03.27 | ₩9,340 | ₩9,434 | ₩8,965 | ₩8,978 | -3.87% | 64.2만 |
|---|
| 2026.03.26 | ₩9,461 | ₩9,742 | ₩9,367 | ₩9,367 | -0.99% | 57.2만 |
|---|
| 2026.03.25 | ₩9,394 | ₩9,568 | ₩9,353 | ₩9,528 | +1.43% | 57.8만 |
|---|
| 2026.03.24 | ₩9,233 | ₩9,447 | ₩9,166 | ₩9,286 | +0.58% | 58.7만 |
|---|
| 2026.03.23 | ₩9,112 | ₩9,387 | ₩8,992 | ₩9,260 | +1.62% | 65.4만 |
|---|
| 2026.03.20 | ₩9,059 | ₩9,159 | ₩8,931 | ₩8,951 | -1.18% | 208.8만 |
|---|
| 2026.03.19 | ₩8,898 | ₩9,166 | ₩8,884 | ₩9,059 | +1.81% | 65만 |
|---|
| 2026.03.18 | ₩8,978 | ₩9,172 | ₩8,925 | ₩8,992 | +0.15% | 88.9만 |
|---|
| 2026.03.17 | ₩9,018 | ₩9,219 | ₩9,005 | ₩9,005 | -0.15% | 92.9만 |
|---|
| 2026.03.16 | ₩8,791 | ₩8,992 | ₩8,710 | ₩8,965 | +1.98% | 131.2만 |
|---|
| 2026.03.13 | ₩9,126 | ₩9,246 | ₩8,750 | ₩8,777 | -3.82% | 184.2만 |
|---|
| 2026.03.12 | ₩10,050 | ₩10,131 | ₩9,273 | ₩9,273 | -7.73% | 152.4만 |
|---|
| 2026.03.11 | ₩10,211 | ₩10,380 | ₩10,104 | ₩10,291 | +0.79% | 67.4만 |
|---|
| 2026.03.10 | ₩10,479 | ₩10,546 | ₩10,211 | ₩10,211 | -2.56% | 53.4만 |
|---|
| 2026.03.09 | ₩10,640 | ₩10,680 | ₩10,291 | ₩10,439 | -1.89% | 54.5만 |
|---|
| 2026.03.06 | ₩10,720 | ₩10,847 | ₩10,600 | ₩10,653 | -0.63% | 52.5만 |
|---|
| 2026.03.05 | ₩10,881 | ₩11,103 | ₩10,814 | ₩10,854 | -0.25% | 37만 |
|---|
| 2026.03.04 | ₩10,760 | ₩11,002 | ₩10,600 | ₩10,868 | +1.00% | 56.9만 |
|---|
| 2026.03.03 | ₩10,546 | ₩10,854 | ₩10,546 | ₩10,774 | +2.16% | 65.4만 |
|---|
| 2026.03.02 | ₩10,492 | ₩10,947 | ₩10,362 | ₩10,774 | +2.68% | 77.6만 |
|---|
| 2026.02.27 | ₩11,122 | ₩11,162 | ₩10,680 | ₩10,693 | -3.86% | 81.8만 |
|---|
| 2026.02.26 | ₩11,350 | ₩11,410 | ₩11,095 | ₩11,229 | -1.06% | 56.3만 |
|---|
| 2026.02.25 | ₩11,323 | ₩11,397 | ₩11,122 | ₩11,363 | +0.36% | 30.8만 |
|---|
| 2026.02.24 | ₩11,203 | ₩11,375 | ₩11,136 | ₩11,283 | +0.72% | 50.1만 |
|---|
| 2026.02.23 | ₩11,377 | ₩11,497 | ₩11,149 | ₩11,229 | -1.30% | 75.6만 |
|---|
| 2026.02.20 | ₩11,471 | ₩11,559 | ₩11,276 | ₩11,444 | -0.23% | 65.6만 |
|---|
| 2026.02.19 | ₩11,564 | ₩11,618 | ₩11,316 | ₩11,497 | -0.58% | 43.5만 |
|---|
| 2026.02.18 | ₩11,524 | ₩11,712 | ₩11,524 | ₩11,564 | +0.35% | 52.1만 |
|---|
| 2026.02.17 | ₩11,564 | ₩11,698 | ₩11,471 | ₩11,538 | -0.23% | 34.4만 |
|---|
| 2026.02.13 | ₩11,471 | ₩11,725 | ₩11,350 | ₩11,578 | +0.93% | 63.9만 |
|---|
| 2026.02.12 | ₩11,832 | ₩11,980 | ₩11,564 | ₩11,605 | -1.93% | 45.8만 |
|---|
| 2026.02.11 | ₩11,940 | ₩11,966 | ₩11,739 | ₩11,846 | -0.79% | 39.1만 |
|---|
| 2026.02.10 | ₩11,792 | ₩11,980 | ₩11,739 | ₩11,873 | +0.68% | 34.8만 |
|---|
| 2026.02.09 | ₩11,779 | ₩11,832 | ₩11,497 | ₩11,765 | -0.11% | 47.9만 |
|---|
| 2026.02.06 | ₩11,832 | ₩12,040 | ₩11,806 | ₩11,832 | 0.00% | 55.5만 |
|---|
| 2026.02.05 | ₩12,020 | ₩12,020 | ₩11,658 | ₩11,765 | -2.12% | 54.4만 |
|---|
| 2026.02.04 | ₩11,980 | ₩12,098 | ₩11,913 | ₩12,033 | +0.45% | 34.7만 |
|---|
| 2026.02.03 | ₩12,167 | ₩12,328 | ₩11,806 | ₩11,926 | -1.98% | 59.7만 |
|---|
| 2026.02.02 | ₩12,422 | ₩12,462 | ₩12,114 | ₩12,248 | -1.40% | 42.9만 |
|---|
| 2026.01.30 | ₩12,435 | ₩12,543 | ₩12,301 | ₩12,462 | +0.22% | 29.5만 |
|---|
| 2026.01.29 | ₩12,422 | ₩12,556 | ₩12,368 | ₩12,502 | +0.65% | 24.3만 |
|---|
| 2026.01.28 | ₩12,476 | ₩12,596 | ₩12,355 | ₩12,355 | -0.97% | 30.2만 |
|---|
| 2026.01.27 | ₩12,502 | ₩12,663 | ₩12,461 | ₩12,516 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩12,596 | ₩12,596 | ₩12,315 | ₩12,476 | -0.96% | 42.6만 |
|---|
| 2026.01.23 | ₩12,529 | ₩12,623 | ₩12,462 | ₩12,569 | +0.32% | 36만 |
|---|
| 2026.01.22 | ₩12,462 | ₩12,643 | ₩12,462 | ₩12,569 | +0.86% | 32.7만 |
|---|
| 2026.01.21 | ₩12,382 | ₩12,543 | ₩12,368 | ₩12,502 | +0.97% | 32.5만 |
|---|
| 2026.01.20 | ₩12,462 | ₩12,489 | ₩12,285 | ₩12,355 | -0.86% | 54.3만 |
|---|
| 2026.01.16 | ₩12,797 | ₩12,811 | ₩12,630 | ₩12,663 | -1.05% | 46.5만 |
|---|
| 2026.01.15 | ₩12,797 | ₩13,045 | ₩12,730 | ₩12,931 | +1.05% | 32.2만 |
|---|
| 2026.01.14 | ₩12,596 | ₩12,878 | ₩12,462 | ₩12,824 | +1.81% | 36.9만 |
|---|
| 2026.01.13 | ₩12,985 | ₩13,009 | ₩12,589 | ₩12,610 | -2.89% | 58.7만 |
|---|
| 2026.01.12 | ₩12,931 | ₩12,985 | ₩12,770 | ₩12,864 | -0.52% | 34.4만 |
|---|
| 2026.01.09 | ₩12,998 | ₩13,052 | ₩12,878 | ₩12,891 | -0.82% | 36.3만 |
|---|
| 2026.01.08 | ₩12,543 | ₩13,025 | ₩12,529 | ₩12,945 | +3.21% | 41.6만 |
|---|
| 2026.01.07 | ₩13,119 | ₩13,119 | ₩12,543 | ₩12,596 | -3.98% | 56.3만 |
|---|
| 2026.01.06 | ₩13,213 | ₩13,273 | ₩12,857 | ₩13,012 | -1.52% | 49.2만 |
|---|
| 2026.01.05 | ₩13,038 | ₩13,309 | ₩13,038 | ₩13,213 | +1.34% | 36.3만 |
|---|
| 2026.01.02 | ₩13,025 | ₩13,166 | ₩12,918 | ₩13,038 | +0.10% | 23.2만 |
|---|
| 2025.12.31 | ₩12,985 | ₩13,146 | ₩12,904 | ₩12,958 | -0.21% | 32.9만 |
|---|
| 2025.12.30 | ₩12,864 | ₩13,092 | ₩12,824 | ₩13,038 | +1.35% | 62.8만 |
|---|
| 2025.12.29 | ₩12,904 | ₩12,945 | ₩12,797 | ₩12,864 | -0.31% | 49.5만 |
|---|
| 2025.12.26 | ₩12,730 | ₩12,864 | ₩12,730 | ₩12,851 | +0.95% | 59만 |
|---|
| 2025.12.24 | ₩12,636 | ₩12,797 | ₩12,636 | ₩12,757 | +0.95% | 27.6만 |
|---|
| 2025.12.23 | ₩12,797 | ₩12,871 | ₩12,663 | ₩12,663 | -1.05% | 37.5만 |
|---|
| 2025.12.22 | ₩12,945 | ₩12,985 | ₩12,757 | ₩12,797 | -1.14% | 52.8만 |
|---|
| 2025.12.19 | ₩13,199 | ₩13,273 | ₩12,931 | ₩12,971 | -1.73% | 68.4만 |
|---|
| 2025.12.18 | ₩13,440 | ₩13,467 | ₩13,186 | ₩13,333 | -0.80% | 42.8만 |
|---|
| 2025.12.17 | ₩13,494 | ₩13,628 | ₩13,414 | ₩13,427 | -0.50% | 47.4만 |
|---|
| 2025.12.16 | ₩13,280 | ₩13,507 | ₩13,280 | ₩13,440 | +1.21% | 31.7만 |
|---|
| 2025.12.15 | ₩13,682 | ₩13,695 | ₩13,259 | ₩13,347 | -2.45% | 60.9만 |
|---|
| 2025.12.12 | ₩13,467 | ₩13,936 | ₩13,467 | ₩13,668 | +1.49% | 56만 |
|---|
| 2025.12.11 | ₩13,735 | ₩13,735 | ₩13,442 | ₩13,467 | -1.95% | 40.5만 |
|---|
| 2025.12.10 | ₩13,400 | ₩13,668 | ₩13,400 | ₩13,601 | +1.50% | 31.4만 |
|---|
| 2025.12.09 | ₩13,427 | ₩13,548 | ₩13,400 | ₩13,481 | +0.40% | 32.2만 |
|---|
| 2025.12.08 | ₩13,373 | ₩13,521 | ₩13,293 | ₩13,400 | +0.20% | 38.9만 |
|---|
| 2025.12.05 | ₩13,347 | ₩13,440 | ₩13,214 | ₩13,320 | -0.20% | 27.9만 |
|---|
| 2025.12.04 | ₩13,213 | ₩13,387 | ₩13,213 | ₩13,293 | +0.61% | 28.9만 |
|---|
| 2025.12.03 | ₩13,038 | ₩13,320 | ₩12,978 | ₩13,213 | +1.34% | 33.6만 |
|---|
| 2025.12.02 | ₩13,012 | ₩13,092 | ₩12,958 | ₩12,985 | -0.21% | 44.9만 |
|---|
| 2025.12.01 | ₩13,012 | ₩13,132 | ₩12,891 | ₩12,931 | -0.62% | 33.5만 |
|---|
| 2025.11.28 | ₩13,534 | ₩13,615 | ₩13,463 | ₩13,615 | +0.59% | 31.1만 |
|---|
| 2025.11.26 | ₩13,373 | ₩13,588 | ₩13,360 | ₩13,481 | +0.80% | 41.1만 |
|---|
| 2025.11.25 | ₩13,239 | ₩13,340 | ₩13,099 | ₩13,320 | +0.61% | 24.6만 |
|---|
| 2025.11.24 | ₩13,146 | ₩13,360 | ₩13,064 | ₩13,239 | +0.71% | 31.8만 |
|---|
| 2025.11.21 | ₩13,146 | ₩13,253 | ₩12,998 | ₩13,146 | 0.00% | 33.9만 |
|---|
| 2025.11.20 | ₩13,481 | ₩13,507 | ₩13,085 | ₩13,092 | -2.88% | 23.8만 |
|---|
| 2025.11.19 | ₩13,373 | ₩13,505 | ₩13,293 | ₩13,347 | -0.20% | 26.6만 |
|---|
| 2025.11.18 | ₩13,306 | ₩13,454 | ₩13,213 | ₩13,306 | 0.00% | 23.3만 |
|---|
| 2025.11.17 | ₩13,641 | ₩13,749 | ₩13,320 | ₩13,360 | -2.06% | 40.8만 |
|---|
| 2025.11.14 | ₩13,481 | ₩13,655 | ₩13,201 | ₩13,615 | +0.99% | 47.9만 |
|---|
| 2025.11.13 | ₩13,347 | ₩13,601 | ₩13,347 | ₩13,467 | +0.90% | 28.7만 |
|---|
| 2025.11.12 | ₩12,945 | ₩13,347 | ₩12,945 | ₩13,347 | +3.11% | 28.9만 |
|---|
| 2025.11.11 | ₩12,851 | ₩13,076 | ₩12,757 | ₩12,891 | +0.31% | 26.7만 |
|---|
| 2025.11.10 | ₩12,864 | ₩12,911 | ₩12,717 | ₩12,878 | +0.10% | 26.3만 |
|---|
| 2025.11.07 | ₩13,052 | ₩13,052 | ₩12,811 | ₩12,891 | -1.23% | 31.9만 |
|---|
| 2025.11.06 | ₩12,931 | ₩13,601 | ₩12,931 | ₩13,079 | +1.14% | 56.2만 |
|---|
| 2025.11.05 | ₩12,208 | ₩12,279 | ₩12,087 | ₩12,221 | +0.11% | 21.2만 |
|---|
| 2025.11.04 | ₩12,194 | ₩12,327 | ₩12,087 | ₩12,141 | -0.44% | 20.1만 |
|---|
| 2025.11.03 | ₩12,194 | ₩12,382 | ₩11,980 | ₩12,301 | +0.88% | 26.2만 |
|---|
| 2025.10.31 | ₩12,221 | ₩12,368 | ₩12,141 | ₩12,261 | +0.33% | 19.9만 |
|---|
| 2025.10.30 | ₩12,395 | ₩12,516 | ₩12,100 | ₩12,234 | -1.30% | 37.6만 |
|---|
| 2025.10.29 | ₩12,663 | ₩12,730 | ₩12,435 | ₩12,489 | -1.38% | 23.1만 |
|---|
| 2025.10.28 | ₩12,717 | ₩12,837 | ₩12,663 | ₩12,770 | +0.42% | 24.4만 |
|---|
| 2025.10.27 | ₩12,703 | ₩12,797 | ₩12,650 | ₩12,744 | +0.32% | 28.7만 |
|---|
| 2025.10.24 | ₩12,703 | ₩12,797 | ₩12,610 | ₩12,636 | -0.53% | 19.3만 |
|---|
| 2025.10.23 | ₩12,677 | ₩12,797 | ₩12,677 | ₩12,690 | +0.11% | 25만 |
|---|
| 2025.10.22 | ₩12,650 | ₩12,690 | ₩12,543 | ₩12,677 | +0.21% | 21.6만 |
|---|
| 2025.10.21 | ₩12,382 | ₩12,757 | ₩12,382 | ₩12,663 | +2.27% | 22.5만 |
|---|
| 2025.10.20 | ₩12,368 | ₩12,489 | ₩12,275 | ₩12,476 | +0.87% | 24.3만 |
|---|
| 2025.10.17 | ₩12,234 | ₩12,462 | ₩12,208 | ₩12,275 | +0.33% | 31.1만 |
|---|
| 2025.10.16 | ₩12,583 | ₩12,730 | ₩12,241 | ₩12,248 | -2.66% | 39.2만 |
|---|
| 2025.10.15 | ₩12,636 | ₩12,784 | ₩12,543 | ₩12,583 | -0.42% | 27.8만 |
|---|
| 2025.10.14 | ₩12,382 | ₩12,690 | ₩12,382 | ₩12,623 | +1.95% | 45.8만 |
|---|
| 2025.10.13 | ₩12,355 | ₩12,616 | ₩12,355 | ₩12,489 | +1.08% | 29.4만 |
|---|
| 2025.10.10 | ₩12,342 | ₩12,482 | ₩12,194 | ₩12,234 | -0.87% | 24만 |
|---|