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 | ₩9,315 | ₩9,369 | ₩9,195 | ₩9,288 | -0.29% | 22만 |
| 2026.10.08 | ₩9,195 | ₩9,328 | ₩9,154 | ₩9,315 | +1.31% | 26.3만 |
| 2026.10.07 | ₩9,208 | ₩9,235 | ₩9,034 | ₩9,221 | +0.15% | 27.3만 |
| 2026.10.06 | ₩9,315 | ₩9,355 | ₩9,201 | ₩9,302 | -0.14% | 24.3만 |
| 2026.10.05 | ₩9,489 | ₩9,516 | ₩9,241 | ₩9,275 | -2.26% | 30.3만 |
| 2026.10.02 | ₩9,609 | ₩9,623 | ₩9,362 | ₩9,369 | -2.51% | 31.5만 |
| 2026.10.01 | ₩9,516 | ₩9,569 | ₩9,362 | ₩9,569 | +0.56% | 38.5만 |
| 2026.09.30 | ₩9,583 | ₩9,623 | ₩9,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,395 |
| -1.96% |
| 36만 |
| 2026.09.29 | ₩9,529 | ₩9,716 | ₩9,489 | ₩9,583 | +0.56% | 31.9만 |
|---|
| 2026.09.28 | ₩9,556 | ₩9,583 | ₩9,422 | ₩9,462 | -0.98% | 33만 |
|---|
| 2026.09.25 | ₩9,556 | ₩9,616 | ₩9,435 | ₩9,583 | +0.28% | 34.2만 |
|---|
| 2026.09.24 | ₩9,596 | ₩9,650 | ₩9,476 | ₩9,543 | -0.56% | 25.7만 |
|---|
| 2026.09.23 | ₩9,596 | ₩9,636 | ₩9,556 | ₩9,609 | +0.14% | 28.3만 |
|---|
| 2026.09.22 | ₩9,636 | ₩9,690 | ₩9,563 | ₩9,636 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩9,543 | ₩9,690 | ₩9,516 | ₩9,583 | +0.42% | 24.8만 |
|---|
| 2026.09.18 | ₩9,636 | ₩9,636 | ₩9,389 | ₩9,543 | -0.97% | 73.3만 |
|---|
| 2026.09.17 | ₩9,569 | ₩9,824 | ₩9,529 | ₩9,716 | +1.54% | 31.6만 |
|---|
| 2026.09.16 | ₩9,489 | ₩9,636 | ₩9,362 | ₩9,516 | +0.28% | 29.6만 |
|---|
| 2026.09.15 | ₩9,502 | ₩9,563 | ₩9,409 | ₩9,489 | -0.14% | 31.1만 |
|---|
| 2026.09.14 | ₩9,596 | ₩9,643 | ₩9,502 | ₩9,516 | -0.84% | 29.8만 |
|---|
| 2026.09.11 | ₩9,569 | ₩9,643 | ₩9,462 | ₩9,609 | +0.42% | 24.3만 |
|---|
| 2026.09.10 | ₩9,663 | ₩9,696 | ₩9,596 | ₩9,609 | -0.55% | 46.6만 |
|---|
| 2026.09.09 | ₩9,703 | ₩9,763 | ₩9,623 | ₩9,703 | 0.00% | 40.7만 |
|---|
| 2026.09.08 | ₩9,824 | ₩9,904 | ₩9,656 | ₩9,743 | -0.82% | 33.5만 |
|---|
| 2026.09.04 | ₩9,877 | ₩9,944 | ₩9,783 | ₩9,824 | -0.54% | 23.4만 |
|---|
| 2026.09.03 | ₩10,091 | ₩10,158 | ₩9,817 | ₩9,850 | -2.39% | 31.7만 |
|---|
| 2026.09.02 | ₩9,957 | ₩10,058 | ₩9,944 | ₩9,971 | +0.13% | 24.8만 |
|---|
| 2026.09.01 | ₩9,971 | ₩10,105 | ₩9,911 | ₩9,931 | -0.40% | 44.6만 |
|---|
| 2026.08.31 | ₩9,877 | ₩10,143 | ₩9,850 | ₩10,051 | +1.76% | 42.2만 |
|---|
| 2026.08.28 | ₩9,917 | ₩10,064 | ₩9,824 | ₩9,877 | -0.40% | 39.7만 |
|---|
| 2026.08.27 | ₩9,837 | ₩10,038 | ₩9,770 | ₩9,917 | +0.82% | 31.5만 |
|---|
| 2026.08.26 | ₩9,957 | ₩10,024 | ₩9,790 | ₩9,824 | -1.34% | 60.3만 |
|---|
| 2026.08.25 | ₩9,931 | ₩10,212 | ₩9,837 | ₩10,051 | +1.21% | 46.7만 |
|---|
| 2026.08.24 | ₩9,824 | ₩9,957 | ₩9,730 | ₩9,877 | +0.54% | 25.6만 |
|---|
| 2026.08.21 | ₩9,797 | ₩9,924 | ₩9,723 | ₩9,810 | +0.14% | 29.2만 |
|---|
| 2026.08.20 | ₩9,757 | ₩9,850 | ₩9,603 | ₩9,770 | +0.14% | 32.8만 |
|---|
| 2026.08.19 | ₩9,797 | ₩9,964 | ₩9,783 | ₩9,797 | 0.00% | 36.3만 |
|---|
| 2026.08.18 | ₩9,663 | ₩9,964 | ₩9,636 | ₩9,797 | +1.39% | 38.3만 |
|---|
| 2026.08.17 | ₩9,904 | ₩9,998 | ₩9,624 | ₩9,650 | -2.57% | 41.2만 |
|---|
| 2026.08.14 | ₩10,145 | ₩10,292 | ₩9,897 | ₩9,944 | -1.98% | 49.8만 |
|---|
| 2026.08.13 | ₩10,091 | ₩10,305 | ₩10,051 | ₩10,279 | +1.86% | 55.5만 |
|---|
| 2026.08.12 | ₩9,998 | ₩9,998 | ₩9,783 | ₩9,944 | -0.54% | 72.1만 |
|---|
| 2026.08.11 | ₩10,024 | ₩10,158 | ₩9,931 | ₩9,998 | -0.27% | 76.4만 |
|---|
| 2026.08.10 | ₩10,038 | ₩10,153 | ₩9,931 | ₩10,011 | -0.27% | 75.3만 |
|---|
| 2026.08.07 | ₩9,703 | ₩10,232 | ₩9,703 | ₩10,051 | +3.59% | 136.1만 |
|---|
| 2026.08.06 | ₩8,967 | ₩10,024 | ₩8,833 | ₩9,743 | +8.66% | 192.3만 |
|---|
| 2026.08.05 | ₩8,525 | ₩8,525 | ₩8,291 | ₩8,338 | -2.20% | 54만 |
|---|
| 2026.08.04 | ₩8,311 | ₩8,525 | ₩8,311 | ₩8,472 | +1.93% | 47.1만 |
|---|
| 2026.08.03 | ₩8,003 | ₩8,392 | ₩8,003 | ₩8,365 | +4.52% | 61.3만 |
|---|
| 2026.07.31 | ₩7,950 | ₩8,084 | ₩7,829 | ₩7,977 | +0.34% | 78.2만 |
|---|
| 2026.07.30 | ₩7,950 | ₩8,003 | ₩7,803 | ₩7,910 | -0.51% | 43.1만 |
|---|
| 2026.07.29 | ₩8,124 | ₩8,218 | ₩7,957 | ₩7,990 | -1.65% | 47.7만 |
|---|
| 2026.07.28 | ₩8,003 | ₩8,218 | ₩8,003 | ₩8,218 | +2.68% | 25.7만 |
|---|
| 2026.07.27 | ₩8,044 | ₩8,151 | ₩8,003 | ₩8,003 | -0.50% | 28.6만 |
|---|
| 2026.07.24 | ₩7,963 | ₩8,030 | ₩7,876 | ₩7,977 | +0.17% | 34.7만 |
|---|
| 2026.07.23 | ₩8,030 | ₩8,097 | ₩7,870 | ₩7,950 | -1.00% | 52만 |
|---|
| 2026.07.22 | ₩8,258 | ₩8,284 | ₩8,044 | ₩8,070 | -2.27% | 31.1만 |
|---|
| 2026.07.21 | ₩8,124 | ₩8,338 | ₩8,124 | ₩8,258 | +1.65% | 45.2만 |
|---|
| 2026.07.20 | ₩8,177 | ₩8,242 | ₩8,037 | ₩8,084 | -1.15% | 58.4만 |
|---|
| 2026.07.17 | ₩8,418 | ₩8,666 | ₩8,050 | ₩8,177 | -2.86% | 82.9만 |
|---|
| 2026.07.16 | ₩8,699 | ₩8,699 | ₩8,472 | ₩8,659 | -0.46% | 65.6만 |
|---|
| 2026.07.15 | ₩8,699 | ₩8,887 | ₩8,639 | ₩8,646 | -0.62% | 40.4만 |
|---|
| 2026.07.14 | ₩8,566 | ₩8,666 | ₩8,539 | ₩8,592 | +0.31% | 30.6만 |
|---|
| 2026.07.13 | ₩8,579 | ₩8,686 | ₩8,525 | ₩8,579 | 0.00% | 44.2만 |
|---|
| 2026.07.10 | ₩8,485 | ₩8,686 | ₩8,485 | ₩8,566 | +0.95% | 35.2만 |
|---|
| 2026.07.09 | ₩8,485 | ₩8,559 | ₩8,338 | ₩8,365 | -1.42% | 40.5만 |
|---|
| 2026.07.08 | ₩8,512 | ₩8,525 | ₩8,338 | ₩8,485 | -0.31% | 63.1만 |
|---|
| 2026.07.07 | ₩8,418 | ₩8,739 | ₩8,385 | ₩8,525 | +1.27% | 85.4만 |
|---|
| 2026.07.06 | ₩8,525 | ₩8,739 | ₩8,338 | ₩8,365 | -1.88% | 55.8만 |
|---|
| 2026.07.02 | ₩8,820 | ₩8,833 | ₩8,539 | ₩8,552 | -3.03% | 58만 |
|---|
| 2026.07.01 | ₩8,418 | ₩8,753 | ₩8,418 | ₩8,713 | +3.50% | 48만 |
|---|
| 2026.06.30 | ₩8,351 | ₩8,453 | ₩8,238 | ₩8,338 | -0.16% | 44.2만 |
|---|
| 2026.06.29 | ₩8,151 | ₩8,405 | ₩8,151 | ₩8,392 | +2.96% | 49.9만 |
|---|
| 2026.06.26 | ₩8,084 | ₩8,291 | ₩8,070 | ₩8,191 | +1.32% | 55.3만 |
|---|
| 2026.06.25 | ₩8,151 | ₩8,311 | ₩7,983 | ₩8,044 | -1.31% | 59만 |
|---|
| 2026.06.24 | ₩8,351 | ₩8,365 | ₩8,057 | ₩8,057 | -3.53% | 59.3만 |
|---|
| 2026.06.23 | ₩8,418 | ₩8,626 | ₩8,358 | ₩8,392 | -0.32% | 55.4만 |
|---|
| 2026.06.22 | ₩8,820 | ₩8,835 | ₩8,385 | ₩8,472 | -3.95% | 81.5만 |
|---|
| 2026.06.18 | ₩9,114 | ₩9,168 | ₩8,766 | ₩8,766 | -3.82% | 194.7만 |
|---|
| 2026.06.17 | ₩9,328 | ₩9,422 | ₩9,021 | ₩9,021 | -3.30% | 62.6만 |
|---|
| 2026.06.16 | ₩9,315 | ₩9,543 | ₩9,248 | ₩9,261 | -0.57% | 56.5만 |
|---|
| 2026.06.15 | ₩9,462 | ₩9,630 | ₩9,362 | ₩9,409 | -0.57% | 60.1만 |
|---|
| 2026.06.12 | ₩9,288 | ₩9,402 | ₩9,235 | ₩9,342 | +0.58% | 48.8만 |
|---|
| 2026.06.11 | ₩9,369 | ₩9,502 | ₩9,209 | ₩9,369 | 0.00% | 47.2만 |
|---|
| 2026.06.10 | ₩9,315 | ₩9,496 | ₩9,302 | ₩9,342 | +0.29% | 49만 |
|---|
| 2026.06.09 | ₩9,369 | ₩9,435 | ₩9,188 | ₩9,355 | -0.14% | 46.1만 |
|---|
| 2026.06.08 | ₩9,074 | ₩9,322 | ₩8,900 | ₩9,195 | +1.33% | 44.7만 |
|---|
| 2026.06.05 | ₩9,235 | ₩9,275 | ₩8,920 | ₩8,994 | -2.61% | 38.6만 |
|---|
| 2026.06.04 | ₩9,007 | ₩9,288 | ₩9,007 | ₩9,261 | +2.82% | 35.4만 |
|---|
| 2026.06.03 | ₩9,195 | ₩9,195 | ₩8,860 | ₩8,927 | -2.91% | 61.1만 |
|---|
| 2026.06.02 | ₩9,154 | ₩9,328 | ₩9,128 | ₩9,261 | +1.17% | 44.2만 |
|---|
| 2026.06.01 | ₩8,954 | ₩9,228 | ₩8,940 | ₩9,128 | +1.94% | 46.9만 |
|---|
| 2026.05.29 | ₩9,101 | ₩9,145 | ₩8,980 | ₩9,034 | -0.74% | 62.8만 |
|---|
| 2026.05.28 | ₩8,887 | ₩9,094 | ₩8,873 | ₩9,074 | +2.11% | 28.2만 |
|---|
| 2026.05.27 | ₩8,900 | ₩9,054 | ₩8,847 | ₩8,900 | 0.00% | 24.5만 |
|---|
| 2026.05.26 | ₩8,793 | ₩8,972 | ₩8,793 | ₩8,887 | +1.07% | 28.9만 |
|---|
| 2026.05.22 | ₩8,873 | ₩8,887 | ₩8,766 | ₩8,766 | -1.21% | 33.2만 |
|---|
| 2026.05.21 | ₩8,940 | ₩9,007 | ₩8,833 | ₩8,833 | -1.20% | 47.4만 |
|---|
| 2026.05.20 | ₩8,887 | ₩8,994 | ₩8,766 | ₩8,927 | +0.45% | 33만 |
|---|
| 2026.05.19 | ₩8,913 | ₩8,913 | ₩8,773 | ₩8,833 | -0.90% | 49.6만 |
|---|
| 2026.05.18 | ₩8,994 | ₩9,114 | ₩8,880 | ₩8,900 | -1.04% | 48만 |
|---|
| 2026.05.15 | ₩8,980 | ₩9,128 | ₩8,820 | ₩9,007 | +0.30% | 58.1만 |
|---|
| 2026.05.14 | ₩9,221 | ₩9,235 | ₩9,077 | ₩9,128 | -1.02% | 46.8만 |
|---|
| 2026.05.13 | ₩9,021 | ₩9,188 | ₩8,887 | ₩9,087 | +0.74% | 63만 |
|---|
| 2026.05.12 | ₩9,208 | ₩9,275 | ₩9,027 | ₩9,087 | -1.31% | 56.3만 |
|---|
| 2026.05.11 | ₩9,556 | ₩9,623 | ₩9,128 | ₩9,141 | -4.34% | 126.3만 |
|---|
| 2026.05.08 | ₩9,917 | ₩10,093 | ₩9,623 | ₩9,757 | -1.62% | 82.5만 |
|---|
| 2026.05.07 | ₩9,556 | ₩10,024 | ₩9,248 | ₩9,890 | +3.50% | 179.1만 |
|---|
| 2026.05.06 | ₩10,520 | ₩10,586 | ₩10,366 | ₩10,439 | -0.76% | 45.8만 |
|---|
| 2026.05.05 | ₩10,493 | ₩10,573 | ₩10,292 | ₩10,573 | +0.77% | 62.8만 |
|---|
| 2026.05.04 | ₩10,600 | ₩10,693 | ₩10,439 | ₩10,453 | -1.39% | 63.9만 |
|---|
| 2026.05.01 | ₩10,439 | ₩10,680 | ₩10,412 | ₩10,680 | +2.31% | 39만 |
|---|
| 2026.04.30 | ₩10,064 | ₩10,439 | ₩10,064 | ₩10,386 | +3.19% | 40.1만 |
|---|
| 2026.04.29 | ₩10,131 | ₩10,138 | ₩10,024 | ₩10,064 | -0.66% | 32.6만 |
|---|
| 2026.04.28 | ₩10,078 | ₩10,238 | ₩10,058 | ₩10,198 | +1.20% | 39.7만 |
|---|
| 2026.04.27 | ₩10,024 | ₩10,210 | ₩10,011 | ₩10,024 | 0.00% | 50.5만 |
|---|
| 2026.04.24 | ₩10,011 | ₩10,172 | ₩10,011 | ₩10,011 | 0.00% | 35.3만 |
|---|
| 2026.04.23 | ₩10,038 | ₩10,192 | ₩9,969 | ₩9,998 | -0.40% | 45.9만 |
|---|
| 2026.04.22 | ₩10,118 | ₩10,252 | ₩10,038 | ₩10,064 | -0.53% | 41.3만 |
|---|
| 2026.04.21 | ₩10,131 | ₩10,212 | ₩9,884 | ₩10,038 | -0.92% | 73만 |
|---|
| 2026.04.20 | ₩10,305 | ₩10,399 | ₩10,064 | ₩10,078 | -2.21% | 52.9만 |
|---|
| 2026.04.17 | ₩10,145 | ₩10,486 | ₩10,145 | ₩10,372 | +2.24% | 104만 |
|---|
| 2026.04.16 | ₩10,158 | ₩10,285 | ₩10,078 | ₩10,078 | -0.79% | 35만 |
|---|
| 2026.04.15 | ₩9,783 | ₩10,198 | ₩9,783 | ₩10,172 | +3.97% | 65.5만 |
|---|
| 2026.04.14 | ₩9,529 | ₩9,810 | ₩9,382 | ₩9,770 | +2.53% | 51.7만 |
|---|
| 2026.04.13 | ₩9,221 | ₩9,529 | ₩9,154 | ₩9,476 | +2.76% | 58.9만 |
|---|
| 2026.04.10 | ₩9,355 | ₩9,449 | ₩9,228 | ₩9,261 | -1.00% | 71.8만 |
|---|
| 2026.04.09 | ₩9,502 | ₩9,529 | ₩9,375 | ₩9,489 | -0.14% | 58.6만 |
|---|
| 2026.04.08 | ₩9,690 | ₩9,830 | ₩9,395 | ₩9,529 | -1.66% | 55만 |
|---|
| 2026.04.07 | ₩9,409 | ₩9,623 | ₩9,382 | ₩9,422 | +0.14% | 75.5만 |
|---|
| 2026.04.06 | ₩9,141 | ₩9,516 | ₩9,128 | ₩9,449 | +3.37% | 64.6만 |
|---|
| 2026.04.02 | ₩8,940 | ₩9,168 | ₩8,833 | ₩9,141 | +2.25% | 44.4만 |
|---|
| 2026.04.01 | ₩9,248 | ₩9,248 | ₩8,974 | ₩9,061 | -2.03% | 57.4만 |
|---|
| 2026.03.31 | ₩9,288 | ₩9,315 | ₩9,021 | ₩9,154 | -1.44% | 56.5만 |
|---|
| 2026.03.30 | ₩8,980 | ₩9,141 | ₩8,913 | ₩9,101 | +1.34% | 64.6만 |
|---|
| 2026.03.27 | ₩9,328 | ₩9,422 | ₩8,954 | ₩8,967 | -3.87% | 64.2만 |
|---|
| 2026.03.26 | ₩9,449 | ₩9,730 | ₩9,355 | ₩9,355 | -0.99% | 57.2만 |
|---|
| 2026.03.25 | ₩9,382 | ₩9,556 | ₩9,342 | ₩9,516 | +1.43% | 57.8만 |
|---|
| 2026.03.24 | ₩9,221 | ₩9,435 | ₩9,154 | ₩9,275 | +0.58% | 58.7만 |
|---|
| 2026.03.23 | ₩9,101 | ₩9,375 | ₩8,980 | ₩9,248 | +1.62% | 65.4만 |
|---|
| 2026.03.20 | ₩9,047 | ₩9,148 | ₩8,920 | ₩8,940 | -1.18% | 208.8만 |
|---|
| 2026.03.19 | ₩8,887 | ₩9,154 | ₩8,873 | ₩9,047 | +1.81% | 65만 |
|---|
| 2026.03.18 | ₩8,967 | ₩9,161 | ₩8,913 | ₩8,980 | +0.15% | 88.9만 |
|---|
| 2026.03.17 | ₩9,007 | ₩9,208 | ₩8,994 | ₩8,994 | -0.15% | 92.9만 |
|---|
| 2026.03.16 | ₩8,780 | ₩8,980 | ₩8,699 | ₩8,954 | +1.98% | 131.2만 |
|---|
| 2026.03.13 | ₩9,114 | ₩9,235 | ₩8,739 | ₩8,766 | -3.82% | 184.2만 |
|---|
| 2026.03.12 | ₩10,038 | ₩10,118 | ₩9,261 | ₩9,261 | -7.73% | 152.4만 |
|---|
| 2026.03.11 | ₩10,198 | ₩10,367 | ₩10,091 | ₩10,279 | +0.79% | 67.4만 |
|---|
| 2026.03.10 | ₩10,466 | ₩10,533 | ₩10,198 | ₩10,198 | -2.56% | 53.4만 |
|---|
| 2026.03.09 | ₩10,627 | ₩10,667 | ₩10,279 | ₩10,426 | -1.89% | 54.5만 |
|---|
| 2026.03.06 | ₩10,707 | ₩10,834 | ₩10,586 | ₩10,640 | -0.63% | 52.5만 |
|---|
| 2026.03.05 | ₩10,867 | ₩11,090 | ₩10,801 | ₩10,841 | -0.25% | 37만 |
|---|
| 2026.03.04 | ₩10,747 | ₩10,988 | ₩10,586 | ₩10,854 | +1.00% | 56.9만 |
|---|
| 2026.03.03 | ₩10,533 | ₩10,841 | ₩10,533 | ₩10,760 | +2.16% | 65.4만 |
|---|
| 2026.03.02 | ₩10,479 | ₩10,933 | ₩10,350 | ₩10,760 | +2.68% | 77.6만 |
|---|
| 2026.02.27 | ₩11,108 | ₩11,149 | ₩10,667 | ₩10,680 | -3.86% | 81.8만 |
|---|
| 2026.02.26 | ₩11,336 | ₩11,396 | ₩11,082 | ₩11,215 | -1.06% | 56.3만 |
|---|
| 2026.02.25 | ₩11,309 | ₩11,383 | ₩11,108 | ₩11,349 | +0.36% | 30.8만 |
|---|
| 2026.02.24 | ₩11,189 | ₩11,361 | ₩11,122 | ₩11,269 | +0.72% | 50.1만 |
|---|
| 2026.02.23 | ₩11,363 | ₩11,483 | ₩11,135 | ₩11,215 | -1.30% | 75.6만 |
|---|
| 2026.02.20 | ₩11,456 | ₩11,545 | ₩11,262 | ₩11,430 | -0.23% | 65.6만 |
|---|
| 2026.02.19 | ₩11,550 | ₩11,604 | ₩11,302 | ₩11,483 | -0.58% | 43.5만 |
|---|
| 2026.02.18 | ₩11,510 | ₩11,697 | ₩11,510 | ₩11,550 | +0.35% | 52.1만 |
|---|
| 2026.02.17 | ₩11,550 | ₩11,684 | ₩11,456 | ₩11,523 | -0.23% | 34.4만 |
|---|
| 2026.02.13 | ₩11,456 | ₩11,711 | ₩11,336 | ₩11,563 | +0.93% | 63.9만 |
|---|
| 2026.02.12 | ₩11,818 | ₩11,965 | ₩11,550 | ₩11,590 | -1.93% | 45.8만 |
|---|
| 2026.02.11 | ₩11,925 | ₩11,952 | ₩11,724 | ₩11,831 | -0.79% | 39.1만 |
|---|
| 2026.02.10 | ₩11,778 | ₩11,965 | ₩11,724 | ₩11,858 | +0.68% | 34.8만 |
|---|
| 2026.02.09 | ₩11,764 | ₩11,818 | ₩11,483 | ₩11,751 | -0.11% | 47.9만 |
|---|
| 2026.02.06 | ₩11,818 | ₩12,025 | ₩11,791 | ₩11,818 | 0.00% | 55.5만 |
|---|
| 2026.02.05 | ₩12,005 | ₩12,005 | ₩11,644 | ₩11,751 | -2.12% | 54.4만 |
|---|
| 2026.02.04 | ₩11,965 | ₩12,083 | ₩11,898 | ₩12,018 | +0.45% | 34.7만 |
|---|
| 2026.02.03 | ₩12,152 | ₩12,313 | ₩11,791 | ₩11,911 | -1.98% | 59.7만 |
|---|
| 2026.02.02 | ₩12,407 | ₩12,447 | ₩12,099 | ₩12,233 | -1.40% | 42.9만 |
|---|
| 2026.01.30 | ₩12,420 | ₩12,527 | ₩12,286 | ₩12,447 | +0.22% | 29.5만 |
|---|
| 2026.01.29 | ₩12,407 | ₩12,540 | ₩12,353 | ₩12,487 | +0.65% | 24.3만 |
|---|
| 2026.01.28 | ₩12,460 | ₩12,581 | ₩12,340 | ₩12,340 | -0.97% | 30.2만 |
|---|
| 2026.01.27 | ₩12,487 | ₩12,648 | ₩12,445 | ₩12,500 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩12,581 | ₩12,581 | ₩12,300 | ₩12,460 | -0.96% | 42.6만 |
|---|
| 2026.01.23 | ₩12,514 | ₩12,607 | ₩12,447 | ₩12,554 | +0.32% | 36만 |
|---|
| 2026.01.22 | ₩12,447 | ₩12,627 | ₩12,447 | ₩12,554 | +0.86% | 32.7만 |
|---|
| 2026.01.21 | ₩12,366 | ₩12,527 | ₩12,353 | ₩12,487 | +0.97% | 32.5만 |
|---|
| 2026.01.20 | ₩12,447 | ₩12,474 | ₩12,270 | ₩12,340 | -0.86% | 54.3만 |
|---|
| 2026.01.16 | ₩12,781 | ₩12,795 | ₩12,614 | ₩12,648 | -1.05% | 46.5만 |
|---|
| 2026.01.15 | ₩12,781 | ₩13,029 | ₩12,714 | ₩12,915 | +1.05% | 32.2만 |
|---|
| 2026.01.14 | ₩12,581 | ₩12,862 | ₩12,447 | ₩12,808 | +1.81% | 36.9만 |
|---|
| 2026.01.13 | ₩12,969 | ₩12,993 | ₩12,574 | ₩12,594 | -2.89% | 58.7만 |
|---|
| 2026.01.12 | ₩12,915 | ₩12,969 | ₩12,755 | ₩12,848 | -0.52% | 34.4만 |
|---|
| 2026.01.09 | ₩12,982 | ₩13,036 | ₩12,862 | ₩12,875 | -0.82% | 36.3만 |
|---|
| 2026.01.08 | ₩12,527 | ₩13,009 | ₩12,514 | ₩12,929 | +3.21% | 41.6만 |
|---|
| 2026.01.07 | ₩13,103 | ₩13,103 | ₩12,527 | ₩12,581 | -3.98% | 56.3만 |
|---|
| 2026.01.06 | ₩13,196 | ₩13,256 | ₩12,842 | ₩12,995 | -1.52% | 49.2만 |
|---|
| 2026.01.05 | ₩13,022 | ₩13,293 | ₩13,022 | ₩13,196 | +1.34% | 36.3만 |
|---|
| 2026.01.02 | ₩13,009 | ₩13,149 | ₩12,902 | ₩13,022 | +0.10% | 23.2만 |
|---|
| 2025.12.31 | ₩12,969 | ₩13,129 | ₩12,888 | ₩12,942 | -0.21% | 32.9만 |
|---|
| 2025.12.30 | ₩12,848 | ₩13,076 | ₩12,808 | ₩13,022 | +1.35% | 62.8만 |
|---|
| 2025.12.29 | ₩12,888 | ₩12,929 | ₩12,781 | ₩12,848 | -0.31% | 49.5만 |
|---|
| 2025.12.26 | ₩12,714 | ₩12,848 | ₩12,714 | ₩12,835 | +0.95% | 59만 |
|---|
| 2025.12.24 | ₩12,621 | ₩12,781 | ₩12,621 | ₩12,741 | +0.95% | 27.6만 |
|---|
| 2025.12.23 | ₩12,781 | ₩12,855 | ₩12,648 | ₩12,648 | -1.05% | 37.5만 |
|---|
| 2025.12.22 | ₩12,929 | ₩12,969 | ₩12,741 | ₩12,781 | -1.14% | 52.8만 |
|---|
| 2025.12.19 | ₩13,183 | ₩13,256 | ₩12,915 | ₩12,955 | -1.73% | 68.4만 |
|---|
| 2025.12.18 | ₩13,424 | ₩13,451 | ₩13,169 | ₩13,317 | -0.80% | 42.8만 |
|---|
| 2025.12.17 | ₩13,477 | ₩13,611 | ₩13,397 | ₩13,410 | -0.50% | 47.4만 |
|---|
| 2025.12.16 | ₩13,263 | ₩13,491 | ₩13,263 | ₩13,424 | +1.21% | 31.7만 |
|---|
| 2025.12.15 | ₩13,665 | ₩13,678 | ₩13,243 | ₩13,330 | -2.45% | 60.9만 |
|---|
| 2025.12.12 | ₩13,451 | ₩13,919 | ₩13,451 | ₩13,651 | +1.49% | 56만 |
|---|
| 2025.12.11 | ₩13,718 | ₩13,718 | ₩13,425 | ₩13,451 | -1.95% | 40.5만 |
|---|
| 2025.12.10 | ₩13,384 | ₩13,651 | ₩13,384 | ₩13,584 | +1.50% | 31.4만 |
|---|
| 2025.12.09 | ₩13,410 | ₩13,531 | ₩13,384 | ₩13,464 | +0.40% | 32.2만 |
|---|
| 2025.12.08 | ₩13,357 | ₩13,504 | ₩13,277 | ₩13,384 | +0.20% | 38.9만 |
|---|
| 2025.12.05 | ₩13,330 | ₩13,424 | ₩13,198 | ₩13,303 | -0.20% | 27.9만 |
|---|
| 2025.12.04 | ₩13,196 | ₩13,370 | ₩13,196 | ₩13,277 | +0.61% | 28.9만 |
|---|
| 2025.12.03 | ₩13,022 | ₩13,303 | ₩12,962 | ₩13,196 | +1.34% | 33.6만 |
|---|
| 2025.12.02 | ₩12,995 | ₩13,076 | ₩12,942 | ₩12,969 | -0.21% | 44.9만 |
|---|
| 2025.12.01 | ₩12,995 | ₩13,116 | ₩12,875 | ₩12,915 | -0.62% | 33.5만 |
|---|
| 2025.11.28 | ₩13,517 | ₩13,598 | ₩13,447 | ₩13,598 | +0.59% | 31.1만 |
|---|
| 2025.11.26 | ₩13,357 | ₩13,571 | ₩13,343 | ₩13,464 | +0.80% | 41.1만 |
|---|
| 2025.11.25 | ₩13,223 | ₩13,323 | ₩13,082 | ₩13,303 | +0.61% | 24.6만 |
|---|
| 2025.11.24 | ₩13,129 | ₩13,343 | ₩13,048 | ₩13,223 | +0.71% | 31.8만 |
|---|
| 2025.11.21 | ₩13,129 | ₩13,236 | ₩12,982 | ₩13,129 | 0.00% | 33.9만 |
|---|
| 2025.11.20 | ₩13,464 | ₩13,491 | ₩13,069 | ₩13,076 | -2.88% | 23.8만 |
|---|
| 2025.11.19 | ₩13,357 | ₩13,488 | ₩13,277 | ₩13,330 | -0.20% | 26.6만 |
|---|
| 2025.11.18 | ₩13,290 | ₩13,437 | ₩13,196 | ₩13,290 | 0.00% | 23.3만 |
|---|
| 2025.11.17 | ₩13,625 | ₩13,732 | ₩13,303 | ₩13,343 | -2.06% | 40.8만 |
|---|
| 2025.11.14 | ₩13,464 | ₩13,638 | ₩13,184 | ₩13,598 | +0.99% | 47.9만 |
|---|
| 2025.11.13 | ₩13,330 | ₩13,584 | ₩13,330 | ₩13,451 | +0.90% | 28.7만 |
|---|
| 2025.11.12 | ₩12,929 | ₩13,330 | ₩12,929 | ₩13,330 | +3.11% | 28.9만 |
|---|
| 2025.11.11 | ₩12,835 | ₩13,060 | ₩12,741 | ₩12,875 | +0.31% | 26.7만 |
|---|
| 2025.11.10 | ₩12,848 | ₩12,895 | ₩12,701 | ₩12,862 | +0.10% | 26.3만 |
|---|
| 2025.11.07 | ₩13,036 | ₩13,036 | ₩12,795 | ₩12,875 | -1.23% | 31.9만 |
|---|
| 2025.11.06 | ₩12,915 | ₩13,584 | ₩12,915 | ₩13,062 | +1.14% | 56.2만 |
|---|
| 2025.11.05 | ₩12,192 | ₩12,263 | ₩12,072 | ₩12,206 | +0.11% | 21.2만 |
|---|
| 2025.11.04 | ₩12,179 | ₩12,312 | ₩12,072 | ₩12,126 | -0.44% | 20.1만 |
|---|
| 2025.11.03 | ₩12,179 | ₩12,366 | ₩11,965 | ₩12,286 | +0.88% | 26.2만 |
|---|
| 2025.10.31 | ₩12,206 | ₩12,353 | ₩12,126 | ₩12,246 | +0.33% | 19.9만 |
|---|
| 2025.10.30 | ₩12,380 | ₩12,500 | ₩12,085 | ₩12,219 | -1.30% | 37.6만 |
|---|
| 2025.10.29 | ₩12,648 | ₩12,714 | ₩12,420 | ₩12,474 | -1.38% | 23.1만 |
|---|
| 2025.10.28 | ₩12,701 | ₩12,821 | ₩12,648 | ₩12,755 | +0.42% | 24.4만 |
|---|
| 2025.10.27 | ₩12,688 | ₩12,781 | ₩12,634 | ₩12,728 | +0.32% | 28.7만 |
|---|
| 2025.10.24 | ₩12,688 | ₩12,781 | ₩12,594 | ₩12,621 | -0.53% | 19.3만 |
|---|
| 2025.10.23 | ₩12,661 | ₩12,781 | ₩12,661 | ₩12,674 | +0.11% | 25만 |
|---|
| 2025.10.22 | ₩12,634 | ₩12,674 | ₩12,527 | ₩12,661 | +0.21% | 21.6만 |
|---|
| 2025.10.21 | ₩12,366 | ₩12,741 | ₩12,366 | ₩12,648 | +2.27% | 22.5만 |
|---|
| 2025.10.20 | ₩12,353 | ₩12,474 | ₩12,259 | ₩12,460 | +0.87% | 24.3만 |
|---|
| 2025.10.17 | ₩12,219 | ₩12,447 | ₩12,192 | ₩12,259 | +0.33% | 31.1만 |
|---|
| 2025.10.16 | ₩12,567 | ₩12,714 | ₩12,226 | ₩12,233 | -2.66% | 39.2만 |
|---|
| 2025.10.15 | ₩12,621 | ₩12,768 | ₩12,527 | ₩12,567 | -0.42% | 27.8만 |
|---|
| 2025.10.14 | ₩12,366 | ₩12,674 | ₩12,366 | ₩12,607 | +1.95% | 45.8만 |
|---|
| 2025.10.13 | ₩12,340 | ₩12,601 | ₩12,340 | ₩12,474 | +1.08% | 29.4만 |
|---|
| 2025.10.10 | ₩12,326 | ₩12,467 | ₩12,179 | ₩12,219 | -0.87% | 24만 |
|---|