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 | ₩9,310 | ₩9,364 | ₩9,190 | ₩9,283 | -0.29% | 22만 |
| 2026.10.08 | ₩9,190 | ₩9,324 | ₩9,150 | ₩9,310 | +1.31% | 26.3만 |
| 2026.10.07 | ₩9,203 | ₩9,230 | ₩9,029 | ₩9,217 | +0.15% | 27.3만 |
| 2026.10.06 | ₩9,310 | ₩9,350 | ₩9,197 | ₩9,297 | -0.14% | 24.3만 |
| 2026.10.05 | ₩9,484 | ₩9,511 | ₩9,237 | ₩9,270 | -2.26% | 30.3만 |
| 2026.10.02 | ₩9,605 | ₩9,618 | ₩9,357 | ₩9,364 | -2.51% | 31.5만 |
| 2026.10.01 | ₩9,511 | ₩9,564 | ₩9,357 | ₩9,564 | +0.56% | 38.5만 |
| 2026.09.30 | ₩9,578 | ₩9,618 | ₩9,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,391 |
| -1.96% |
| 36만 |
| 2026.09.29 | ₩9,524 | ₩9,712 | ₩9,484 | ₩9,578 | +0.56% | 31.9만 |
|---|
| 2026.09.28 | ₩9,551 | ₩9,578 | ₩9,417 | ₩9,457 | -0.98% | 33만 |
|---|
| 2026.09.25 | ₩9,551 | ₩9,611 | ₩9,431 | ₩9,578 | +0.28% | 34.2만 |
|---|
| 2026.09.24 | ₩9,591 | ₩9,645 | ₩9,471 | ₩9,538 | -0.56% | 25.7만 |
|---|
| 2026.09.23 | ₩9,591 | ₩9,631 | ₩9,551 | ₩9,605 | +0.14% | 28.3만 |
|---|
| 2026.09.22 | ₩9,631 | ₩9,685 | ₩9,558 | ₩9,631 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩9,538 | ₩9,685 | ₩9,511 | ₩9,578 | +0.42% | 24.8만 |
|---|
| 2026.09.18 | ₩9,631 | ₩9,631 | ₩9,384 | ₩9,538 | -0.97% | 73.3만 |
|---|
| 2026.09.17 | ₩9,564 | ₩9,819 | ₩9,524 | ₩9,712 | +1.54% | 31.6만 |
|---|
| 2026.09.16 | ₩9,484 | ₩9,631 | ₩9,357 | ₩9,511 | +0.28% | 29.6만 |
|---|
| 2026.09.15 | ₩9,498 | ₩9,558 | ₩9,404 | ₩9,484 | -0.14% | 31.1만 |
|---|
| 2026.09.14 | ₩9,591 | ₩9,638 | ₩9,498 | ₩9,511 | -0.84% | 29.8만 |
|---|
| 2026.09.11 | ₩9,564 | ₩9,638 | ₩9,457 | ₩9,605 | +0.42% | 24.3만 |
|---|
| 2026.09.10 | ₩9,658 | ₩9,691 | ₩9,591 | ₩9,605 | -0.55% | 46.6만 |
|---|
| 2026.09.09 | ₩9,698 | ₩9,758 | ₩9,618 | ₩9,698 | 0.00% | 40.7만 |
|---|
| 2026.09.08 | ₩9,819 | ₩9,899 | ₩9,651 | ₩9,738 | -0.82% | 33.5만 |
|---|
| 2026.09.04 | ₩9,872 | ₩9,939 | ₩9,778 | ₩9,819 | -0.54% | 23.4만 |
|---|
| 2026.09.03 | ₩10,086 | ₩10,153 | ₩9,812 | ₩9,845 | -2.39% | 31.7만 |
|---|
| 2026.09.02 | ₩9,952 | ₩10,053 | ₩9,939 | ₩9,966 | +0.13% | 24.8만 |
|---|
| 2026.09.01 | ₩9,966 | ₩10,099 | ₩9,906 | ₩9,926 | -0.40% | 44.6만 |
|---|
| 2026.08.31 | ₩9,872 | ₩10,138 | ₩9,845 | ₩10,046 | +1.76% | 42.2만 |
|---|
| 2026.08.28 | ₩9,912 | ₩10,059 | ₩9,819 | ₩9,872 | -0.40% | 39.7만 |
|---|
| 2026.08.27 | ₩9,832 | ₩10,033 | ₩9,765 | ₩9,912 | +0.82% | 31.5만 |
|---|
| 2026.08.26 | ₩9,952 | ₩10,019 | ₩9,785 | ₩9,819 | -1.34% | 60.3만 |
|---|
| 2026.08.25 | ₩9,926 | ₩10,206 | ₩9,832 | ₩10,046 | +1.21% | 46.7만 |
|---|
| 2026.08.24 | ₩9,819 | ₩9,952 | ₩9,725 | ₩9,872 | +0.54% | 25.6만 |
|---|
| 2026.08.21 | ₩9,792 | ₩9,919 | ₩9,718 | ₩9,805 | +0.14% | 29.2만 |
|---|
| 2026.08.20 | ₩9,752 | ₩9,845 | ₩9,598 | ₩9,765 | +0.14% | 32.8만 |
|---|
| 2026.08.19 | ₩9,792 | ₩9,959 | ₩9,778 | ₩9,792 | 0.00% | 36.3만 |
|---|
| 2026.08.18 | ₩9,658 | ₩9,959 | ₩9,631 | ₩9,792 | +1.39% | 38.3만 |
|---|
| 2026.08.17 | ₩9,899 | ₩9,992 | ₩9,619 | ₩9,645 | -2.57% | 41.2만 |
|---|
| 2026.08.14 | ₩10,140 | ₩10,287 | ₩9,892 | ₩9,939 | -1.98% | 49.8만 |
|---|
| 2026.08.13 | ₩10,086 | ₩10,300 | ₩10,046 | ₩10,273 | +1.86% | 55.5만 |
|---|
| 2026.08.12 | ₩9,992 | ₩9,992 | ₩9,778 | ₩9,939 | -0.54% | 72.1만 |
|---|
| 2026.08.11 | ₩10,019 | ₩10,153 | ₩9,926 | ₩9,992 | -0.27% | 76.4만 |
|---|
| 2026.08.10 | ₩10,033 | ₩10,148 | ₩9,926 | ₩10,006 | -0.27% | 75.3만 |
|---|
| 2026.08.07 | ₩9,698 | ₩10,227 | ₩9,698 | ₩10,046 | +3.59% | 136.1만 |
|---|
| 2026.08.06 | ₩8,962 | ₩10,019 | ₩8,829 | ₩9,738 | +8.66% | 192.3만 |
|---|
| 2026.08.05 | ₩8,521 | ₩8,521 | ₩8,287 | ₩8,334 | -2.20% | 54만 |
|---|
| 2026.08.04 | ₩8,307 | ₩8,521 | ₩8,307 | ₩8,468 | +1.93% | 47.1만 |
|---|
| 2026.08.03 | ₩7,999 | ₩8,387 | ₩7,999 | ₩8,361 | +4.52% | 61.3만 |
|---|
| 2026.07.31 | ₩7,946 | ₩8,080 | ₩7,825 | ₩7,973 | +0.34% | 78.2만 |
|---|
| 2026.07.30 | ₩7,946 | ₩7,999 | ₩7,799 | ₩7,906 | -0.51% | 43.1만 |
|---|
| 2026.07.29 | ₩8,120 | ₩8,213 | ₩7,953 | ₩7,986 | -1.65% | 47.7만 |
|---|
| 2026.07.28 | ₩7,999 | ₩8,213 | ₩7,999 | ₩8,213 | +2.68% | 25.7만 |
|---|
| 2026.07.27 | ₩8,039 | ₩8,146 | ₩7,999 | ₩7,999 | -0.50% | 28.6만 |
|---|
| 2026.07.24 | ₩7,959 | ₩8,026 | ₩7,872 | ₩7,973 | +0.17% | 34.7만 |
|---|
| 2026.07.23 | ₩8,026 | ₩8,093 | ₩7,866 | ₩7,946 | -1.00% | 52만 |
|---|
| 2026.07.22 | ₩8,253 | ₩8,280 | ₩8,039 | ₩8,066 | -2.27% | 31.1만 |
|---|
| 2026.07.21 | ₩8,120 | ₩8,334 | ₩8,120 | ₩8,253 | +1.65% | 45.2만 |
|---|
| 2026.07.20 | ₩8,173 | ₩8,237 | ₩8,033 | ₩8,080 | -1.15% | 58.4만 |
|---|
| 2026.07.17 | ₩8,414 | ₩8,661 | ₩8,046 | ₩8,173 | -2.86% | 82.9만 |
|---|
| 2026.07.16 | ₩8,695 | ₩8,695 | ₩8,468 | ₩8,655 | -0.46% | 65.6만 |
|---|
| 2026.07.15 | ₩8,695 | ₩8,882 | ₩8,635 | ₩8,641 | -0.62% | 40.4만 |
|---|
| 2026.07.14 | ₩8,561 | ₩8,661 | ₩8,534 | ₩8,588 | +0.31% | 30.6만 |
|---|
| 2026.07.13 | ₩8,575 | ₩8,682 | ₩8,521 | ₩8,575 | 0.00% | 44.2만 |
|---|
| 2026.07.10 | ₩8,481 | ₩8,682 | ₩8,481 | ₩8,561 | +0.95% | 35.2만 |
|---|
| 2026.07.09 | ₩8,481 | ₩8,554 | ₩8,334 | ₩8,361 | -1.42% | 40.5만 |
|---|
| 2026.07.08 | ₩8,508 | ₩8,521 | ₩8,334 | ₩8,481 | -0.31% | 63.1만 |
|---|
| 2026.07.07 | ₩8,414 | ₩8,735 | ₩8,381 | ₩8,521 | +1.27% | 85.4만 |
|---|
| 2026.07.06 | ₩8,521 | ₩8,735 | ₩8,334 | ₩8,361 | -1.88% | 55.8만 |
|---|
| 2026.07.02 | ₩8,815 | ₩8,829 | ₩8,534 | ₩8,548 | -3.03% | 58만 |
|---|
| 2026.07.01 | ₩8,414 | ₩8,748 | ₩8,414 | ₩8,708 | +3.50% | 48만 |
|---|
| 2026.06.30 | ₩8,347 | ₩8,449 | ₩8,233 | ₩8,334 | -0.16% | 44.2만 |
|---|
| 2026.06.29 | ₩8,146 | ₩8,401 | ₩8,146 | ₩8,387 | +2.96% | 49.9만 |
|---|
| 2026.06.26 | ₩8,080 | ₩8,287 | ₩8,066 | ₩8,187 | +1.32% | 55.3만 |
|---|
| 2026.06.25 | ₩8,146 | ₩8,307 | ₩7,979 | ₩8,039 | -1.31% | 59만 |
|---|
| 2026.06.24 | ₩8,347 | ₩8,361 | ₩8,053 | ₩8,053 | -3.53% | 59.3만 |
|---|
| 2026.06.23 | ₩8,414 | ₩8,621 | ₩8,354 | ₩8,387 | -0.32% | 55.4만 |
|---|
| 2026.06.22 | ₩8,815 | ₩8,830 | ₩8,381 | ₩8,468 | -3.95% | 81.5만 |
|---|
| 2026.06.18 | ₩9,110 | ₩9,163 | ₩8,762 | ₩8,762 | -3.82% | 194.7만 |
|---|
| 2026.06.17 | ₩9,324 | ₩9,417 | ₩9,016 | ₩9,016 | -3.30% | 62.6만 |
|---|
| 2026.06.16 | ₩9,310 | ₩9,538 | ₩9,243 | ₩9,257 | -0.57% | 56.5만 |
|---|
| 2026.06.15 | ₩9,457 | ₩9,625 | ₩9,357 | ₩9,404 | -0.57% | 60.1만 |
|---|
| 2026.06.12 | ₩9,283 | ₩9,397 | ₩9,230 | ₩9,337 | +0.58% | 48.8만 |
|---|
| 2026.06.11 | ₩9,364 | ₩9,498 | ₩9,205 | ₩9,364 | 0.00% | 47.2만 |
|---|
| 2026.06.10 | ₩9,310 | ₩9,491 | ₩9,297 | ₩9,337 | +0.29% | 49만 |
|---|
| 2026.06.09 | ₩9,364 | ₩9,431 | ₩9,183 | ₩9,350 | -0.14% | 46.1만 |
|---|
| 2026.06.08 | ₩9,069 | ₩9,317 | ₩8,896 | ₩9,190 | +1.33% | 44.7만 |
|---|
| 2026.06.05 | ₩9,230 | ₩9,270 | ₩8,916 | ₩8,989 | -2.61% | 38.6만 |
|---|
| 2026.06.04 | ₩9,003 | ₩9,283 | ₩9,003 | ₩9,257 | +2.82% | 35.4만 |
|---|
| 2026.06.03 | ₩9,190 | ₩9,190 | ₩8,855 | ₩8,922 | -2.91% | 61.1만 |
|---|
| 2026.06.02 | ₩9,150 | ₩9,324 | ₩9,123 | ₩9,257 | +1.17% | 44.2만 |
|---|
| 2026.06.01 | ₩8,949 | ₩9,223 | ₩8,936 | ₩9,123 | +1.94% | 46.9만 |
|---|
| 2026.05.29 | ₩9,096 | ₩9,140 | ₩8,976 | ₩9,029 | -0.74% | 62.8만 |
|---|
| 2026.05.28 | ₩8,882 | ₩9,090 | ₩8,869 | ₩9,069 | +2.11% | 28.2만 |
|---|
| 2026.05.27 | ₩8,896 | ₩9,049 | ₩8,842 | ₩8,896 | 0.00% | 24.5만 |
|---|
| 2026.05.26 | ₩8,789 | ₩8,968 | ₩8,789 | ₩8,882 | +1.07% | 28.9만 |
|---|
| 2026.05.22 | ₩8,869 | ₩8,882 | ₩8,762 | ₩8,762 | -1.21% | 33.2만 |
|---|
| 2026.05.21 | ₩8,936 | ₩9,003 | ₩8,829 | ₩8,829 | -1.20% | 47.4만 |
|---|
| 2026.05.20 | ₩8,882 | ₩8,989 | ₩8,762 | ₩8,922 | +0.45% | 33만 |
|---|
| 2026.05.19 | ₩8,909 | ₩8,909 | ₩8,768 | ₩8,829 | -0.90% | 49.6만 |
|---|
| 2026.05.18 | ₩8,989 | ₩9,110 | ₩8,876 | ₩8,896 | -1.04% | 48만 |
|---|
| 2026.05.15 | ₩8,976 | ₩9,123 | ₩8,815 | ₩9,003 | +0.30% | 58.1만 |
|---|
| 2026.05.14 | ₩9,217 | ₩9,230 | ₩9,072 | ₩9,123 | -1.02% | 46.8만 |
|---|
| 2026.05.13 | ₩9,016 | ₩9,183 | ₩8,882 | ₩9,083 | +0.74% | 63만 |
|---|
| 2026.05.12 | ₩9,203 | ₩9,270 | ₩9,023 | ₩9,083 | -1.31% | 56.3만 |
|---|
| 2026.05.11 | ₩9,551 | ₩9,618 | ₩9,123 | ₩9,136 | -4.34% | 126.3만 |
|---|
| 2026.05.08 | ₩9,912 | ₩10,087 | ₩9,618 | ₩9,752 | -1.62% | 82.5만 |
|---|
| 2026.05.07 | ₩9,551 | ₩10,019 | ₩9,243 | ₩9,885 | +3.50% | 179.1만 |
|---|
| 2026.05.06 | ₩10,514 | ₩10,581 | ₩10,360 | ₩10,434 | -0.76% | 45.8만 |
|---|
| 2026.05.05 | ₩10,487 | ₩10,568 | ₩10,287 | ₩10,568 | +0.77% | 62.8만 |
|---|
| 2026.05.04 | ₩10,594 | ₩10,688 | ₩10,434 | ₩10,447 | -1.39% | 63.9만 |
|---|
| 2026.05.01 | ₩10,434 | ₩10,675 | ₩10,407 | ₩10,675 | +2.31% | 39만 |
|---|
| 2026.04.30 | ₩10,059 | ₩10,434 | ₩10,059 | ₩10,380 | +3.19% | 40.1만 |
|---|
| 2026.04.29 | ₩10,126 | ₩10,133 | ₩10,019 | ₩10,059 | -0.66% | 32.6만 |
|---|
| 2026.04.28 | ₩10,073 | ₩10,233 | ₩10,053 | ₩10,193 | +1.20% | 39.7만 |
|---|
| 2026.04.27 | ₩10,019 | ₩10,205 | ₩10,006 | ₩10,019 | 0.00% | 50.5만 |
|---|
| 2026.04.24 | ₩10,006 | ₩10,166 | ₩10,006 | ₩10,006 | 0.00% | 35.3만 |
|---|
| 2026.04.23 | ₩10,033 | ₩10,186 | ₩9,964 | ₩9,992 | -0.40% | 45.9만 |
|---|
| 2026.04.22 | ₩10,113 | ₩10,247 | ₩10,033 | ₩10,059 | -0.53% | 41.3만 |
|---|
| 2026.04.21 | ₩10,126 | ₩10,206 | ₩9,879 | ₩10,033 | -0.92% | 73만 |
|---|
| 2026.04.20 | ₩10,300 | ₩10,394 | ₩10,059 | ₩10,073 | -2.21% | 52.9만 |
|---|
| 2026.04.17 | ₩10,140 | ₩10,481 | ₩10,140 | ₩10,367 | +2.24% | 104만 |
|---|
| 2026.04.16 | ₩10,153 | ₩10,280 | ₩10,073 | ₩10,073 | -0.79% | 35만 |
|---|
| 2026.04.15 | ₩9,778 | ₩10,193 | ₩9,778 | ₩10,166 | +3.97% | 65.5만 |
|---|
| 2026.04.14 | ₩9,524 | ₩9,805 | ₩9,377 | ₩9,765 | +2.53% | 51.7만 |
|---|
| 2026.04.13 | ₩9,217 | ₩9,524 | ₩9,150 | ₩9,471 | +2.76% | 58.9만 |
|---|
| 2026.04.10 | ₩9,350 | ₩9,444 | ₩9,223 | ₩9,257 | -1.00% | 71.8만 |
|---|
| 2026.04.09 | ₩9,498 | ₩9,524 | ₩9,370 | ₩9,484 | -0.14% | 58.6만 |
|---|
| 2026.04.08 | ₩9,685 | ₩9,825 | ₩9,391 | ₩9,524 | -1.66% | 55만 |
|---|
| 2026.04.07 | ₩9,404 | ₩9,618 | ₩9,377 | ₩9,417 | +0.14% | 75.5만 |
|---|
| 2026.04.06 | ₩9,136 | ₩9,511 | ₩9,123 | ₩9,444 | +3.37% | 64.6만 |
|---|
| 2026.04.02 | ₩8,936 | ₩9,163 | ₩8,829 | ₩9,136 | +2.25% | 44.4만 |
|---|
| 2026.04.01 | ₩9,243 | ₩9,243 | ₩8,969 | ₩9,056 | -2.03% | 57.4만 |
|---|
| 2026.03.31 | ₩9,283 | ₩9,310 | ₩9,016 | ₩9,150 | -1.44% | 56.5만 |
|---|
| 2026.03.30 | ₩8,976 | ₩9,136 | ₩8,909 | ₩9,096 | +1.34% | 64.6만 |
|---|
| 2026.03.27 | ₩9,324 | ₩9,417 | ₩8,949 | ₩8,962 | -3.87% | 64.2만 |
|---|
| 2026.03.26 | ₩9,444 | ₩9,725 | ₩9,350 | ₩9,350 | -0.99% | 57.2만 |
|---|
| 2026.03.25 | ₩9,377 | ₩9,551 | ₩9,337 | ₩9,511 | +1.43% | 57.8만 |
|---|
| 2026.03.24 | ₩9,217 | ₩9,431 | ₩9,150 | ₩9,270 | +0.58% | 58.7만 |
|---|
| 2026.03.23 | ₩9,096 | ₩9,370 | ₩8,976 | ₩9,243 | +1.62% | 65.4만 |
|---|
| 2026.03.20 | ₩9,043 | ₩9,143 | ₩8,916 | ₩8,936 | -1.18% | 208.8만 |
|---|
| 2026.03.19 | ₩8,882 | ₩9,150 | ₩8,869 | ₩9,043 | +1.81% | 65만 |
|---|
| 2026.03.18 | ₩8,962 | ₩9,156 | ₩8,909 | ₩8,976 | +0.15% | 88.9만 |
|---|
| 2026.03.17 | ₩9,003 | ₩9,203 | ₩8,989 | ₩8,989 | -0.15% | 92.9만 |
|---|
| 2026.03.16 | ₩8,775 | ₩8,976 | ₩8,695 | ₩8,949 | +1.98% | 131.2만 |
|---|
| 2026.03.13 | ₩9,110 | ₩9,230 | ₩8,735 | ₩8,762 | -3.82% | 184.2만 |
|---|
| 2026.03.12 | ₩10,033 | ₩10,113 | ₩9,257 | ₩9,257 | -7.73% | 152.4만 |
|---|
| 2026.03.11 | ₩10,193 | ₩10,362 | ₩10,086 | ₩10,273 | +0.79% | 67.4만 |
|---|
| 2026.03.10 | ₩10,461 | ₩10,528 | ₩10,193 | ₩10,193 | -2.56% | 53.4만 |
|---|
| 2026.03.09 | ₩10,621 | ₩10,661 | ₩10,273 | ₩10,421 | -1.89% | 54.5만 |
|---|
| 2026.03.06 | ₩10,701 | ₩10,829 | ₩10,581 | ₩10,635 | -0.63% | 52.5만 |
|---|
| 2026.03.05 | ₩10,862 | ₩11,084 | ₩10,795 | ₩10,835 | -0.25% | 37만 |
|---|
| 2026.03.04 | ₩10,742 | ₩10,982 | ₩10,581 | ₩10,849 | +1.00% | 56.9만 |
|---|
| 2026.03.03 | ₩10,528 | ₩10,835 | ₩10,528 | ₩10,755 | +2.16% | 65.4만 |
|---|
| 2026.03.02 | ₩10,474 | ₩10,928 | ₩10,344 | ₩10,755 | +2.68% | 77.6만 |
|---|
| 2026.02.27 | ₩11,103 | ₩11,143 | ₩10,661 | ₩10,675 | -3.86% | 81.8만 |
|---|
| 2026.02.26 | ₩11,330 | ₩11,390 | ₩11,076 | ₩11,210 | -1.06% | 56.3만 |
|---|
| 2026.02.25 | ₩11,303 | ₩11,377 | ₩11,103 | ₩11,344 | +0.36% | 30.8만 |
|---|
| 2026.02.24 | ₩11,183 | ₩11,356 | ₩11,116 | ₩11,263 | +0.72% | 50.1만 |
|---|
| 2026.02.23 | ₩11,357 | ₩11,477 | ₩11,129 | ₩11,210 | -1.30% | 75.6만 |
|---|
| 2026.02.20 | ₩11,451 | ₩11,539 | ₩11,257 | ₩11,424 | -0.23% | 65.6만 |
|---|
| 2026.02.19 | ₩11,544 | ₩11,598 | ₩11,297 | ₩11,477 | -0.58% | 43.5만 |
|---|
| 2026.02.18 | ₩11,504 | ₩11,691 | ₩11,504 | ₩11,544 | +0.35% | 52.1만 |
|---|
| 2026.02.17 | ₩11,544 | ₩11,678 | ₩11,451 | ₩11,517 | -0.23% | 34.4만 |
|---|
| 2026.02.13 | ₩11,451 | ₩11,705 | ₩11,330 | ₩11,558 | +0.93% | 63.9만 |
|---|
| 2026.02.12 | ₩11,812 | ₩11,959 | ₩11,544 | ₩11,584 | -1.93% | 45.8만 |
|---|
| 2026.02.11 | ₩11,919 | ₩11,945 | ₩11,718 | ₩11,825 | -0.79% | 39.1만 |
|---|
| 2026.02.10 | ₩11,772 | ₩11,959 | ₩11,718 | ₩11,852 | +0.68% | 34.8만 |
|---|
| 2026.02.09 | ₩11,758 | ₩11,812 | ₩11,477 | ₩11,745 | -0.11% | 47.9만 |
|---|
| 2026.02.06 | ₩11,812 | ₩12,019 | ₩11,785 | ₩11,812 | 0.00% | 55.5만 |
|---|
| 2026.02.05 | ₩11,999 | ₩11,999 | ₩11,638 | ₩11,745 | -2.12% | 54.4만 |
|---|
| 2026.02.04 | ₩11,959 | ₩12,077 | ₩11,892 | ₩12,012 | +0.45% | 34.7만 |
|---|
| 2026.02.03 | ₩12,146 | ₩12,307 | ₩11,785 | ₩11,905 | -1.98% | 59.7만 |
|---|
| 2026.02.02 | ₩12,400 | ₩12,440 | ₩12,093 | ₩12,226 | -1.40% | 42.9만 |
|---|
| 2026.01.30 | ₩12,414 | ₩12,521 | ₩12,280 | ₩12,440 | +0.22% | 29.5만 |
|---|
| 2026.01.29 | ₩12,400 | ₩12,534 | ₩12,347 | ₩12,481 | +0.65% | 24.3만 |
|---|
| 2026.01.28 | ₩12,454 | ₩12,574 | ₩12,333 | ₩12,333 | -0.97% | 30.2만 |
|---|
| 2026.01.27 | ₩12,481 | ₩12,641 | ₩12,439 | ₩12,494 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩12,574 | ₩12,574 | ₩12,293 | ₩12,454 | -0.96% | 42.6만 |
|---|
| 2026.01.23 | ₩12,507 | ₩12,601 | ₩12,440 | ₩12,547 | +0.32% | 36만 |
|---|
| 2026.01.22 | ₩12,440 | ₩12,621 | ₩12,440 | ₩12,547 | +0.86% | 32.7만 |
|---|
| 2026.01.21 | ₩12,360 | ₩12,521 | ₩12,347 | ₩12,481 | +0.97% | 32.5만 |
|---|
| 2026.01.20 | ₩12,440 | ₩12,467 | ₩12,264 | ₩12,333 | -0.86% | 54.3만 |
|---|
| 2026.01.16 | ₩12,775 | ₩12,788 | ₩12,608 | ₩12,641 | -1.05% | 46.5만 |
|---|
| 2026.01.15 | ₩12,775 | ₩13,022 | ₩12,708 | ₩12,909 | +1.05% | 32.2만 |
|---|
| 2026.01.14 | ₩12,574 | ₩12,855 | ₩12,440 | ₩12,802 | +1.81% | 36.9만 |
|---|
| 2026.01.13 | ₩12,962 | ₩12,986 | ₩12,568 | ₩12,588 | -2.89% | 58.7만 |
|---|
| 2026.01.12 | ₩12,909 | ₩12,962 | ₩12,748 | ₩12,842 | -0.52% | 34.4만 |
|---|
| 2026.01.09 | ₩12,975 | ₩13,029 | ₩12,855 | ₩12,868 | -0.82% | 36.3만 |
|---|
| 2026.01.08 | ₩12,521 | ₩13,002 | ₩12,507 | ₩12,922 | +3.21% | 41.6만 |
|---|
| 2026.01.07 | ₩13,096 | ₩13,096 | ₩12,521 | ₩12,574 | -3.98% | 56.3만 |
|---|
| 2026.01.06 | ₩13,190 | ₩13,250 | ₩12,835 | ₩12,989 | -1.52% | 49.2만 |
|---|
| 2026.01.05 | ₩13,016 | ₩13,286 | ₩13,016 | ₩13,190 | +1.34% | 36.3만 |
|---|
| 2026.01.02 | ₩13,002 | ₩13,143 | ₩12,895 | ₩13,016 | +0.10% | 23.2만 |
|---|
| 2025.12.31 | ₩12,962 | ₩13,123 | ₩12,882 | ₩12,935 | -0.21% | 32.9만 |
|---|
| 2025.12.30 | ₩12,842 | ₩13,069 | ₩12,802 | ₩13,016 | +1.35% | 62.8만 |
|---|
| 2025.12.29 | ₩12,882 | ₩12,922 | ₩12,775 | ₩12,842 | -0.31% | 49.5만 |
|---|
| 2025.12.26 | ₩12,708 | ₩12,842 | ₩12,708 | ₩12,828 | +0.95% | 59만 |
|---|
| 2025.12.24 | ₩12,614 | ₩12,775 | ₩12,614 | ₩12,735 | +0.95% | 27.6만 |
|---|
| 2025.12.23 | ₩12,775 | ₩12,848 | ₩12,641 | ₩12,641 | -1.05% | 37.5만 |
|---|
| 2025.12.22 | ₩12,922 | ₩12,962 | ₩12,735 | ₩12,775 | -1.14% | 52.8만 |
|---|
| 2025.12.19 | ₩13,176 | ₩13,250 | ₩12,909 | ₩12,949 | -1.73% | 68.4만 |
|---|
| 2025.12.18 | ₩13,417 | ₩13,444 | ₩13,163 | ₩13,310 | -0.80% | 42.8만 |
|---|
| 2025.12.17 | ₩13,470 | ₩13,604 | ₩13,390 | ₩13,404 | -0.50% | 47.4만 |
|---|
| 2025.12.16 | ₩13,256 | ₩13,484 | ₩13,256 | ₩13,417 | +1.21% | 31.7만 |
|---|
| 2025.12.15 | ₩13,658 | ₩13,671 | ₩13,236 | ₩13,323 | -2.45% | 60.9만 |
|---|
| 2025.12.12 | ₩13,444 | ₩13,912 | ₩13,444 | ₩13,644 | +1.49% | 56만 |
|---|
| 2025.12.11 | ₩13,711 | ₩13,711 | ₩13,418 | ₩13,444 | -1.95% | 40.5만 |
|---|
| 2025.12.10 | ₩13,377 | ₩13,644 | ₩13,377 | ₩13,577 | +1.50% | 31.4만 |
|---|
| 2025.12.09 | ₩13,404 | ₩13,524 | ₩13,377 | ₩13,457 | +0.40% | 32.2만 |
|---|
| 2025.12.08 | ₩13,350 | ₩13,497 | ₩13,270 | ₩13,377 | +0.20% | 38.9만 |
|---|
| 2025.12.05 | ₩13,323 | ₩13,417 | ₩13,191 | ₩13,297 | -0.20% | 27.9만 |
|---|
| 2025.12.04 | ₩13,190 | ₩13,363 | ₩13,190 | ₩13,270 | +0.61% | 28.9만 |
|---|
| 2025.12.03 | ₩13,016 | ₩13,297 | ₩12,955 | ₩13,190 | +1.34% | 33.6만 |
|---|
| 2025.12.02 | ₩12,989 | ₩13,069 | ₩12,935 | ₩12,962 | -0.21% | 44.9만 |
|---|
| 2025.12.01 | ₩12,989 | ₩13,109 | ₩12,868 | ₩12,909 | -0.62% | 33.5만 |
|---|
| 2025.11.28 | ₩13,511 | ₩13,591 | ₩13,440 | ₩13,591 | +0.59% | 31.1만 |
|---|
| 2025.11.26 | ₩13,350 | ₩13,564 | ₩13,337 | ₩13,457 | +0.80% | 41.1만 |
|---|
| 2025.11.25 | ₩13,216 | ₩13,317 | ₩13,076 | ₩13,297 | +0.61% | 24.6만 |
|---|
| 2025.11.24 | ₩13,123 | ₩13,337 | ₩13,041 | ₩13,216 | +0.71% | 31.8만 |
|---|
| 2025.11.21 | ₩13,123 | ₩13,230 | ₩12,975 | ₩13,123 | 0.00% | 33.9만 |
|---|
| 2025.11.20 | ₩13,457 | ₩13,484 | ₩13,062 | ₩13,069 | -2.88% | 23.8만 |
|---|
| 2025.11.19 | ₩13,350 | ₩13,481 | ₩13,270 | ₩13,323 | -0.20% | 26.6만 |
|---|
| 2025.11.18 | ₩13,283 | ₩13,430 | ₩13,190 | ₩13,283 | 0.00% | 23.3만 |
|---|
| 2025.11.17 | ₩13,618 | ₩13,725 | ₩13,297 | ₩13,337 | -2.06% | 40.8만 |
|---|
| 2025.11.14 | ₩13,457 | ₩13,631 | ₩13,177 | ₩13,591 | +0.99% | 47.9만 |
|---|
| 2025.11.13 | ₩13,323 | ₩13,577 | ₩13,323 | ₩13,444 | +0.90% | 28.7만 |
|---|
| 2025.11.12 | ₩12,922 | ₩13,323 | ₩12,922 | ₩13,323 | +3.11% | 28.9만 |
|---|
| 2025.11.11 | ₩12,828 | ₩13,053 | ₩12,735 | ₩12,868 | +0.31% | 26.7만 |
|---|
| 2025.11.10 | ₩12,842 | ₩12,889 | ₩12,695 | ₩12,855 | +0.10% | 26.3만 |
|---|
| 2025.11.07 | ₩13,029 | ₩13,029 | ₩12,788 | ₩12,868 | -1.23% | 31.9만 |
|---|
| 2025.11.06 | ₩12,909 | ₩13,577 | ₩12,909 | ₩13,056 | +1.14% | 56.2만 |
|---|
| 2025.11.05 | ₩12,186 | ₩12,257 | ₩12,066 | ₩12,200 | +0.11% | 21.2만 |
|---|
| 2025.11.04 | ₩12,173 | ₩12,305 | ₩12,066 | ₩12,119 | -0.44% | 20.1만 |
|---|
| 2025.11.03 | ₩12,173 | ₩12,360 | ₩11,959 | ₩12,280 | +0.88% | 26.2만 |
|---|
| 2025.10.31 | ₩12,200 | ₩12,347 | ₩12,119 | ₩12,240 | +0.33% | 19.9만 |
|---|
| 2025.10.30 | ₩12,374 | ₩12,494 | ₩12,079 | ₩12,213 | -1.30% | 37.6만 |
|---|
| 2025.10.29 | ₩12,641 | ₩12,708 | ₩12,414 | ₩12,467 | -1.38% | 23.1만 |
|---|
| 2025.10.28 | ₩12,695 | ₩12,815 | ₩12,641 | ₩12,748 | +0.42% | 24.4만 |
|---|
| 2025.10.27 | ₩12,681 | ₩12,775 | ₩12,628 | ₩12,721 | +0.32% | 28.7만 |
|---|
| 2025.10.24 | ₩12,681 | ₩12,775 | ₩12,588 | ₩12,614 | -0.53% | 19.3만 |
|---|
| 2025.10.23 | ₩12,654 | ₩12,775 | ₩12,654 | ₩12,668 | +0.11% | 25만 |
|---|
| 2025.10.22 | ₩12,628 | ₩12,668 | ₩12,521 | ₩12,654 | +0.21% | 21.6만 |
|---|
| 2025.10.21 | ₩12,360 | ₩12,735 | ₩12,360 | ₩12,641 | +2.27% | 22.5만 |
|---|
| 2025.10.20 | ₩12,347 | ₩12,467 | ₩12,253 | ₩12,454 | +0.87% | 24.3만 |
|---|
| 2025.10.17 | ₩12,213 | ₩12,440 | ₩12,186 | ₩12,253 | +0.33% | 31.1만 |
|---|
| 2025.10.16 | ₩12,561 | ₩12,708 | ₩12,220 | ₩12,226 | -2.66% | 39.2만 |
|---|
| 2025.10.15 | ₩12,614 | ₩12,761 | ₩12,521 | ₩12,561 | -0.42% | 27.8만 |
|---|
| 2025.10.14 | ₩12,360 | ₩12,668 | ₩12,360 | ₩12,601 | +1.95% | 45.8만 |
|---|
| 2025.10.13 | ₩12,333 | ₩12,594 | ₩12,333 | ₩12,467 | +1.08% | 29.4만 |
|---|
| 2025.10.10 | ₩12,320 | ₩12,460 | ₩12,173 | ₩12,213 | -0.87% | 24만 |
|---|