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 | ₩9,312 | ₩9,365 | ₩9,191 | ₩9,285 | -0.29% | 22만 |
| 2026.10.08 | ₩9,191 | ₩9,325 | ₩9,151 | ₩9,312 | +1.31% | 26.3만 |
| 2026.10.07 | ₩9,205 | ₩9,231 | ₩9,031 | ₩9,218 | +0.15% | 27.3만 |
| 2026.10.06 | ₩9,312 | ₩9,352 | ₩9,198 | ₩9,298 | -0.14% | 24.3만 |
| 2026.10.05 | ₩9,486 | ₩9,512 | ₩9,238 | ₩9,272 | -2.26% | 30.3만 |
| 2026.10.02 | ₩9,606 | ₩9,619 | ₩9,358 | ₩9,365 | -2.51% | 31.5만 |
| 2026.10.01 | ₩9,512 | ₩9,566 | ₩9,358 | ₩9,566 | +0.56% | 38.5만 |
| 2026.09.30 | ₩9,579 | ₩9,619 | ₩9,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,392 |
| -1.96% |
| 36만 |
| 2026.09.29 | ₩9,526 | ₩9,713 | ₩9,486 | ₩9,579 | +0.56% | 31.9만 |
|---|
| 2026.09.28 | ₩9,552 | ₩9,579 | ₩9,419 | ₩9,459 | -0.98% | 33만 |
|---|
| 2026.09.25 | ₩9,552 | ₩9,613 | ₩9,432 | ₩9,579 | +0.28% | 34.2만 |
|---|
| 2026.09.24 | ₩9,593 | ₩9,646 | ₩9,472 | ₩9,539 | -0.56% | 25.7만 |
|---|
| 2026.09.23 | ₩9,593 | ₩9,633 | ₩9,552 | ₩9,606 | +0.14% | 28.3만 |
|---|
| 2026.09.22 | ₩9,633 | ₩9,686 | ₩9,559 | ₩9,633 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩9,539 | ₩9,686 | ₩9,512 | ₩9,579 | +0.42% | 24.8만 |
|---|
| 2026.09.18 | ₩9,633 | ₩9,633 | ₩9,385 | ₩9,539 | -0.97% | 73.3만 |
|---|
| 2026.09.17 | ₩9,566 | ₩9,820 | ₩9,526 | ₩9,713 | +1.54% | 31.6만 |
|---|
| 2026.09.16 | ₩9,486 | ₩9,633 | ₩9,358 | ₩9,512 | +0.28% | 29.6만 |
|---|
| 2026.09.15 | ₩9,499 | ₩9,559 | ₩9,405 | ₩9,486 | -0.14% | 31.1만 |
|---|
| 2026.09.14 | ₩9,593 | ₩9,639 | ₩9,499 | ₩9,512 | -0.84% | 29.8만 |
|---|
| 2026.09.11 | ₩9,566 | ₩9,639 | ₩9,459 | ₩9,606 | +0.42% | 24.3만 |
|---|
| 2026.09.10 | ₩9,659 | ₩9,693 | ₩9,593 | ₩9,606 | -0.55% | 46.6만 |
|---|
| 2026.09.09 | ₩9,700 | ₩9,760 | ₩9,619 | ₩9,700 | 0.00% | 40.7만 |
|---|
| 2026.09.08 | ₩9,820 | ₩9,900 | ₩9,653 | ₩9,740 | -0.82% | 33.5만 |
|---|
| 2026.09.04 | ₩9,874 | ₩9,940 | ₩9,780 | ₩9,820 | -0.54% | 23.4만 |
|---|
| 2026.09.03 | ₩10,088 | ₩10,155 | ₩9,813 | ₩9,847 | -2.39% | 31.7만 |
|---|
| 2026.09.02 | ₩9,954 | ₩10,054 | ₩9,940 | ₩9,967 | +0.13% | 24.8만 |
|---|
| 2026.09.01 | ₩9,967 | ₩10,101 | ₩9,907 | ₩9,927 | -0.40% | 44.6만 |
|---|
| 2026.08.31 | ₩9,874 | ₩10,140 | ₩9,847 | ₩10,047 | +1.76% | 42.2만 |
|---|
| 2026.08.28 | ₩9,914 | ₩10,061 | ₩9,820 | ₩9,874 | -0.40% | 39.7만 |
|---|
| 2026.08.27 | ₩9,833 | ₩10,034 | ₩9,767 | ₩9,914 | +0.82% | 31.5만 |
|---|
| 2026.08.26 | ₩9,954 | ₩10,021 | ₩9,787 | ₩9,820 | -1.34% | 60.3만 |
|---|
| 2026.08.25 | ₩9,927 | ₩10,208 | ₩9,833 | ₩10,047 | +1.21% | 46.7만 |
|---|
| 2026.08.24 | ₩9,820 | ₩9,954 | ₩9,726 | ₩9,874 | +0.54% | 25.6만 |
|---|
| 2026.08.21 | ₩9,793 | ₩9,920 | ₩9,720 | ₩9,807 | +0.14% | 29.2만 |
|---|
| 2026.08.20 | ₩9,753 | ₩9,847 | ₩9,599 | ₩9,767 | +0.14% | 32.8만 |
|---|
| 2026.08.19 | ₩9,793 | ₩9,961 | ₩9,780 | ₩9,793 | 0.00% | 36.3만 |
|---|
| 2026.08.18 | ₩9,659 | ₩9,961 | ₩9,633 | ₩9,793 | +1.39% | 38.3만 |
|---|
| 2026.08.17 | ₩9,900 | ₩9,994 | ₩9,621 | ₩9,646 | -2.57% | 41.2만 |
|---|
| 2026.08.14 | ₩10,141 | ₩10,288 | ₩9,894 | ₩9,940 | -1.98% | 49.8만 |
|---|
| 2026.08.13 | ₩10,088 | ₩10,302 | ₩10,047 | ₩10,275 | +1.86% | 55.5만 |
|---|
| 2026.08.12 | ₩9,994 | ₩9,994 | ₩9,780 | ₩9,940 | -0.54% | 72.1만 |
|---|
| 2026.08.11 | ₩10,021 | ₩10,155 | ₩9,927 | ₩9,994 | -0.27% | 76.4만 |
|---|
| 2026.08.10 | ₩10,034 | ₩10,149 | ₩9,927 | ₩10,007 | -0.27% | 75.3만 |
|---|
| 2026.08.07 | ₩9,700 | ₩10,228 | ₩9,700 | ₩10,047 | +3.59% | 136.1만 |
|---|
| 2026.08.06 | ₩8,964 | ₩10,021 | ₩8,830 | ₩9,740 | +8.66% | 192.3만 |
|---|
| 2026.08.05 | ₩8,522 | ₩8,522 | ₩8,288 | ₩8,335 | -2.20% | 54만 |
|---|
| 2026.08.04 | ₩8,308 | ₩8,522 | ₩8,308 | ₩8,469 | +1.93% | 47.1만 |
|---|
| 2026.08.03 | ₩8,001 | ₩8,389 | ₩8,001 | ₩8,362 | +4.52% | 61.3만 |
|---|
| 2026.07.31 | ₩7,947 | ₩8,081 | ₩7,827 | ₩7,974 | +0.34% | 78.2만 |
|---|
| 2026.07.30 | ₩7,947 | ₩8,001 | ₩7,800 | ₩7,907 | -0.51% | 43.1만 |
|---|
| 2026.07.29 | ₩8,121 | ₩8,215 | ₩7,954 | ₩7,987 | -1.65% | 47.7만 |
|---|
| 2026.07.28 | ₩8,001 | ₩8,215 | ₩8,001 | ₩8,215 | +2.68% | 25.7만 |
|---|
| 2026.07.27 | ₩8,041 | ₩8,148 | ₩8,001 | ₩8,001 | -0.50% | 28.6만 |
|---|
| 2026.07.24 | ₩7,960 | ₩8,027 | ₩7,873 | ₩7,974 | +0.17% | 34.7만 |
|---|
| 2026.07.23 | ₩8,027 | ₩8,094 | ₩7,867 | ₩7,947 | -1.00% | 52만 |
|---|
| 2026.07.22 | ₩8,255 | ₩8,281 | ₩8,041 | ₩8,067 | -2.27% | 31.1만 |
|---|
| 2026.07.21 | ₩8,121 | ₩8,335 | ₩8,121 | ₩8,255 | +1.65% | 45.2만 |
|---|
| 2026.07.20 | ₩8,174 | ₩8,239 | ₩8,034 | ₩8,081 | -1.15% | 58.4만 |
|---|
| 2026.07.17 | ₩8,415 | ₩8,663 | ₩8,047 | ₩8,174 | -2.86% | 82.9만 |
|---|
| 2026.07.16 | ₩8,696 | ₩8,696 | ₩8,469 | ₩8,656 | -0.46% | 65.6만 |
|---|
| 2026.07.15 | ₩8,696 | ₩8,884 | ₩8,636 | ₩8,643 | -0.62% | 40.4만 |
|---|
| 2026.07.14 | ₩8,562 | ₩8,663 | ₩8,536 | ₩8,589 | +0.31% | 30.6만 |
|---|
| 2026.07.13 | ₩8,576 | ₩8,683 | ₩8,522 | ₩8,576 | 0.00% | 44.2만 |
|---|
| 2026.07.10 | ₩8,482 | ₩8,683 | ₩8,482 | ₩8,562 | +0.95% | 35.2만 |
|---|
| 2026.07.09 | ₩8,482 | ₩8,556 | ₩8,335 | ₩8,362 | -1.42% | 40.5만 |
|---|
| 2026.07.08 | ₩8,509 | ₩8,522 | ₩8,335 | ₩8,482 | -0.31% | 63.1만 |
|---|
| 2026.07.07 | ₩8,415 | ₩8,736 | ₩8,382 | ₩8,522 | +1.27% | 85.4만 |
|---|
| 2026.07.06 | ₩8,522 | ₩8,736 | ₩8,335 | ₩8,362 | -1.88% | 55.8만 |
|---|
| 2026.07.02 | ₩8,817 | ₩8,830 | ₩8,536 | ₩8,549 | -3.03% | 58만 |
|---|
| 2026.07.01 | ₩8,415 | ₩8,750 | ₩8,415 | ₩8,710 | +3.50% | 48만 |
|---|
| 2026.06.30 | ₩8,348 | ₩8,450 | ₩8,235 | ₩8,335 | -0.16% | 44.2만 |
|---|
| 2026.06.29 | ₩8,148 | ₩8,402 | ₩8,148 | ₩8,389 | +2.96% | 49.9만 |
|---|
| 2026.06.26 | ₩8,081 | ₩8,288 | ₩8,067 | ₩8,188 | +1.32% | 55.3만 |
|---|
| 2026.06.25 | ₩8,148 | ₩8,308 | ₩7,980 | ₩8,041 | -1.31% | 59만 |
|---|
| 2026.06.24 | ₩8,348 | ₩8,362 | ₩8,054 | ₩8,054 | -3.53% | 59.3만 |
|---|
| 2026.06.23 | ₩8,415 | ₩8,623 | ₩8,355 | ₩8,389 | -0.32% | 55.4만 |
|---|
| 2026.06.22 | ₩8,817 | ₩8,831 | ₩8,382 | ₩8,469 | -3.95% | 81.5만 |
|---|
| 2026.06.18 | ₩9,111 | ₩9,164 | ₩8,763 | ₩8,763 | -3.82% | 194.7만 |
|---|
| 2026.06.17 | ₩9,325 | ₩9,419 | ₩9,017 | ₩9,017 | -3.30% | 62.6만 |
|---|
| 2026.06.16 | ₩9,312 | ₩9,539 | ₩9,245 | ₩9,258 | -0.57% | 56.5만 |
|---|
| 2026.06.15 | ₩9,459 | ₩9,626 | ₩9,358 | ₩9,405 | -0.57% | 60.1만 |
|---|
| 2026.06.12 | ₩9,285 | ₩9,399 | ₩9,231 | ₩9,338 | +0.58% | 48.8만 |
|---|
| 2026.06.11 | ₩9,365 | ₩9,499 | ₩9,206 | ₩9,365 | 0.00% | 47.2만 |
|---|
| 2026.06.10 | ₩9,312 | ₩9,492 | ₩9,298 | ₩9,338 | +0.29% | 49만 |
|---|
| 2026.06.09 | ₩9,365 | ₩9,432 | ₩9,185 | ₩9,352 | -0.14% | 46.1만 |
|---|
| 2026.06.08 | ₩9,071 | ₩9,318 | ₩8,897 | ₩9,191 | +1.33% | 44.7만 |
|---|
| 2026.06.05 | ₩9,231 | ₩9,272 | ₩8,917 | ₩8,991 | -2.61% | 38.6만 |
|---|
| 2026.06.04 | ₩9,004 | ₩9,285 | ₩9,004 | ₩9,258 | +2.82% | 35.4만 |
|---|
| 2026.06.03 | ₩9,191 | ₩9,191 | ₩8,857 | ₩8,924 | -2.91% | 61.1만 |
|---|
| 2026.06.02 | ₩9,151 | ₩9,325 | ₩9,124 | ₩9,258 | +1.17% | 44.2만 |
|---|
| 2026.06.01 | ₩8,950 | ₩9,225 | ₩8,937 | ₩9,124 | +1.94% | 46.9만 |
|---|
| 2026.05.29 | ₩9,098 | ₩9,142 | ₩8,977 | ₩9,031 | -0.74% | 62.8만 |
|---|
| 2026.05.28 | ₩8,884 | ₩9,091 | ₩8,870 | ₩9,071 | +2.11% | 28.2만 |
|---|
| 2026.05.27 | ₩8,897 | ₩9,051 | ₩8,843 | ₩8,897 | 0.00% | 24.5만 |
|---|
| 2026.05.26 | ₩8,790 | ₩8,969 | ₩8,790 | ₩8,884 | +1.07% | 28.9만 |
|---|
| 2026.05.22 | ₩8,870 | ₩8,884 | ₩8,763 | ₩8,763 | -1.21% | 33.2만 |
|---|
| 2026.05.21 | ₩8,937 | ₩9,004 | ₩8,830 | ₩8,830 | -1.20% | 47.4만 |
|---|
| 2026.05.20 | ₩8,884 | ₩8,991 | ₩8,763 | ₩8,924 | +0.45% | 33만 |
|---|
| 2026.05.19 | ₩8,910 | ₩8,910 | ₩8,770 | ₩8,830 | -0.90% | 49.6만 |
|---|
| 2026.05.18 | ₩8,991 | ₩9,111 | ₩8,877 | ₩8,897 | -1.04% | 48만 |
|---|
| 2026.05.15 | ₩8,977 | ₩9,124 | ₩8,817 | ₩9,004 | +0.30% | 58.1만 |
|---|
| 2026.05.14 | ₩9,218 | ₩9,231 | ₩9,074 | ₩9,124 | -1.02% | 46.8만 |
|---|
| 2026.05.13 | ₩9,017 | ₩9,185 | ₩8,884 | ₩9,084 | +0.74% | 63만 |
|---|
| 2026.05.12 | ₩9,205 | ₩9,272 | ₩9,024 | ₩9,084 | -1.31% | 56.3만 |
|---|
| 2026.05.11 | ₩9,552 | ₩9,619 | ₩9,124 | ₩9,138 | -4.34% | 126.3만 |
|---|
| 2026.05.08 | ₩9,914 | ₩10,089 | ₩9,619 | ₩9,753 | -1.62% | 82.5만 |
|---|
| 2026.05.07 | ₩9,552 | ₩10,021 | ₩9,245 | ₩9,887 | +3.50% | 179.1만 |
|---|
| 2026.05.06 | ₩10,516 | ₩10,583 | ₩10,362 | ₩10,435 | -0.76% | 45.8만 |
|---|
| 2026.05.05 | ₩10,489 | ₩10,569 | ₩10,288 | ₩10,569 | +0.77% | 62.8만 |
|---|
| 2026.05.04 | ₩10,596 | ₩10,690 | ₩10,435 | ₩10,449 | -1.39% | 63.9만 |
|---|
| 2026.05.01 | ₩10,435 | ₩10,676 | ₩10,409 | ₩10,676 | +2.31% | 39만 |
|---|
| 2026.04.30 | ₩10,061 | ₩10,435 | ₩10,061 | ₩10,382 | +3.19% | 40.1만 |
|---|
| 2026.04.29 | ₩10,128 | ₩10,134 | ₩10,021 | ₩10,061 | -0.66% | 32.6만 |
|---|
| 2026.04.28 | ₩10,074 | ₩10,235 | ₩10,054 | ₩10,195 | +1.20% | 39.7만 |
|---|
| 2026.04.27 | ₩10,021 | ₩10,207 | ₩10,007 | ₩10,021 | 0.00% | 50.5만 |
|---|
| 2026.04.24 | ₩10,007 | ₩10,168 | ₩10,007 | ₩10,007 | 0.00% | 35.3만 |
|---|
| 2026.04.23 | ₩10,034 | ₩10,188 | ₩9,966 | ₩9,994 | -0.40% | 45.9만 |
|---|
| 2026.04.22 | ₩10,114 | ₩10,248 | ₩10,034 | ₩10,061 | -0.53% | 41.3만 |
|---|
| 2026.04.21 | ₩10,128 | ₩10,208 | ₩9,880 | ₩10,034 | -0.92% | 73만 |
|---|
| 2026.04.20 | ₩10,302 | ₩10,395 | ₩10,061 | ₩10,074 | -2.21% | 52.9만 |
|---|
| 2026.04.17 | ₩10,141 | ₩10,482 | ₩10,141 | ₩10,369 | +2.24% | 104만 |
|---|
| 2026.04.16 | ₩10,155 | ₩10,282 | ₩10,074 | ₩10,074 | -0.79% | 35만 |
|---|
| 2026.04.15 | ₩9,780 | ₩10,195 | ₩9,780 | ₩10,168 | +3.97% | 65.5만 |
|---|
| 2026.04.14 | ₩9,526 | ₩9,807 | ₩9,379 | ₩9,767 | +2.53% | 51.7만 |
|---|
| 2026.04.13 | ₩9,218 | ₩9,526 | ₩9,151 | ₩9,472 | +2.76% | 58.9만 |
|---|
| 2026.04.10 | ₩9,352 | ₩9,445 | ₩9,225 | ₩9,258 | -1.00% | 71.8만 |
|---|
| 2026.04.09 | ₩9,499 | ₩9,526 | ₩9,372 | ₩9,486 | -0.14% | 58.6만 |
|---|
| 2026.04.08 | ₩9,686 | ₩9,827 | ₩9,392 | ₩9,526 | -1.66% | 55만 |
|---|
| 2026.04.07 | ₩9,405 | ₩9,619 | ₩9,379 | ₩9,419 | +0.14% | 75.5만 |
|---|
| 2026.04.06 | ₩9,138 | ₩9,512 | ₩9,124 | ₩9,445 | +3.37% | 64.6만 |
|---|
| 2026.04.02 | ₩8,937 | ₩9,164 | ₩8,830 | ₩9,138 | +2.25% | 44.4만 |
|---|
| 2026.04.01 | ₩9,245 | ₩9,245 | ₩8,970 | ₩9,057 | -2.03% | 57.4만 |
|---|
| 2026.03.31 | ₩9,285 | ₩9,312 | ₩9,017 | ₩9,151 | -1.44% | 56.5만 |
|---|
| 2026.03.30 | ₩8,977 | ₩9,138 | ₩8,910 | ₩9,098 | +1.34% | 64.6만 |
|---|
| 2026.03.27 | ₩9,325 | ₩9,419 | ₩8,950 | ₩8,964 | -3.87% | 64.2만 |
|---|
| 2026.03.26 | ₩9,445 | ₩9,726 | ₩9,352 | ₩9,352 | -0.99% | 57.2만 |
|---|
| 2026.03.25 | ₩9,379 | ₩9,552 | ₩9,338 | ₩9,512 | +1.43% | 57.8만 |
|---|
| 2026.03.24 | ₩9,218 | ₩9,432 | ₩9,151 | ₩9,272 | +0.58% | 58.7만 |
|---|
| 2026.03.23 | ₩9,098 | ₩9,372 | ₩8,977 | ₩9,245 | +1.62% | 65.4만 |
|---|
| 2026.03.20 | ₩9,044 | ₩9,144 | ₩8,917 | ₩8,937 | -1.18% | 208.8만 |
|---|
| 2026.03.19 | ₩8,884 | ₩9,151 | ₩8,870 | ₩9,044 | +1.81% | 65만 |
|---|
| 2026.03.18 | ₩8,964 | ₩9,158 | ₩8,910 | ₩8,977 | +0.15% | 88.9만 |
|---|
| 2026.03.17 | ₩9,004 | ₩9,205 | ₩8,991 | ₩8,991 | -0.15% | 92.9만 |
|---|
| 2026.03.16 | ₩8,776 | ₩8,977 | ₩8,696 | ₩8,950 | +1.98% | 131.2만 |
|---|
| 2026.03.13 | ₩9,111 | ₩9,231 | ₩8,736 | ₩8,763 | -3.82% | 184.2만 |
|---|
| 2026.03.12 | ₩10,034 | ₩10,114 | ₩9,258 | ₩9,258 | -7.73% | 152.4만 |
|---|
| 2026.03.11 | ₩10,195 | ₩10,363 | ₩10,088 | ₩10,275 | +0.79% | 67.4만 |
|---|
| 2026.03.10 | ₩10,462 | ₩10,529 | ₩10,195 | ₩10,195 | -2.56% | 53.4만 |
|---|
| 2026.03.09 | ₩10,623 | ₩10,663 | ₩10,275 | ₩10,422 | -1.89% | 54.5만 |
|---|
| 2026.03.06 | ₩10,703 | ₩10,830 | ₩10,583 | ₩10,636 | -0.63% | 52.5만 |
|---|
| 2026.03.05 | ₩10,864 | ₩11,086 | ₩10,797 | ₩10,837 | -0.25% | 37만 |
|---|
| 2026.03.04 | ₩10,743 | ₩10,984 | ₩10,583 | ₩10,850 | +1.00% | 56.9만 |
|---|
| 2026.03.03 | ₩10,529 | ₩10,837 | ₩10,529 | ₩10,757 | +2.16% | 65.4만 |
|---|
| 2026.03.02 | ₩10,476 | ₩10,929 | ₩10,346 | ₩10,757 | +2.68% | 77.6만 |
|---|
| 2026.02.27 | ₩11,104 | ₩11,145 | ₩10,663 | ₩10,676 | -3.86% | 81.8만 |
|---|
| 2026.02.26 | ₩11,332 | ₩11,392 | ₩11,078 | ₩11,211 | -1.06% | 56.3만 |
|---|
| 2026.02.25 | ₩11,305 | ₩11,379 | ₩11,104 | ₩11,345 | +0.36% | 30.8만 |
|---|
| 2026.02.24 | ₩11,185 | ₩11,357 | ₩11,118 | ₩11,265 | +0.72% | 50.1만 |
|---|
| 2026.02.23 | ₩11,359 | ₩11,479 | ₩11,131 | ₩11,211 | -1.30% | 75.6만 |
|---|
| 2026.02.20 | ₩11,452 | ₩11,541 | ₩11,258 | ₩11,425 | -0.23% | 65.6만 |
|---|
| 2026.02.19 | ₩11,546 | ₩11,599 | ₩11,298 | ₩11,479 | -0.58% | 43.5만 |
|---|
| 2026.02.18 | ₩11,506 | ₩11,693 | ₩11,506 | ₩11,546 | +0.35% | 52.1만 |
|---|
| 2026.02.17 | ₩11,546 | ₩11,680 | ₩11,452 | ₩11,519 | -0.23% | 34.4만 |
|---|
| 2026.02.13 | ₩11,452 | ₩11,706 | ₩11,332 | ₩11,559 | +0.93% | 63.9만 |
|---|
| 2026.02.12 | ₩11,813 | ₩11,961 | ₩11,546 | ₩11,586 | -1.93% | 45.8만 |
|---|
| 2026.02.11 | ₩11,921 | ₩11,947 | ₩11,720 | ₩11,827 | -0.79% | 39.1만 |
|---|
| 2026.02.10 | ₩11,773 | ₩11,961 | ₩11,720 | ₩11,854 | +0.68% | 34.8만 |
|---|
| 2026.02.09 | ₩11,760 | ₩11,813 | ₩11,479 | ₩11,747 | -0.11% | 47.9만 |
|---|
| 2026.02.06 | ₩11,813 | ₩12,021 | ₩11,787 | ₩11,813 | 0.00% | 55.5만 |
|---|
| 2026.02.05 | ₩12,001 | ₩12,001 | ₩11,640 | ₩11,747 | -2.12% | 54.4만 |
|---|
| 2026.02.04 | ₩11,961 | ₩12,078 | ₩11,894 | ₩12,014 | +0.45% | 34.7만 |
|---|
| 2026.02.03 | ₩12,148 | ₩12,308 | ₩11,787 | ₩11,907 | -1.98% | 59.7만 |
|---|
| 2026.02.02 | ₩12,402 | ₩12,442 | ₩12,094 | ₩12,228 | -1.40% | 42.9만 |
|---|
| 2026.01.30 | ₩12,416 | ₩12,523 | ₩12,282 | ₩12,442 | +0.22% | 29.5만 |
|---|
| 2026.01.29 | ₩12,402 | ₩12,536 | ₩12,349 | ₩12,482 | +0.65% | 24.3만 |
|---|
| 2026.01.28 | ₩12,456 | ₩12,576 | ₩12,335 | ₩12,335 | -0.97% | 30.2만 |
|---|
| 2026.01.27 | ₩12,482 | ₩12,643 | ₩12,441 | ₩12,496 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩12,576 | ₩12,576 | ₩12,295 | ₩12,456 | -0.96% | 42.6만 |
|---|
| 2026.01.23 | ₩12,509 | ₩12,603 | ₩12,442 | ₩12,549 | +0.32% | 36만 |
|---|
| 2026.01.22 | ₩12,442 | ₩12,623 | ₩12,442 | ₩12,549 | +0.86% | 32.7만 |
|---|
| 2026.01.21 | ₩12,362 | ₩12,523 | ₩12,349 | ₩12,482 | +0.97% | 32.5만 |
|---|
| 2026.01.20 | ₩12,442 | ₩12,469 | ₩12,266 | ₩12,335 | -0.86% | 54.3만 |
|---|
| 2026.01.16 | ₩12,777 | ₩12,790 | ₩12,610 | ₩12,643 | -1.05% | 46.5만 |
|---|
| 2026.01.15 | ₩12,777 | ₩13,024 | ₩12,710 | ₩12,911 | +1.05% | 32.2만 |
|---|
| 2026.01.14 | ₩12,576 | ₩12,857 | ₩12,442 | ₩12,804 | +1.81% | 36.9만 |
|---|
| 2026.01.13 | ₩12,964 | ₩12,988 | ₩12,569 | ₩12,589 | -2.89% | 58.7만 |
|---|
| 2026.01.12 | ₩12,911 | ₩12,964 | ₩12,750 | ₩12,844 | -0.52% | 34.4만 |
|---|
| 2026.01.09 | ₩12,977 | ₩13,031 | ₩12,857 | ₩12,870 | -0.82% | 36.3만 |
|---|
| 2026.01.08 | ₩12,523 | ₩13,004 | ₩12,509 | ₩12,924 | +3.21% | 41.6만 |
|---|
| 2026.01.07 | ₩13,098 | ₩13,098 | ₩12,523 | ₩12,576 | -3.98% | 56.3만 |
|---|
| 2026.01.06 | ₩13,191 | ₩13,252 | ₩12,837 | ₩12,991 | -1.52% | 49.2만 |
|---|
| 2026.01.05 | ₩13,018 | ₩13,288 | ₩13,018 | ₩13,191 | +1.34% | 36.3만 |
|---|
| 2026.01.02 | ₩13,004 | ₩13,145 | ₩12,897 | ₩13,018 | +0.10% | 23.2만 |
|---|
| 2025.12.31 | ₩12,964 | ₩13,125 | ₩12,884 | ₩12,937 | -0.21% | 32.9만 |
|---|
| 2025.12.30 | ₩12,844 | ₩13,071 | ₩12,804 | ₩13,018 | +1.35% | 62.8만 |
|---|
| 2025.12.29 | ₩12,884 | ₩12,924 | ₩12,777 | ₩12,844 | -0.31% | 49.5만 |
|---|
| 2025.12.26 | ₩12,710 | ₩12,844 | ₩12,710 | ₩12,830 | +0.95% | 59만 |
|---|
| 2025.12.24 | ₩12,616 | ₩12,777 | ₩12,616 | ₩12,737 | +0.95% | 27.6만 |
|---|
| 2025.12.23 | ₩12,777 | ₩12,850 | ₩12,643 | ₩12,643 | -1.05% | 37.5만 |
|---|
| 2025.12.22 | ₩12,924 | ₩12,964 | ₩12,737 | ₩12,777 | -1.14% | 52.8만 |
|---|
| 2025.12.19 | ₩13,178 | ₩13,252 | ₩12,911 | ₩12,951 | -1.73% | 68.4만 |
|---|
| 2025.12.18 | ₩13,419 | ₩13,446 | ₩13,165 | ₩13,312 | -0.80% | 42.8만 |
|---|
| 2025.12.17 | ₩13,472 | ₩13,606 | ₩13,392 | ₩13,406 | -0.50% | 47.4만 |
|---|
| 2025.12.16 | ₩13,258 | ₩13,486 | ₩13,258 | ₩13,419 | +1.21% | 31.7만 |
|---|
| 2025.12.15 | ₩13,660 | ₩13,673 | ₩13,238 | ₩13,325 | -2.45% | 60.9만 |
|---|
| 2025.12.12 | ₩13,446 | ₩13,914 | ₩13,446 | ₩13,646 | +1.49% | 56만 |
|---|
| 2025.12.11 | ₩13,713 | ₩13,713 | ₩13,420 | ₩13,446 | -1.95% | 40.5만 |
|---|
| 2025.12.10 | ₩13,379 | ₩13,646 | ₩13,379 | ₩13,579 | +1.50% | 31.4만 |
|---|
| 2025.12.09 | ₩13,406 | ₩13,526 | ₩13,379 | ₩13,459 | +0.40% | 32.2만 |
|---|
| 2025.12.08 | ₩13,352 | ₩13,499 | ₩13,272 | ₩13,379 | +0.20% | 38.9만 |
|---|
| 2025.12.05 | ₩13,325 | ₩13,419 | ₩13,193 | ₩13,299 | -0.20% | 27.9만 |
|---|
| 2025.12.04 | ₩13,191 | ₩13,365 | ₩13,191 | ₩13,272 | +0.61% | 28.9만 |
|---|
| 2025.12.03 | ₩13,018 | ₩13,299 | ₩12,957 | ₩13,191 | +1.34% | 33.6만 |
|---|
| 2025.12.02 | ₩12,991 | ₩13,071 | ₩12,937 | ₩12,964 | -0.21% | 44.9만 |
|---|
| 2025.12.01 | ₩12,991 | ₩13,111 | ₩12,870 | ₩12,911 | -0.62% | 33.5만 |
|---|
| 2025.11.28 | ₩13,513 | ₩13,593 | ₩13,442 | ₩13,593 | +0.59% | 31.1만 |
|---|
| 2025.11.26 | ₩13,352 | ₩13,566 | ₩13,339 | ₩13,459 | +0.80% | 41.1만 |
|---|
| 2025.11.25 | ₩13,218 | ₩13,319 | ₩13,078 | ₩13,299 | +0.61% | 24.6만 |
|---|
| 2025.11.24 | ₩13,125 | ₩13,339 | ₩13,043 | ₩13,218 | +0.71% | 31.8만 |
|---|
| 2025.11.21 | ₩13,125 | ₩13,232 | ₩12,977 | ₩13,125 | 0.00% | 33.9만 |
|---|
| 2025.11.20 | ₩13,459 | ₩13,486 | ₩13,064 | ₩13,071 | -2.88% | 23.8만 |
|---|
| 2025.11.19 | ₩13,352 | ₩13,483 | ₩13,272 | ₩13,325 | -0.20% | 26.6만 |
|---|
| 2025.11.18 | ₩13,285 | ₩13,432 | ₩13,191 | ₩13,285 | 0.00% | 23.3만 |
|---|
| 2025.11.17 | ₩13,620 | ₩13,727 | ₩13,299 | ₩13,339 | -2.06% | 40.8만 |
|---|
| 2025.11.14 | ₩13,459 | ₩13,633 | ₩13,179 | ₩13,593 | +0.99% | 47.9만 |
|---|
| 2025.11.13 | ₩13,325 | ₩13,579 | ₩13,325 | ₩13,446 | +0.90% | 28.7만 |
|---|
| 2025.11.12 | ₩12,924 | ₩13,325 | ₩12,924 | ₩13,325 | +3.11% | 28.9만 |
|---|
| 2025.11.11 | ₩12,830 | ₩13,055 | ₩12,737 | ₩12,870 | +0.31% | 26.7만 |
|---|
| 2025.11.10 | ₩12,844 | ₩12,890 | ₩12,696 | ₩12,857 | +0.10% | 26.3만 |
|---|
| 2025.11.07 | ₩13,031 | ₩13,031 | ₩12,790 | ₩12,870 | -1.23% | 31.9만 |
|---|
| 2025.11.06 | ₩12,911 | ₩13,579 | ₩12,911 | ₩13,058 | +1.14% | 56.2만 |
|---|
| 2025.11.05 | ₩12,188 | ₩12,259 | ₩12,068 | ₩12,201 | +0.11% | 21.2만 |
|---|
| 2025.11.04 | ₩12,175 | ₩12,307 | ₩12,068 | ₩12,121 | -0.44% | 20.1만 |
|---|
| 2025.11.03 | ₩12,175 | ₩12,362 | ₩11,961 | ₩12,282 | +0.88% | 26.2만 |
|---|
| 2025.10.31 | ₩12,201 | ₩12,349 | ₩12,121 | ₩12,242 | +0.33% | 19.9만 |
|---|
| 2025.10.30 | ₩12,375 | ₩12,496 | ₩12,081 | ₩12,215 | -1.30% | 37.6만 |
|---|
| 2025.10.29 | ₩12,643 | ₩12,710 | ₩12,416 | ₩12,469 | -1.38% | 23.1만 |
|---|
| 2025.10.28 | ₩12,696 | ₩12,817 | ₩12,643 | ₩12,750 | +0.42% | 24.4만 |
|---|
| 2025.10.27 | ₩12,683 | ₩12,777 | ₩12,630 | ₩12,723 | +0.32% | 28.7만 |
|---|
| 2025.10.24 | ₩12,683 | ₩12,777 | ₩12,589 | ₩12,616 | -0.53% | 19.3만 |
|---|
| 2025.10.23 | ₩12,656 | ₩12,777 | ₩12,656 | ₩12,670 | +0.11% | 25만 |
|---|
| 2025.10.22 | ₩12,630 | ₩12,670 | ₩12,523 | ₩12,656 | +0.21% | 21.6만 |
|---|
| 2025.10.21 | ₩12,362 | ₩12,737 | ₩12,362 | ₩12,643 | +2.27% | 22.5만 |
|---|
| 2025.10.20 | ₩12,349 | ₩12,469 | ₩12,255 | ₩12,456 | +0.87% | 24.3만 |
|---|
| 2025.10.17 | ₩12,215 | ₩12,442 | ₩12,188 | ₩12,255 | +0.33% | 31.1만 |
|---|
| 2025.10.16 | ₩12,563 | ₩12,710 | ₩12,222 | ₩12,228 | -2.66% | 39.2만 |
|---|
| 2025.10.15 | ₩12,616 | ₩12,763 | ₩12,523 | ₩12,563 | -0.42% | 27.8만 |
|---|
| 2025.10.14 | ₩12,362 | ₩12,670 | ₩12,362 | ₩12,603 | +1.95% | 45.8만 |
|---|
| 2025.10.13 | ₩12,335 | ₩12,596 | ₩12,335 | ₩12,469 | +1.08% | 29.4만 |
|---|
| 2025.10.10 | ₩12,322 | ₩12,462 | ₩12,175 | ₩12,215 | -0.87% | 24만 |
|---|