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 | ₩9,317 | ₩9,371 | ₩9,197 | ₩9,290 | -0.29% | 22만 |
| 2026.10.08 | ₩9,197 | ₩9,331 | ₩9,157 | ₩9,317 | +1.31% | 26.3만 |
| 2026.10.07 | ₩9,210 | ₩9,237 | ₩9,036 | ₩9,224 | +0.15% | 27.3만 |
| 2026.10.06 | ₩9,317 | ₩9,357 | ₩9,203 | ₩9,304 | -0.14% | 24.3만 |
| 2026.10.05 | ₩9,491 | ₩9,518 | ₩9,244 | ₩9,277 | -2.26% | 30.3만 |
| 2026.10.02 | ₩9,612 | ₩9,625 | ₩9,364 | ₩9,371 | -2.51% | 31.5만 |
| 2026.10.01 | ₩9,518 | ₩9,572 | ₩9,364 | ₩9,572 | +0.56% | 38.5만 |
| 2026.09.30 | ₩9,585 | ₩9,625 | ₩9,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,398 |
| -1.96% |
| 36만 |
| 2026.09.29 | ₩9,531 | ₩9,719 | ₩9,491 | ₩9,585 | +0.56% | 31.9만 |
|---|
| 2026.09.28 | ₩9,558 | ₩9,585 | ₩9,424 | ₩9,464 | -0.98% | 33만 |
|---|
| 2026.09.25 | ₩9,558 | ₩9,618 | ₩9,438 | ₩9,585 | +0.28% | 34.2만 |
|---|
| 2026.09.24 | ₩9,598 | ₩9,652 | ₩9,478 | ₩9,545 | -0.56% | 25.7만 |
|---|
| 2026.09.23 | ₩9,598 | ₩9,638 | ₩9,558 | ₩9,612 | +0.14% | 28.3만 |
|---|
| 2026.09.22 | ₩9,638 | ₩9,692 | ₩9,565 | ₩9,638 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩9,545 | ₩9,692 | ₩9,518 | ₩9,585 | +0.42% | 24.8만 |
|---|
| 2026.09.18 | ₩9,638 | ₩9,638 | ₩9,391 | ₩9,545 | -0.97% | 73.3만 |
|---|
| 2026.09.17 | ₩9,572 | ₩9,826 | ₩9,531 | ₩9,719 | +1.54% | 31.6만 |
|---|
| 2026.09.16 | ₩9,491 | ₩9,638 | ₩9,364 | ₩9,518 | +0.28% | 29.6만 |
|---|
| 2026.09.15 | ₩9,505 | ₩9,565 | ₩9,411 | ₩9,491 | -0.14% | 31.1만 |
|---|
| 2026.09.14 | ₩9,598 | ₩9,645 | ₩9,505 | ₩9,518 | -0.84% | 29.8만 |
|---|
| 2026.09.11 | ₩9,572 | ₩9,645 | ₩9,464 | ₩9,612 | +0.42% | 24.3만 |
|---|
| 2026.09.10 | ₩9,665 | ₩9,699 | ₩9,598 | ₩9,612 | -0.55% | 46.6만 |
|---|
| 2026.09.09 | ₩9,705 | ₩9,766 | ₩9,625 | ₩9,705 | 0.00% | 40.7만 |
|---|
| 2026.09.08 | ₩9,826 | ₩9,906 | ₩9,659 | ₩9,746 | -0.82% | 33.5만 |
|---|
| 2026.09.04 | ₩9,879 | ₩9,946 | ₩9,786 | ₩9,826 | -0.54% | 23.4만 |
|---|
| 2026.09.03 | ₩10,094 | ₩10,161 | ₩9,819 | ₩9,853 | -2.39% | 31.7만 |
|---|
| 2026.09.02 | ₩9,960 | ₩10,060 | ₩9,946 | ₩9,973 | +0.13% | 24.8만 |
|---|
| 2026.09.01 | ₩9,973 | ₩10,107 | ₩9,913 | ₩9,933 | -0.40% | 44.6만 |
|---|
| 2026.08.31 | ₩9,879 | ₩10,146 | ₩9,853 | ₩10,053 | +1.76% | 42.2만 |
|---|
| 2026.08.28 | ₩9,920 | ₩10,067 | ₩9,826 | ₩9,879 | -0.40% | 39.7만 |
|---|
| 2026.08.27 | ₩9,839 | ₩10,040 | ₩9,772 | ₩9,920 | +0.82% | 31.5만 |
|---|
| 2026.08.26 | ₩9,960 | ₩10,027 | ₩9,792 | ₩9,826 | -1.34% | 60.3만 |
|---|
| 2026.08.25 | ₩9,933 | ₩10,214 | ₩9,839 | ₩10,053 | +1.21% | 46.7만 |
|---|
| 2026.08.24 | ₩9,826 | ₩9,960 | ₩9,732 | ₩9,879 | +0.54% | 25.6만 |
|---|
| 2026.08.21 | ₩9,799 | ₩9,926 | ₩9,726 | ₩9,813 | +0.14% | 29.2만 |
|---|
| 2026.08.20 | ₩9,759 | ₩9,853 | ₩9,605 | ₩9,772 | +0.14% | 32.8만 |
|---|
| 2026.08.19 | ₩9,799 | ₩9,966 | ₩9,786 | ₩9,799 | 0.00% | 36.3만 |
|---|
| 2026.08.18 | ₩9,665 | ₩9,966 | ₩9,638 | ₩9,799 | +1.39% | 38.3만 |
|---|
| 2026.08.17 | ₩9,906 | ₩10,000 | ₩9,626 | ₩9,652 | -2.57% | 41.2만 |
|---|
| 2026.08.14 | ₩10,147 | ₩10,294 | ₩9,900 | ₩9,946 | -1.98% | 49.8만 |
|---|
| 2026.08.13 | ₩10,094 | ₩10,308 | ₩10,053 | ₩10,281 | +1.86% | 55.5만 |
|---|
| 2026.08.12 | ₩10,000 | ₩10,000 | ₩9,786 | ₩9,946 | -0.54% | 72.1만 |
|---|
| 2026.08.11 | ₩10,027 | ₩10,161 | ₩9,933 | ₩10,000 | -0.27% | 76.4만 |
|---|
| 2026.08.10 | ₩10,040 | ₩10,155 | ₩9,933 | ₩10,013 | -0.27% | 75.3만 |
|---|
| 2026.08.07 | ₩9,705 | ₩10,234 | ₩9,705 | ₩10,053 | +3.59% | 136.1만 |
|---|
| 2026.08.06 | ₩8,969 | ₩10,027 | ₩8,835 | ₩9,746 | +8.66% | 192.3만 |
|---|
| 2026.08.05 | ₩8,527 | ₩8,527 | ₩8,293 | ₩8,340 | -2.20% | 54만 |
|---|
| 2026.08.04 | ₩8,313 | ₩8,527 | ₩8,313 | ₩8,474 | +1.93% | 47.1만 |
|---|
| 2026.08.03 | ₩8,005 | ₩8,394 | ₩8,005 | ₩8,367 | +4.52% | 61.3만 |
|---|
| 2026.07.31 | ₩7,952 | ₩8,086 | ₩7,831 | ₩7,979 | +0.34% | 78.2만 |
|---|
| 2026.07.30 | ₩7,952 | ₩8,005 | ₩7,805 | ₩7,912 | -0.51% | 43.1만 |
|---|
| 2026.07.29 | ₩8,126 | ₩8,219 | ₩7,958 | ₩7,992 | -1.65% | 47.7만 |
|---|
| 2026.07.28 | ₩8,005 | ₩8,219 | ₩8,005 | ₩8,219 | +2.68% | 25.7만 |
|---|
| 2026.07.27 | ₩8,045 | ₩8,153 | ₩8,005 | ₩8,005 | -0.50% | 28.6만 |
|---|
| 2026.07.24 | ₩7,965 | ₩8,032 | ₩7,878 | ₩7,979 | +0.17% | 34.7만 |
|---|
| 2026.07.23 | ₩8,032 | ₩8,099 | ₩7,871 | ₩7,952 | -1.00% | 52만 |
|---|
| 2026.07.22 | ₩8,260 | ₩8,286 | ₩8,045 | ₩8,072 | -2.27% | 31.1만 |
|---|
| 2026.07.21 | ₩8,126 | ₩8,340 | ₩8,126 | ₩8,260 | +1.65% | 45.2만 |
|---|
| 2026.07.20 | ₩8,179 | ₩8,244 | ₩8,039 | ₩8,086 | -1.15% | 58.4만 |
|---|
| 2026.07.17 | ₩8,420 | ₩8,668 | ₩8,052 | ₩8,179 | -2.86% | 82.9만 |
|---|
| 2026.07.16 | ₩8,701 | ₩8,701 | ₩8,474 | ₩8,661 | -0.46% | 65.6만 |
|---|
| 2026.07.15 | ₩8,701 | ₩8,889 | ₩8,641 | ₩8,648 | -0.62% | 40.4만 |
|---|
| 2026.07.14 | ₩8,568 | ₩8,668 | ₩8,541 | ₩8,594 | +0.31% | 30.6만 |
|---|
| 2026.07.13 | ₩8,581 | ₩8,688 | ₩8,527 | ₩8,581 | 0.00% | 44.2만 |
|---|
| 2026.07.10 | ₩8,487 | ₩8,688 | ₩8,487 | ₩8,568 | +0.95% | 35.2만 |
|---|
| 2026.07.09 | ₩8,487 | ₩8,561 | ₩8,340 | ₩8,367 | -1.42% | 40.5만 |
|---|
| 2026.07.08 | ₩8,514 | ₩8,527 | ₩8,340 | ₩8,487 | -0.31% | 63.1만 |
|---|
| 2026.07.07 | ₩8,420 | ₩8,742 | ₩8,387 | ₩8,527 | +1.27% | 85.4만 |
|---|
| 2026.07.06 | ₩8,527 | ₩8,742 | ₩8,340 | ₩8,367 | -1.88% | 55.8만 |
|---|
| 2026.07.02 | ₩8,822 | ₩8,835 | ₩8,541 | ₩8,554 | -3.03% | 58만 |
|---|
| 2026.07.01 | ₩8,420 | ₩8,755 | ₩8,420 | ₩8,715 | +3.50% | 48만 |
|---|
| 2026.06.30 | ₩8,353 | ₩8,455 | ₩8,240 | ₩8,340 | -0.16% | 44.2만 |
|---|
| 2026.06.29 | ₩8,153 | ₩8,407 | ₩8,153 | ₩8,394 | +2.96% | 49.9만 |
|---|
| 2026.06.26 | ₩8,086 | ₩8,293 | ₩8,072 | ₩8,193 | +1.32% | 55.3만 |
|---|
| 2026.06.25 | ₩8,153 | ₩8,313 | ₩7,985 | ₩8,045 | -1.31% | 59만 |
|---|
| 2026.06.24 | ₩8,353 | ₩8,367 | ₩8,059 | ₩8,059 | -3.53% | 59.3만 |
|---|
| 2026.06.23 | ₩8,420 | ₩8,628 | ₩8,360 | ₩8,394 | -0.32% | 55.4만 |
|---|
| 2026.06.22 | ₩8,822 | ₩8,837 | ₩8,387 | ₩8,474 | -3.95% | 81.5만 |
|---|
| 2026.06.18 | ₩9,116 | ₩9,170 | ₩8,768 | ₩8,768 | -3.82% | 194.7만 |
|---|
| 2026.06.17 | ₩9,331 | ₩9,424 | ₩9,023 | ₩9,023 | -3.30% | 62.6만 |
|---|
| 2026.06.16 | ₩9,317 | ₩9,545 | ₩9,250 | ₩9,264 | -0.57% | 56.5만 |
|---|
| 2026.06.15 | ₩9,464 | ₩9,632 | ₩9,364 | ₩9,411 | -0.57% | 60.1만 |
|---|
| 2026.06.12 | ₩9,290 | ₩9,404 | ₩9,237 | ₩9,344 | +0.58% | 48.8만 |
|---|
| 2026.06.11 | ₩9,371 | ₩9,505 | ₩9,211 | ₩9,371 | 0.00% | 47.2만 |
|---|
| 2026.06.10 | ₩9,317 | ₩9,498 | ₩9,304 | ₩9,344 | +0.29% | 49만 |
|---|
| 2026.06.09 | ₩9,371 | ₩9,438 | ₩9,190 | ₩9,357 | -0.14% | 46.1만 |
|---|
| 2026.06.08 | ₩9,076 | ₩9,324 | ₩8,902 | ₩9,197 | +1.33% | 44.7만 |
|---|
| 2026.06.05 | ₩9,237 | ₩9,277 | ₩8,922 | ₩8,996 | -2.61% | 38.6만 |
|---|
| 2026.06.04 | ₩9,009 | ₩9,290 | ₩9,009 | ₩9,264 | +2.82% | 35.4만 |
|---|
| 2026.06.03 | ₩9,197 | ₩9,197 | ₩8,862 | ₩8,929 | -2.91% | 61.1만 |
|---|
| 2026.06.02 | ₩9,157 | ₩9,331 | ₩9,130 | ₩9,264 | +1.17% | 44.2만 |
|---|
| 2026.06.01 | ₩8,956 | ₩9,230 | ₩8,942 | ₩9,130 | +1.94% | 46.9만 |
|---|
| 2026.05.29 | ₩9,103 | ₩9,147 | ₩8,983 | ₩9,036 | -0.74% | 62.8만 |
|---|
| 2026.05.28 | ₩8,889 | ₩9,096 | ₩8,875 | ₩9,076 | +2.11% | 28.2만 |
|---|
| 2026.05.27 | ₩8,902 | ₩9,056 | ₩8,849 | ₩8,902 | 0.00% | 24.5만 |
|---|
| 2026.05.26 | ₩8,795 | ₩8,975 | ₩8,795 | ₩8,889 | +1.07% | 28.9만 |
|---|
| 2026.05.22 | ₩8,875 | ₩8,889 | ₩8,768 | ₩8,768 | -1.21% | 33.2만 |
|---|
| 2026.05.21 | ₩8,942 | ₩9,009 | ₩8,835 | ₩8,835 | -1.20% | 47.4만 |
|---|
| 2026.05.20 | ₩8,889 | ₩8,996 | ₩8,768 | ₩8,929 | +0.45% | 33만 |
|---|
| 2026.05.19 | ₩8,916 | ₩8,916 | ₩8,775 | ₩8,835 | -0.90% | 49.6만 |
|---|
| 2026.05.18 | ₩8,996 | ₩9,116 | ₩8,882 | ₩8,902 | -1.04% | 48만 |
|---|
| 2026.05.15 | ₩8,983 | ₩9,130 | ₩8,822 | ₩9,009 | +0.30% | 58.1만 |
|---|
| 2026.05.14 | ₩9,224 | ₩9,237 | ₩9,079 | ₩9,130 | -1.02% | 46.8만 |
|---|
| 2026.05.13 | ₩9,023 | ₩9,190 | ₩8,889 | ₩9,090 | +0.74% | 63만 |
|---|
| 2026.05.12 | ₩9,210 | ₩9,277 | ₩9,029 | ₩9,090 | -1.31% | 56.3만 |
|---|
| 2026.05.11 | ₩9,558 | ₩9,625 | ₩9,130 | ₩9,143 | -4.34% | 126.3만 |
|---|
| 2026.05.08 | ₩9,920 | ₩10,095 | ₩9,625 | ₩9,759 | -1.62% | 82.5만 |
|---|
| 2026.05.07 | ₩9,558 | ₩10,027 | ₩9,250 | ₩9,893 | +3.50% | 179.1만 |
|---|
| 2026.05.06 | ₩10,522 | ₩10,589 | ₩10,368 | ₩10,442 | -0.76% | 45.8만 |
|---|
| 2026.05.05 | ₩10,495 | ₩10,576 | ₩10,294 | ₩10,576 | +0.77% | 62.8만 |
|---|
| 2026.05.04 | ₩10,602 | ₩10,696 | ₩10,442 | ₩10,455 | -1.39% | 63.9만 |
|---|
| 2026.05.01 | ₩10,442 | ₩10,683 | ₩10,415 | ₩10,683 | +2.31% | 39만 |
|---|
| 2026.04.30 | ₩10,067 | ₩10,442 | ₩10,067 | ₩10,388 | +3.19% | 40.1만 |
|---|
| 2026.04.29 | ₩10,134 | ₩10,141 | ₩10,027 | ₩10,067 | -0.66% | 32.6만 |
|---|
| 2026.04.28 | ₩10,080 | ₩10,241 | ₩10,060 | ₩10,201 | +1.20% | 39.7만 |
|---|
| 2026.04.27 | ₩10,027 | ₩10,213 | ₩10,013 | ₩10,027 | 0.00% | 50.5만 |
|---|
| 2026.04.24 | ₩10,013 | ₩10,174 | ₩10,013 | ₩10,013 | 0.00% | 35.3만 |
|---|
| 2026.04.23 | ₩10,040 | ₩10,194 | ₩9,972 | ₩10,000 | -0.40% | 45.9만 |
|---|
| 2026.04.22 | ₩10,120 | ₩10,254 | ₩10,040 | ₩10,067 | -0.53% | 41.3만 |
|---|
| 2026.04.21 | ₩10,134 | ₩10,214 | ₩9,886 | ₩10,040 | -0.92% | 73만 |
|---|
| 2026.04.20 | ₩10,308 | ₩10,402 | ₩10,067 | ₩10,080 | -2.21% | 52.9만 |
|---|
| 2026.04.17 | ₩10,147 | ₩10,489 | ₩10,147 | ₩10,375 | +2.24% | 104만 |
|---|
| 2026.04.16 | ₩10,161 | ₩10,288 | ₩10,080 | ₩10,080 | -0.79% | 35만 |
|---|
| 2026.04.15 | ₩9,786 | ₩10,201 | ₩9,786 | ₩10,174 | +3.97% | 65.5만 |
|---|
| 2026.04.14 | ₩9,531 | ₩9,813 | ₩9,384 | ₩9,772 | +2.53% | 51.7만 |
|---|
| 2026.04.13 | ₩9,224 | ₩9,531 | ₩9,157 | ₩9,478 | +2.76% | 58.9만 |
|---|
| 2026.04.10 | ₩9,357 | ₩9,451 | ₩9,230 | ₩9,264 | -1.00% | 71.8만 |
|---|
| 2026.04.09 | ₩9,505 | ₩9,531 | ₩9,377 | ₩9,491 | -0.14% | 58.6만 |
|---|
| 2026.04.08 | ₩9,692 | ₩9,833 | ₩9,398 | ₩9,531 | -1.66% | 55만 |
|---|
| 2026.04.07 | ₩9,411 | ₩9,625 | ₩9,384 | ₩9,424 | +0.14% | 75.5만 |
|---|
| 2026.04.06 | ₩9,143 | ₩9,518 | ₩9,130 | ₩9,451 | +3.37% | 64.6만 |
|---|
| 2026.04.02 | ₩8,942 | ₩9,170 | ₩8,835 | ₩9,143 | +2.25% | 44.4만 |
|---|
| 2026.04.01 | ₩9,250 | ₩9,250 | ₩8,976 | ₩9,063 | -2.03% | 57.4만 |
|---|
| 2026.03.31 | ₩9,290 | ₩9,317 | ₩9,023 | ₩9,157 | -1.44% | 56.5만 |
|---|
| 2026.03.30 | ₩8,983 | ₩9,143 | ₩8,916 | ₩9,103 | +1.34% | 64.6만 |
|---|
| 2026.03.27 | ₩9,331 | ₩9,424 | ₩8,956 | ₩8,969 | -3.87% | 64.2만 |
|---|
| 2026.03.26 | ₩9,451 | ₩9,732 | ₩9,357 | ₩9,357 | -0.99% | 57.2만 |
|---|
| 2026.03.25 | ₩9,384 | ₩9,558 | ₩9,344 | ₩9,518 | +1.43% | 57.8만 |
|---|
| 2026.03.24 | ₩9,224 | ₩9,438 | ₩9,157 | ₩9,277 | +0.58% | 58.7만 |
|---|
| 2026.03.23 | ₩9,103 | ₩9,377 | ₩8,983 | ₩9,250 | +1.62% | 65.4만 |
|---|
| 2026.03.20 | ₩9,049 | ₩9,150 | ₩8,922 | ₩8,942 | -1.18% | 208.8만 |
|---|
| 2026.03.19 | ₩8,889 | ₩9,157 | ₩8,875 | ₩9,049 | +1.81% | 65만 |
|---|
| 2026.03.18 | ₩8,969 | ₩9,163 | ₩8,916 | ₩8,983 | +0.15% | 88.9만 |
|---|
| 2026.03.17 | ₩9,009 | ₩9,210 | ₩8,996 | ₩8,996 | -0.15% | 92.9만 |
|---|
| 2026.03.16 | ₩8,782 | ₩8,983 | ₩8,701 | ₩8,956 | +1.98% | 131.2만 |
|---|
| 2026.03.13 | ₩9,116 | ₩9,237 | ₩8,742 | ₩8,768 | -3.82% | 184.2만 |
|---|
| 2026.03.12 | ₩10,040 | ₩10,120 | ₩9,264 | ₩9,264 | -7.73% | 152.4만 |
|---|
| 2026.03.11 | ₩10,201 | ₩10,369 | ₩10,094 | ₩10,281 | +0.79% | 67.4만 |
|---|
| 2026.03.10 | ₩10,468 | ₩10,535 | ₩10,201 | ₩10,201 | -2.56% | 53.4만 |
|---|
| 2026.03.09 | ₩10,629 | ₩10,669 | ₩10,281 | ₩10,428 | -1.89% | 54.5만 |
|---|
| 2026.03.06 | ₩10,709 | ₩10,837 | ₩10,589 | ₩10,643 | -0.63% | 52.5만 |
|---|
| 2026.03.05 | ₩10,870 | ₩11,092 | ₩10,803 | ₩10,843 | -0.25% | 37만 |
|---|
| 2026.03.04 | ₩10,750 | ₩10,991 | ₩10,589 | ₩10,857 | +1.00% | 56.9만 |
|---|
| 2026.03.03 | ₩10,535 | ₩10,843 | ₩10,535 | ₩10,763 | +2.16% | 65.4만 |
|---|
| 2026.03.02 | ₩10,482 | ₩10,936 | ₩10,352 | ₩10,763 | +2.68% | 77.6만 |
|---|
| 2026.02.27 | ₩11,111 | ₩11,151 | ₩10,669 | ₩10,683 | -3.86% | 81.8만 |
|---|
| 2026.02.26 | ₩11,339 | ₩11,399 | ₩11,084 | ₩11,218 | -1.06% | 56.3만 |
|---|
| 2026.02.25 | ₩11,312 | ₩11,385 | ₩11,111 | ₩11,352 | +0.36% | 30.8만 |
|---|
| 2026.02.24 | ₩11,191 | ₩11,364 | ₩11,124 | ₩11,272 | +0.72% | 50.1만 |
|---|
| 2026.02.23 | ₩11,365 | ₩11,486 | ₩11,138 | ₩11,218 | -1.30% | 75.6만 |
|---|
| 2026.02.20 | ₩11,459 | ₩11,547 | ₩11,265 | ₩11,432 | -0.23% | 65.6만 |
|---|
| 2026.02.19 | ₩11,553 | ₩11,606 | ₩11,305 | ₩11,486 | -0.58% | 43.5만 |
|---|
| 2026.02.18 | ₩11,513 | ₩11,700 | ₩11,513 | ₩11,553 | +0.35% | 52.1만 |
|---|
| 2026.02.17 | ₩11,553 | ₩11,687 | ₩11,459 | ₩11,526 | -0.23% | 34.4만 |
|---|
| 2026.02.13 | ₩11,459 | ₩11,713 | ₩11,339 | ₩11,566 | +0.93% | 63.9만 |
|---|
| 2026.02.12 | ₩11,821 | ₩11,968 | ₩11,553 | ₩11,593 | -1.93% | 45.8만 |
|---|
| 2026.02.11 | ₩11,928 | ₩11,954 | ₩11,727 | ₩11,834 | -0.79% | 39.1만 |
|---|
| 2026.02.10 | ₩11,780 | ₩11,968 | ₩11,727 | ₩11,861 | +0.68% | 34.8만 |
|---|
| 2026.02.09 | ₩11,767 | ₩11,821 | ₩11,486 | ₩11,754 | -0.11% | 47.9만 |
|---|
| 2026.02.06 | ₩11,821 | ₩12,028 | ₩11,794 | ₩11,821 | 0.00% | 55.5만 |
|---|
| 2026.02.05 | ₩12,008 | ₩12,008 | ₩11,647 | ₩11,754 | -2.12% | 54.4만 |
|---|
| 2026.02.04 | ₩11,968 | ₩12,086 | ₩11,901 | ₩12,021 | +0.45% | 34.7만 |
|---|
| 2026.02.03 | ₩12,155 | ₩12,316 | ₩11,794 | ₩11,914 | -1.98% | 59.7만 |
|---|
| 2026.02.02 | ₩12,410 | ₩12,450 | ₩12,102 | ₩12,236 | -1.40% | 42.9만 |
|---|
| 2026.01.30 | ₩12,423 | ₩12,530 | ₩12,289 | ₩12,450 | +0.22% | 29.5만 |
|---|
| 2026.01.29 | ₩12,410 | ₩12,543 | ₩12,356 | ₩12,490 | +0.65% | 24.3만 |
|---|
| 2026.01.28 | ₩12,463 | ₩12,584 | ₩12,343 | ₩12,343 | -0.97% | 30.2만 |
|---|
| 2026.01.27 | ₩12,490 | ₩12,651 | ₩12,448 | ₩12,503 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩12,584 | ₩12,584 | ₩12,302 | ₩12,463 | -0.96% | 42.6만 |
|---|
| 2026.01.23 | ₩12,517 | ₩12,610 | ₩12,450 | ₩12,557 | +0.32% | 36만 |
|---|
| 2026.01.22 | ₩12,450 | ₩12,630 | ₩12,450 | ₩12,557 | +0.86% | 32.7만 |
|---|
| 2026.01.21 | ₩12,369 | ₩12,530 | ₩12,356 | ₩12,490 | +0.97% | 32.5만 |
|---|
| 2026.01.20 | ₩12,450 | ₩12,476 | ₩12,273 | ₩12,343 | -0.86% | 54.3만 |
|---|
| 2026.01.16 | ₩12,784 | ₩12,798 | ₩12,617 | ₩12,651 | -1.05% | 46.5만 |
|---|
| 2026.01.15 | ₩12,784 | ₩13,032 | ₩12,717 | ₩12,918 | +1.05% | 32.2만 |
|---|
| 2026.01.14 | ₩12,584 | ₩12,865 | ₩12,450 | ₩12,811 | +1.81% | 36.9만 |
|---|
| 2026.01.13 | ₩12,972 | ₩12,996 | ₩12,577 | ₩12,597 | -2.89% | 58.7만 |
|---|
| 2026.01.12 | ₩12,918 | ₩12,972 | ₩12,758 | ₩12,851 | -0.52% | 34.4만 |
|---|
| 2026.01.09 | ₩12,985 | ₩13,039 | ₩12,865 | ₩12,878 | -0.82% | 36.3만 |
|---|
| 2026.01.08 | ₩12,530 | ₩13,012 | ₩12,517 | ₩12,932 | +3.21% | 41.6만 |
|---|
| 2026.01.07 | ₩13,106 | ₩13,106 | ₩12,530 | ₩12,584 | -3.98% | 56.3만 |
|---|
| 2026.01.06 | ₩13,199 | ₩13,260 | ₩12,845 | ₩12,999 | -1.52% | 49.2만 |
|---|
| 2026.01.05 | ₩13,025 | ₩13,296 | ₩13,025 | ₩13,199 | +1.34% | 36.3만 |
|---|
| 2026.01.02 | ₩13,012 | ₩13,153 | ₩12,905 | ₩13,025 | +0.10% | 23.2만 |
|---|
| 2025.12.31 | ₩12,972 | ₩13,132 | ₩12,891 | ₩12,945 | -0.21% | 32.9만 |
|---|
| 2025.12.30 | ₩12,851 | ₩13,079 | ₩12,811 | ₩13,025 | +1.35% | 62.8만 |
|---|
| 2025.12.29 | ₩12,891 | ₩12,932 | ₩12,784 | ₩12,851 | -0.31% | 49.5만 |
|---|
| 2025.12.26 | ₩12,717 | ₩12,851 | ₩12,717 | ₩12,838 | +0.95% | 59만 |
|---|
| 2025.12.24 | ₩12,624 | ₩12,784 | ₩12,624 | ₩12,744 | +0.95% | 27.6만 |
|---|
| 2025.12.23 | ₩12,784 | ₩12,858 | ₩12,651 | ₩12,651 | -1.05% | 37.5만 |
|---|
| 2025.12.22 | ₩12,932 | ₩12,972 | ₩12,744 | ₩12,784 | -1.14% | 52.8만 |
|---|
| 2025.12.19 | ₩13,186 | ₩13,260 | ₩12,918 | ₩12,958 | -1.73% | 68.4만 |
|---|
| 2025.12.18 | ₩13,427 | ₩13,454 | ₩13,173 | ₩13,320 | -0.80% | 42.8만 |
|---|
| 2025.12.17 | ₩13,481 | ₩13,614 | ₩13,400 | ₩13,414 | -0.50% | 47.4만 |
|---|
| 2025.12.16 | ₩13,266 | ₩13,494 | ₩13,266 | ₩13,427 | +1.21% | 31.7만 |
|---|
| 2025.12.15 | ₩13,668 | ₩13,681 | ₩13,246 | ₩13,333 | -2.45% | 60.9만 |
|---|
| 2025.12.12 | ₩13,454 | ₩13,922 | ₩13,454 | ₩13,655 | +1.49% | 56만 |
|---|
| 2025.12.11 | ₩13,721 | ₩13,721 | ₩13,428 | ₩13,454 | -1.95% | 40.5만 |
|---|
| 2025.12.10 | ₩13,387 | ₩13,655 | ₩13,387 | ₩13,588 | +1.50% | 31.4만 |
|---|
| 2025.12.09 | ₩13,414 | ₩13,534 | ₩13,387 | ₩13,467 | +0.40% | 32.2만 |
|---|
| 2025.12.08 | ₩13,360 | ₩13,507 | ₩13,280 | ₩13,387 | +0.20% | 38.9만 |
|---|
| 2025.12.05 | ₩13,333 | ₩13,427 | ₩13,201 | ₩13,306 | -0.20% | 27.9만 |
|---|
| 2025.12.04 | ₩13,199 | ₩13,373 | ₩13,199 | ₩13,280 | +0.61% | 28.9만 |
|---|
| 2025.12.03 | ₩13,025 | ₩13,306 | ₩12,965 | ₩13,199 | +1.34% | 33.6만 |
|---|
| 2025.12.02 | ₩12,999 | ₩13,079 | ₩12,945 | ₩12,972 | -0.21% | 44.9만 |
|---|
| 2025.12.01 | ₩12,999 | ₩13,119 | ₩12,878 | ₩12,918 | -0.62% | 33.5만 |
|---|
| 2025.11.28 | ₩13,521 | ₩13,601 | ₩13,450 | ₩13,601 | +0.59% | 31.1만 |
|---|
| 2025.11.26 | ₩13,360 | ₩13,574 | ₩13,347 | ₩13,467 | +0.80% | 41.1만 |
|---|
| 2025.11.25 | ₩13,226 | ₩13,327 | ₩13,086 | ₩13,306 | +0.61% | 24.6만 |
|---|
| 2025.11.24 | ₩13,132 | ₩13,347 | ₩13,051 | ₩13,226 | +0.71% | 31.8만 |
|---|
| 2025.11.21 | ₩13,132 | ₩13,240 | ₩12,985 | ₩13,132 | 0.00% | 33.9만 |
|---|
| 2025.11.20 | ₩13,467 | ₩13,494 | ₩13,072 | ₩13,079 | -2.88% | 23.8만 |
|---|
| 2025.11.19 | ₩13,360 | ₩13,491 | ₩13,280 | ₩13,333 | -0.20% | 26.6만 |
|---|
| 2025.11.18 | ₩13,293 | ₩13,440 | ₩13,199 | ₩13,293 | 0.00% | 23.3만 |
|---|
| 2025.11.17 | ₩13,628 | ₩13,735 | ₩13,306 | ₩13,347 | -2.06% | 40.8만 |
|---|
| 2025.11.14 | ₩13,467 | ₩13,641 | ₩13,187 | ₩13,601 | +0.99% | 47.9만 |
|---|
| 2025.11.13 | ₩13,333 | ₩13,588 | ₩13,333 | ₩13,454 | +0.90% | 28.7만 |
|---|
| 2025.11.12 | ₩12,932 | ₩13,333 | ₩12,932 | ₩13,333 | +3.11% | 28.9만 |
|---|
| 2025.11.11 | ₩12,838 | ₩13,063 | ₩12,744 | ₩12,878 | +0.31% | 26.7만 |
|---|
| 2025.11.10 | ₩12,851 | ₩12,898 | ₩12,704 | ₩12,865 | +0.10% | 26.3만 |
|---|
| 2025.11.07 | ₩13,039 | ₩13,039 | ₩12,798 | ₩12,878 | -1.23% | 31.9만 |
|---|
| 2025.11.06 | ₩12,918 | ₩13,588 | ₩12,918 | ₩13,066 | +1.14% | 56.2만 |
|---|
| 2025.11.05 | ₩12,195 | ₩12,266 | ₩12,075 | ₩12,209 | +0.11% | 21.2만 |
|---|
| 2025.11.04 | ₩12,182 | ₩12,315 | ₩12,075 | ₩12,128 | -0.44% | 20.1만 |
|---|
| 2025.11.03 | ₩12,182 | ₩12,369 | ₩11,968 | ₩12,289 | +0.88% | 26.2만 |
|---|
| 2025.10.31 | ₩12,209 | ₩12,356 | ₩12,128 | ₩12,249 | +0.33% | 19.9만 |
|---|
| 2025.10.30 | ₩12,383 | ₩12,503 | ₩12,088 | ₩12,222 | -1.30% | 37.6만 |
|---|
| 2025.10.29 | ₩12,651 | ₩12,717 | ₩12,423 | ₩12,476 | -1.38% | 23.1만 |
|---|
| 2025.10.28 | ₩12,704 | ₩12,825 | ₩12,651 | ₩12,758 | +0.42% | 24.4만 |
|---|
| 2025.10.27 | ₩12,691 | ₩12,784 | ₩12,637 | ₩12,731 | +0.32% | 28.7만 |
|---|
| 2025.10.24 | ₩12,691 | ₩12,784 | ₩12,597 | ₩12,624 | -0.53% | 19.3만 |
|---|
| 2025.10.23 | ₩12,664 | ₩12,784 | ₩12,664 | ₩12,677 | +0.11% | 25만 |
|---|
| 2025.10.22 | ₩12,637 | ₩12,677 | ₩12,530 | ₩12,664 | +0.21% | 21.6만 |
|---|
| 2025.10.21 | ₩12,369 | ₩12,744 | ₩12,369 | ₩12,651 | +2.27% | 22.5만 |
|---|
| 2025.10.20 | ₩12,356 | ₩12,476 | ₩12,262 | ₩12,463 | +0.87% | 24.3만 |
|---|
| 2025.10.17 | ₩12,222 | ₩12,450 | ₩12,195 | ₩12,262 | +0.33% | 31.1만 |
|---|
| 2025.10.16 | ₩12,570 | ₩12,717 | ₩12,229 | ₩12,236 | -2.66% | 39.2만 |
|---|
| 2025.10.15 | ₩12,624 | ₩12,771 | ₩12,530 | ₩12,570 | -0.42% | 27.8만 |
|---|
| 2025.10.14 | ₩12,369 | ₩12,677 | ₩12,369 | ₩12,610 | +1.95% | 45.8만 |
|---|
| 2025.10.13 | ₩12,343 | ₩12,604 | ₩12,343 | ₩12,476 | +1.08% | 29.4만 |
|---|
| 2025.10.10 | ₩12,329 | ₩12,470 | ₩12,182 | ₩12,222 | -0.87% | 24만 |
|---|