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 | ₩9,335 | ₩9,389 | ₩9,215 | ₩9,309 | -0.29% | 22만 |
| 2026.10.08 | ₩9,215 | ₩9,349 | ₩9,174 | ₩9,335 | +1.31% | 26.3만 |
| 2026.10.07 | ₩9,228 | ₩9,255 | ₩9,054 | ₩9,242 | +0.15% | 27.3만 |
| 2026.10.06 | ₩9,335 | ₩9,376 | ₩9,221 | ₩9,322 | -0.14% | 24.3만 |
| 2026.10.05 | ₩9,510 | ₩9,537 | ₩9,262 | ₩9,295 | -2.26% | 30.3만 |
| 2026.10.02 | ₩9,631 | ₩9,644 | ₩9,382 | ₩9,389 | -2.51% | 31.5만 |
| 2026.10.01 | ₩9,537 | ₩9,590 | ₩9,382 | ₩9,590 | +0.56% | 38.5만 |
| 2026.09.30 | ₩9,604 | ₩9,644 | ₩9,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,416 |
| -1.96% |
| 36만 |
| 2026.09.29 | ₩9,550 | ₩9,738 | ₩9,510 | ₩9,604 | +0.56% | 31.9만 |
|---|
| 2026.09.28 | ₩9,577 | ₩9,604 | ₩9,443 | ₩9,483 | -0.98% | 33만 |
|---|
| 2026.09.25 | ₩9,577 | ₩9,637 | ₩9,456 | ₩9,604 | +0.28% | 34.2만 |
|---|
| 2026.09.24 | ₩9,617 | ₩9,671 | ₩9,496 | ₩9,563 | -0.56% | 25.7만 |
|---|
| 2026.09.23 | ₩9,617 | ₩9,657 | ₩9,577 | ₩9,631 | +0.14% | 28.3만 |
|---|
| 2026.09.22 | ₩9,657 | ₩9,711 | ₩9,584 | ₩9,657 | 0.00% | 29.9만 |
|---|
| 2026.09.21 | ₩9,563 | ₩9,711 | ₩9,537 | ₩9,604 | +0.42% | 24.8만 |
|---|
| 2026.09.18 | ₩9,657 | ₩9,657 | ₩9,409 | ₩9,563 | -0.97% | 73.3만 |
|---|
| 2026.09.17 | ₩9,590 | ₩9,845 | ₩9,550 | ₩9,738 | +1.54% | 31.6만 |
|---|
| 2026.09.16 | ₩9,510 | ₩9,657 | ₩9,382 | ₩9,537 | +0.28% | 29.6만 |
|---|
| 2026.09.15 | ₩9,523 | ₩9,584 | ₩9,429 | ₩9,510 | -0.14% | 31.1만 |
|---|
| 2026.09.14 | ₩9,617 | ₩9,664 | ₩9,523 | ₩9,537 | -0.84% | 29.8만 |
|---|
| 2026.09.11 | ₩9,590 | ₩9,664 | ₩9,483 | ₩9,631 | +0.42% | 24.3만 |
|---|
| 2026.09.10 | ₩9,684 | ₩9,718 | ₩9,617 | ₩9,631 | -0.55% | 46.6만 |
|---|
| 2026.09.09 | ₩9,724 | ₩9,785 | ₩9,644 | ₩9,724 | 0.00% | 40.7만 |
|---|
| 2026.09.08 | ₩9,845 | ₩9,926 | ₩9,677 | ₩9,765 | -0.82% | 33.5만 |
|---|
| 2026.09.04 | ₩9,899 | ₩9,966 | ₩9,805 | ₩9,845 | -0.54% | 23.4만 |
|---|
| 2026.09.03 | ₩10,113 | ₩10,180 | ₩9,838 | ₩9,872 | -2.39% | 31.7만 |
|---|
| 2026.09.02 | ₩9,979 | ₩10,080 | ₩9,966 | ₩9,993 | +0.13% | 24.8만 |
|---|
| 2026.09.01 | ₩9,993 | ₩10,127 | ₩9,932 | ₩9,952 | -0.40% | 44.6만 |
|---|
| 2026.08.31 | ₩9,899 | ₩10,166 | ₩9,872 | ₩10,073 | +1.76% | 42.2만 |
|---|
| 2026.08.28 | ₩9,939 | ₩10,087 | ₩9,845 | ₩9,899 | -0.40% | 39.7만 |
|---|
| 2026.08.27 | ₩9,859 | ₩10,060 | ₩9,791 | ₩9,939 | +0.82% | 31.5만 |
|---|
| 2026.08.26 | ₩9,979 | ₩10,046 | ₩9,812 | ₩9,845 | -1.34% | 60.3만 |
|---|
| 2026.08.25 | ₩9,952 | ₩10,234 | ₩9,859 | ₩10,073 | +1.21% | 46.7만 |
|---|
| 2026.08.24 | ₩9,845 | ₩9,979 | ₩9,751 | ₩9,899 | +0.54% | 25.6만 |
|---|
| 2026.08.21 | ₩9,818 | ₩9,946 | ₩9,745 | ₩9,832 | +0.14% | 29.2만 |
|---|
| 2026.08.20 | ₩9,778 | ₩9,872 | ₩9,624 | ₩9,791 | +0.14% | 32.8만 |
|---|
| 2026.08.19 | ₩9,818 | ₩9,986 | ₩9,805 | ₩9,818 | 0.00% | 36.3만 |
|---|
| 2026.08.18 | ₩9,684 | ₩9,986 | ₩9,657 | ₩9,818 | +1.39% | 38.3만 |
|---|
| 2026.08.17 | ₩9,926 | ₩10,020 | ₩9,645 | ₩9,671 | -2.57% | 41.2만 |
|---|
| 2026.08.14 | ₩10,167 | ₩10,315 | ₩9,919 | ₩9,966 | -1.98% | 49.8만 |
|---|
| 2026.08.13 | ₩10,113 | ₩10,328 | ₩10,073 | ₩10,301 | +1.86% | 55.5만 |
|---|
| 2026.08.12 | ₩10,020 | ₩10,020 | ₩9,805 | ₩9,966 | -0.54% | 72.1만 |
|---|
| 2026.08.11 | ₩10,046 | ₩10,180 | ₩9,952 | ₩10,020 | -0.27% | 76.4만 |
|---|
| 2026.08.10 | ₩10,060 | ₩10,175 | ₩9,952 | ₩10,033 | -0.27% | 75.3만 |
|---|
| 2026.08.07 | ₩9,724 | ₩10,254 | ₩9,724 | ₩10,073 | +3.59% | 136.1만 |
|---|
| 2026.08.06 | ₩8,987 | ₩10,046 | ₩8,853 | ₩9,765 | +8.66% | 192.3만 |
|---|
| 2026.08.05 | ₩8,544 | ₩8,544 | ₩8,309 | ₩8,356 | -2.20% | 54만 |
|---|
| 2026.08.04 | ₩8,329 | ₩8,544 | ₩8,329 | ₩8,490 | +1.93% | 47.1만 |
|---|
| 2026.08.03 | ₩8,021 | ₩8,410 | ₩8,021 | ₩8,383 | +4.52% | 61.3만 |
|---|
| 2026.07.31 | ₩7,967 | ₩8,101 | ₩7,847 | ₩7,994 | +0.34% | 78.2만 |
|---|
| 2026.07.30 | ₩7,967 | ₩8,021 | ₩7,820 | ₩7,927 | -0.51% | 43.1만 |
|---|
| 2026.07.29 | ₩8,142 | ₩8,236 | ₩7,974 | ₩8,008 | -1.65% | 47.7만 |
|---|
| 2026.07.28 | ₩8,021 | ₩8,236 | ₩8,021 | ₩8,236 | +2.68% | 25.7만 |
|---|
| 2026.07.27 | ₩8,061 | ₩8,169 | ₩8,021 | ₩8,021 | -0.50% | 28.6만 |
|---|
| 2026.07.24 | ₩7,981 | ₩8,048 | ₩7,894 | ₩7,994 | +0.17% | 34.7만 |
|---|
| 2026.07.23 | ₩8,048 | ₩8,115 | ₩7,887 | ₩7,967 | -1.00% | 52만 |
|---|
| 2026.07.22 | ₩8,276 | ₩8,303 | ₩8,061 | ₩8,088 | -2.27% | 31.1만 |
|---|
| 2026.07.21 | ₩8,142 | ₩8,356 | ₩8,142 | ₩8,276 | +1.65% | 45.2만 |
|---|
| 2026.07.20 | ₩8,195 | ₩8,260 | ₩8,055 | ₩8,101 | -1.15% | 58.4만 |
|---|
| 2026.07.17 | ₩8,437 | ₩8,685 | ₩8,068 | ₩8,195 | -2.86% | 82.9만 |
|---|
| 2026.07.16 | ₩8,718 | ₩8,718 | ₩8,490 | ₩8,678 | -0.46% | 65.6만 |
|---|
| 2026.07.15 | ₩8,718 | ₩8,906 | ₩8,658 | ₩8,665 | -0.62% | 40.4만 |
|---|
| 2026.07.14 | ₩8,584 | ₩8,685 | ₩8,557 | ₩8,611 | +0.31% | 30.6만 |
|---|
| 2026.07.13 | ₩8,598 | ₩8,705 | ₩8,544 | ₩8,598 | 0.00% | 44.2만 |
|---|
| 2026.07.10 | ₩8,504 | ₩8,705 | ₩8,504 | ₩8,584 | +0.95% | 35.2만 |
|---|
| 2026.07.09 | ₩8,504 | ₩8,578 | ₩8,356 | ₩8,383 | -1.42% | 40.5만 |
|---|
| 2026.07.08 | ₩8,531 | ₩8,544 | ₩8,356 | ₩8,504 | -0.31% | 63.1만 |
|---|
| 2026.07.07 | ₩8,437 | ₩8,759 | ₩8,403 | ₩8,544 | +1.27% | 85.4만 |
|---|
| 2026.07.06 | ₩8,544 | ₩8,759 | ₩8,356 | ₩8,383 | -1.88% | 55.8만 |
|---|
| 2026.07.02 | ₩8,839 | ₩8,853 | ₩8,557 | ₩8,571 | -3.03% | 58만 |
|---|
| 2026.07.01 | ₩8,437 | ₩8,772 | ₩8,437 | ₩8,732 | +3.50% | 48만 |
|---|
| 2026.06.30 | ₩8,370 | ₩8,472 | ₩8,256 | ₩8,356 | -0.16% | 44.2만 |
|---|
| 2026.06.29 | ₩8,169 | ₩8,423 | ₩8,169 | ₩8,410 | +2.96% | 49.9만 |
|---|
| 2026.06.26 | ₩8,101 | ₩8,309 | ₩8,088 | ₩8,209 | +1.32% | 55.3만 |
|---|
| 2026.06.25 | ₩8,169 | ₩8,329 | ₩8,001 | ₩8,061 | -1.31% | 59만 |
|---|
| 2026.06.24 | ₩8,370 | ₩8,383 | ₩8,075 | ₩8,075 | -3.53% | 59.3만 |
|---|
| 2026.06.23 | ₩8,437 | ₩8,645 | ₩8,376 | ₩8,410 | -0.32% | 55.4만 |
|---|
| 2026.06.22 | ₩8,839 | ₩8,854 | ₩8,403 | ₩8,490 | -3.95% | 81.5만 |
|---|
| 2026.06.18 | ₩9,134 | ₩9,188 | ₩8,786 | ₩8,786 | -3.82% | 194.7만 |
|---|
| 2026.06.17 | ₩9,349 | ₩9,443 | ₩9,040 | ₩9,040 | -3.30% | 62.6만 |
|---|
| 2026.06.16 | ₩9,335 | ₩9,563 | ₩9,268 | ₩9,282 | -0.57% | 56.5만 |
|---|
| 2026.06.15 | ₩9,483 | ₩9,651 | ₩9,382 | ₩9,429 | -0.57% | 60.1만 |
|---|
| 2026.06.12 | ₩9,309 | ₩9,423 | ₩9,255 | ₩9,362 | +0.58% | 48.8만 |
|---|
| 2026.06.11 | ₩9,389 | ₩9,523 | ₩9,229 | ₩9,389 | 0.00% | 47.2만 |
|---|
| 2026.06.10 | ₩9,335 | ₩9,517 | ₩9,322 | ₩9,362 | +0.29% | 49만 |
|---|
| 2026.06.09 | ₩9,389 | ₩9,456 | ₩9,208 | ₩9,376 | -0.14% | 46.1만 |
|---|
| 2026.06.08 | ₩9,094 | ₩9,342 | ₩8,920 | ₩9,215 | +1.33% | 44.7만 |
|---|
| 2026.06.05 | ₩9,255 | ₩9,295 | ₩8,940 | ₩9,014 | -2.61% | 38.6만 |
|---|
| 2026.06.04 | ₩9,027 | ₩9,309 | ₩9,027 | ₩9,282 | +2.82% | 35.4만 |
|---|
| 2026.06.03 | ₩9,215 | ₩9,215 | ₩8,879 | ₩8,946 | -2.91% | 61.1만 |
|---|
| 2026.06.02 | ₩9,174 | ₩9,349 | ₩9,148 | ₩9,282 | +1.17% | 44.2만 |
|---|
| 2026.06.01 | ₩8,973 | ₩9,248 | ₩8,960 | ₩9,148 | +1.94% | 46.9만 |
|---|
| 2026.05.29 | ₩9,121 | ₩9,165 | ₩9,000 | ₩9,054 | -0.74% | 62.8만 |
|---|
| 2026.05.28 | ₩8,906 | ₩9,114 | ₩8,893 | ₩9,094 | +2.11% | 28.2만 |
|---|
| 2026.05.27 | ₩8,920 | ₩9,074 | ₩8,866 | ₩8,920 | 0.00% | 24.5만 |
|---|
| 2026.05.26 | ₩8,812 | ₩8,992 | ₩8,812 | ₩8,906 | +1.07% | 28.9만 |
|---|
| 2026.05.22 | ₩8,893 | ₩8,906 | ₩8,786 | ₩8,786 | -1.21% | 33.2만 |
|---|
| 2026.05.21 | ₩8,960 | ₩9,027 | ₩8,853 | ₩8,853 | -1.20% | 47.4만 |
|---|
| 2026.05.20 | ₩8,906 | ₩9,014 | ₩8,786 | ₩8,946 | +0.45% | 33만 |
|---|
| 2026.05.19 | ₩8,933 | ₩8,933 | ₩8,792 | ₩8,853 | -0.90% | 49.6만 |
|---|
| 2026.05.18 | ₩9,014 | ₩9,134 | ₩8,900 | ₩8,920 | -1.04% | 48만 |
|---|
| 2026.05.15 | ₩9,000 | ₩9,148 | ₩8,839 | ₩9,027 | +0.30% | 58.1만 |
|---|
| 2026.05.14 | ₩9,242 | ₩9,255 | ₩9,097 | ₩9,148 | -1.02% | 46.8만 |
|---|
| 2026.05.13 | ₩9,040 | ₩9,208 | ₩8,906 | ₩9,107 | +0.74% | 63만 |
|---|
| 2026.05.12 | ₩9,228 | ₩9,295 | ₩9,047 | ₩9,107 | -1.31% | 56.3만 |
|---|
| 2026.05.11 | ₩9,577 | ₩9,644 | ₩9,148 | ₩9,161 | -4.34% | 126.3만 |
|---|
| 2026.05.08 | ₩9,939 | ₩10,115 | ₩9,644 | ₩9,778 | -1.62% | 82.5만 |
|---|
| 2026.05.07 | ₩9,577 | ₩10,046 | ₩9,268 | ₩9,912 | +3.50% | 179.1만 |
|---|
| 2026.05.06 | ₩10,543 | ₩10,610 | ₩10,388 | ₩10,462 | -0.76% | 45.8만 |
|---|
| 2026.05.05 | ₩10,516 | ₩10,596 | ₩10,315 | ₩10,596 | +0.77% | 62.8만 |
|---|
| 2026.05.04 | ₩10,623 | ₩10,717 | ₩10,462 | ₩10,476 | -1.39% | 63.9만 |
|---|
| 2026.05.01 | ₩10,462 | ₩10,704 | ₩10,435 | ₩10,704 | +2.31% | 39만 |
|---|
| 2026.04.30 | ₩10,087 | ₩10,462 | ₩10,087 | ₩10,408 | +3.19% | 40.1만 |
|---|
| 2026.04.29 | ₩10,154 | ₩10,160 | ₩10,046 | ₩10,087 | -0.66% | 32.6만 |
|---|
| 2026.04.28 | ₩10,100 | ₩10,261 | ₩10,080 | ₩10,221 | +1.20% | 39.7만 |
|---|
| 2026.04.27 | ₩10,046 | ₩10,233 | ₩10,033 | ₩10,046 | 0.00% | 50.5만 |
|---|
| 2026.04.24 | ₩10,033 | ₩10,194 | ₩10,033 | ₩10,033 | 0.00% | 35.3만 |
|---|
| 2026.04.23 | ₩10,060 | ₩10,214 | ₩9,991 | ₩10,020 | -0.40% | 45.9만 |
|---|
| 2026.04.22 | ₩10,140 | ₩10,274 | ₩10,060 | ₩10,087 | -0.53% | 41.3만 |
|---|
| 2026.04.21 | ₩10,154 | ₩10,234 | ₩9,906 | ₩10,060 | -0.92% | 73만 |
|---|
| 2026.04.20 | ₩10,328 | ₩10,422 | ₩10,087 | ₩10,100 | -2.21% | 52.9만 |
|---|
| 2026.04.17 | ₩10,167 | ₩10,509 | ₩10,167 | ₩10,395 | +2.24% | 104만 |
|---|
| 2026.04.16 | ₩10,180 | ₩10,308 | ₩10,100 | ₩10,100 | -0.79% | 35만 |
|---|
| 2026.04.15 | ₩9,805 | ₩10,221 | ₩9,805 | ₩10,194 | +3.97% | 65.5만 |
|---|
| 2026.04.14 | ₩9,550 | ₩9,832 | ₩9,403 | ₩9,791 | +2.53% | 51.7만 |
|---|
| 2026.04.13 | ₩9,242 | ₩9,550 | ₩9,174 | ₩9,496 | +2.76% | 58.9만 |
|---|
| 2026.04.10 | ₩9,376 | ₩9,470 | ₩9,248 | ₩9,282 | -1.00% | 71.8만 |
|---|
| 2026.04.09 | ₩9,523 | ₩9,550 | ₩9,396 | ₩9,510 | -0.14% | 58.6만 |
|---|
| 2026.04.08 | ₩9,711 | ₩9,852 | ₩9,416 | ₩9,550 | -1.66% | 55만 |
|---|
| 2026.04.07 | ₩9,429 | ₩9,644 | ₩9,403 | ₩9,443 | +0.14% | 75.5만 |
|---|
| 2026.04.06 | ₩9,161 | ₩9,537 | ₩9,148 | ₩9,470 | +3.37% | 64.6만 |
|---|
| 2026.04.02 | ₩8,960 | ₩9,188 | ₩8,853 | ₩9,161 | +2.25% | 44.4만 |
|---|
| 2026.04.01 | ₩9,268 | ₩9,268 | ₩8,993 | ₩9,081 | -2.03% | 57.4만 |
|---|
| 2026.03.31 | ₩9,309 | ₩9,335 | ₩9,040 | ₩9,174 | -1.44% | 56.5만 |
|---|
| 2026.03.30 | ₩9,000 | ₩9,161 | ₩8,933 | ₩9,121 | +1.34% | 64.6만 |
|---|
| 2026.03.27 | ₩9,349 | ₩9,443 | ₩8,973 | ₩8,987 | -3.87% | 64.2만 |
|---|
| 2026.03.26 | ₩9,470 | ₩9,751 | ₩9,376 | ₩9,376 | -0.99% | 57.2만 |
|---|
| 2026.03.25 | ₩9,403 | ₩9,577 | ₩9,362 | ₩9,537 | +1.43% | 57.8만 |
|---|
| 2026.03.24 | ₩9,242 | ₩9,456 | ₩9,174 | ₩9,295 | +0.58% | 58.7만 |
|---|
| 2026.03.23 | ₩9,121 | ₩9,396 | ₩9,000 | ₩9,268 | +1.62% | 65.4만 |
|---|
| 2026.03.20 | ₩9,067 | ₩9,168 | ₩8,940 | ₩8,960 | -1.18% | 208.8만 |
|---|
| 2026.03.19 | ₩8,906 | ₩9,174 | ₩8,893 | ₩9,067 | +1.81% | 65만 |
|---|
| 2026.03.18 | ₩8,987 | ₩9,181 | ₩8,933 | ₩9,000 | +0.15% | 88.9만 |
|---|
| 2026.03.17 | ₩9,027 | ₩9,228 | ₩9,014 | ₩9,014 | -0.15% | 92.9만 |
|---|
| 2026.03.16 | ₩8,799 | ₩9,000 | ₩8,718 | ₩8,973 | +1.98% | 131.2만 |
|---|
| 2026.03.13 | ₩9,134 | ₩9,255 | ₩8,759 | ₩8,786 | -3.82% | 184.2만 |
|---|
| 2026.03.12 | ₩10,060 | ₩10,140 | ₩9,282 | ₩9,282 | -7.73% | 152.4만 |
|---|
| 2026.03.11 | ₩10,221 | ₩10,390 | ₩10,113 | ₩10,301 | +0.79% | 67.4만 |
|---|
| 2026.03.10 | ₩10,489 | ₩10,556 | ₩10,221 | ₩10,221 | -2.56% | 53.4만 |
|---|
| 2026.03.09 | ₩10,650 | ₩10,690 | ₩10,301 | ₩10,449 | -1.89% | 54.5만 |
|---|
| 2026.03.06 | ₩10,730 | ₩10,858 | ₩10,610 | ₩10,663 | -0.63% | 52.5만 |
|---|
| 2026.03.05 | ₩10,891 | ₩11,114 | ₩10,824 | ₩10,865 | -0.25% | 37만 |
|---|
| 2026.03.04 | ₩10,771 | ₩11,012 | ₩10,610 | ₩10,878 | +1.00% | 56.9만 |
|---|
| 2026.03.03 | ₩10,556 | ₩10,865 | ₩10,556 | ₩10,784 | +2.16% | 65.4만 |
|---|
| 2026.03.02 | ₩10,502 | ₩10,957 | ₩10,372 | ₩10,784 | +2.68% | 77.6만 |
|---|
| 2026.02.27 | ₩11,133 | ₩11,173 | ₩10,690 | ₩10,704 | -3.86% | 81.8만 |
|---|
| 2026.02.26 | ₩11,361 | ₩11,421 | ₩11,106 | ₩11,240 | -1.06% | 56.3만 |
|---|
| 2026.02.25 | ₩11,334 | ₩11,408 | ₩11,133 | ₩11,374 | +0.36% | 30.8만 |
|---|
| 2026.02.24 | ₩11,213 | ₩11,386 | ₩11,146 | ₩11,294 | +0.72% | 50.1만 |
|---|
| 2026.02.23 | ₩11,388 | ₩11,508 | ₩11,160 | ₩11,240 | -1.30% | 75.6만 |
|---|
| 2026.02.20 | ₩11,482 | ₩11,570 | ₩11,287 | ₩11,455 | -0.23% | 65.6만 |
|---|
| 2026.02.19 | ₩11,575 | ₩11,629 | ₩11,327 | ₩11,508 | -0.58% | 43.5만 |
|---|
| 2026.02.18 | ₩11,535 | ₩11,723 | ₩11,535 | ₩11,575 | +0.35% | 52.1만 |
|---|
| 2026.02.17 | ₩11,575 | ₩11,710 | ₩11,482 | ₩11,549 | -0.23% | 34.4만 |
|---|
| 2026.02.13 | ₩11,482 | ₩11,736 | ₩11,361 | ₩11,589 | +0.93% | 63.9만 |
|---|
| 2026.02.12 | ₩11,844 | ₩11,991 | ₩11,575 | ₩11,616 | -1.93% | 45.8만 |
|---|
| 2026.02.11 | ₩11,951 | ₩11,978 | ₩11,750 | ₩11,857 | -0.79% | 39.1만 |
|---|
| 2026.02.10 | ₩11,803 | ₩11,991 | ₩11,750 | ₩11,884 | +0.68% | 34.8만 |
|---|
| 2026.02.09 | ₩11,790 | ₩11,844 | ₩11,508 | ₩11,777 | -0.11% | 47.9만 |
|---|
| 2026.02.06 | ₩11,844 | ₩12,052 | ₩11,817 | ₩11,844 | 0.00% | 55.5만 |
|---|
| 2026.02.05 | ₩12,031 | ₩12,031 | ₩11,669 | ₩11,777 | -2.12% | 54.4만 |
|---|
| 2026.02.04 | ₩11,991 | ₩12,109 | ₩11,924 | ₩12,045 | +0.45% | 34.7만 |
|---|
| 2026.02.03 | ₩12,179 | ₩12,340 | ₩11,817 | ₩11,938 | -1.98% | 59.7만 |
|---|
| 2026.02.02 | ₩12,434 | ₩12,474 | ₩12,125 | ₩12,259 | -1.40% | 42.9만 |
|---|
| 2026.01.30 | ₩12,447 | ₩12,555 | ₩12,313 | ₩12,474 | +0.22% | 29.5만 |
|---|
| 2026.01.29 | ₩12,434 | ₩12,568 | ₩12,380 | ₩12,514 | +0.65% | 24.3만 |
|---|
| 2026.01.28 | ₩12,488 | ₩12,608 | ₩12,367 | ₩12,367 | -0.97% | 30.2만 |
|---|
| 2026.01.27 | ₩12,514 | ₩12,675 | ₩12,473 | ₩12,528 | +0.11% | 38.9만 |
|---|
| 2026.01.26 | ₩12,608 | ₩12,608 | ₩12,327 | ₩12,488 | -0.96% | 42.6만 |
|---|
| 2026.01.23 | ₩12,541 | ₩12,635 | ₩12,474 | ₩12,581 | +0.32% | 36만 |
|---|
| 2026.01.22 | ₩12,474 | ₩12,655 | ₩12,474 | ₩12,581 | +0.86% | 32.7만 |
|---|
| 2026.01.21 | ₩12,394 | ₩12,555 | ₩12,380 | ₩12,514 | +0.97% | 32.5만 |
|---|
| 2026.01.20 | ₩12,474 | ₩12,501 | ₩12,297 | ₩12,367 | -0.86% | 54.3만 |
|---|
| 2026.01.16 | ₩12,809 | ₩12,823 | ₩12,642 | ₩12,675 | -1.05% | 46.5만 |
|---|
| 2026.01.15 | ₩12,809 | ₩13,058 | ₩12,742 | ₩12,944 | +1.05% | 32.2만 |
|---|
| 2026.01.14 | ₩12,608 | ₩12,890 | ₩12,474 | ₩12,836 | +1.81% | 36.9만 |
|---|
| 2026.01.13 | ₩12,997 | ₩13,021 | ₩12,602 | ₩12,622 | -2.89% | 58.7만 |
|---|
| 2026.01.12 | ₩12,944 | ₩12,997 | ₩12,783 | ₩12,876 | -0.52% | 34.4만 |
|---|
| 2026.01.09 | ₩13,011 | ₩13,064 | ₩12,890 | ₩12,903 | -0.82% | 36.3만 |
|---|
| 2026.01.08 | ₩12,555 | ₩13,037 | ₩12,541 | ₩12,957 | +3.21% | 41.6만 |
|---|
| 2026.01.07 | ₩13,131 | ₩13,131 | ₩12,555 | ₩12,608 | -3.98% | 56.3만 |
|---|
| 2026.01.06 | ₩13,225 | ₩13,286 | ₩12,870 | ₩13,024 | -1.52% | 49.2만 |
|---|
| 2026.01.05 | ₩13,051 | ₩13,322 | ₩13,051 | ₩13,225 | +1.34% | 36.3만 |
|---|
| 2026.01.02 | ₩13,037 | ₩13,178 | ₩12,930 | ₩13,051 | +0.10% | 23.2만 |
|---|
| 2025.12.31 | ₩12,997 | ₩13,158 | ₩12,917 | ₩12,970 | -0.21% | 32.9만 |
|---|
| 2025.12.30 | ₩12,876 | ₩13,105 | ₩12,836 | ₩13,051 | +1.35% | 62.8만 |
|---|
| 2025.12.29 | ₩12,917 | ₩12,957 | ₩12,809 | ₩12,876 | -0.31% | 49.5만 |
|---|
| 2025.12.26 | ₩12,742 | ₩12,876 | ₩12,742 | ₩12,863 | +0.95% | 59만 |
|---|
| 2025.12.24 | ₩12,648 | ₩12,809 | ₩12,648 | ₩12,769 | +0.95% | 27.6만 |
|---|
| 2025.12.23 | ₩12,809 | ₩12,883 | ₩12,675 | ₩12,675 | -1.05% | 37.5만 |
|---|
| 2025.12.22 | ₩12,957 | ₩12,997 | ₩12,769 | ₩12,809 | -1.14% | 52.8만 |
|---|
| 2025.12.19 | ₩13,212 | ₩13,286 | ₩12,944 | ₩12,984 | -1.73% | 68.4만 |
|---|
| 2025.12.18 | ₩13,453 | ₩13,480 | ₩13,198 | ₩13,346 | -0.80% | 42.8만 |
|---|
| 2025.12.17 | ₩13,507 | ₩13,641 | ₩13,426 | ₩13,440 | -0.50% | 47.4만 |
|---|
| 2025.12.16 | ₩13,292 | ₩13,520 | ₩13,292 | ₩13,453 | +1.21% | 31.7만 |
|---|
| 2025.12.15 | ₩13,695 | ₩13,708 | ₩13,272 | ₩13,359 | -2.45% | 60.9만 |
|---|
| 2025.12.12 | ₩13,480 | ₩13,950 | ₩13,480 | ₩13,681 | +1.49% | 56만 |
|---|
| 2025.12.11 | ₩13,748 | ₩13,748 | ₩13,455 | ₩13,480 | -1.95% | 40.5만 |
|---|
| 2025.12.10 | ₩13,413 | ₩13,681 | ₩13,413 | ₩13,614 | +1.50% | 31.4만 |
|---|
| 2025.12.09 | ₩13,440 | ₩13,561 | ₩13,413 | ₩13,493 | +0.40% | 32.2만 |
|---|
| 2025.12.08 | ₩13,386 | ₩13,534 | ₩13,306 | ₩13,413 | +0.20% | 38.9만 |
|---|
| 2025.12.05 | ₩13,359 | ₩13,453 | ₩13,227 | ₩13,333 | -0.20% | 27.9만 |
|---|
| 2025.12.04 | ₩13,225 | ₩13,400 | ₩13,225 | ₩13,306 | +0.61% | 28.9만 |
|---|
| 2025.12.03 | ₩13,051 | ₩13,333 | ₩12,990 | ₩13,225 | +1.34% | 33.6만 |
|---|
| 2025.12.02 | ₩13,024 | ₩13,105 | ₩12,970 | ₩12,997 | -0.21% | 44.9만 |
|---|
| 2025.12.01 | ₩13,024 | ₩13,145 | ₩12,903 | ₩12,944 | -0.62% | 33.5만 |
|---|
| 2025.11.28 | ₩13,547 | ₩13,628 | ₩13,476 | ₩13,628 | +0.59% | 31.1만 |
|---|
| 2025.11.26 | ₩13,386 | ₩13,601 | ₩13,373 | ₩13,493 | +0.80% | 41.1만 |
|---|
| 2025.11.25 | ₩13,252 | ₩13,353 | ₩13,111 | ₩13,333 | +0.61% | 24.6만 |
|---|
| 2025.11.24 | ₩13,158 | ₩13,373 | ₩13,076 | ₩13,252 | +0.71% | 31.8만 |
|---|
| 2025.11.21 | ₩13,158 | ₩13,265 | ₩13,011 | ₩13,158 | 0.00% | 33.9만 |
|---|
| 2025.11.20 | ₩13,493 | ₩13,520 | ₩13,098 | ₩13,105 | -2.88% | 23.8만 |
|---|
| 2025.11.19 | ₩13,386 | ₩13,518 | ₩13,306 | ₩13,359 | -0.20% | 26.6만 |
|---|
| 2025.11.18 | ₩13,319 | ₩13,467 | ₩13,225 | ₩13,319 | 0.00% | 23.3만 |
|---|
| 2025.11.17 | ₩13,654 | ₩13,762 | ₩13,333 | ₩13,373 | -2.06% | 40.8만 |
|---|
| 2025.11.14 | ₩13,493 | ₩13,668 | ₩13,213 | ₩13,628 | +0.99% | 47.9만 |
|---|
| 2025.11.13 | ₩13,359 | ₩13,614 | ₩13,359 | ₩13,480 | +0.90% | 28.7만 |
|---|
| 2025.11.12 | ₩12,957 | ₩13,359 | ₩12,957 | ₩13,359 | +3.11% | 28.9만 |
|---|
| 2025.11.11 | ₩12,863 | ₩13,088 | ₩12,769 | ₩12,903 | +0.31% | 26.7만 |
|---|
| 2025.11.10 | ₩12,876 | ₩12,923 | ₩12,729 | ₩12,890 | +0.10% | 26.3만 |
|---|
| 2025.11.07 | ₩13,064 | ₩13,064 | ₩12,823 | ₩12,903 | -1.23% | 31.9만 |
|---|
| 2025.11.06 | ₩12,944 | ₩13,614 | ₩12,944 | ₩13,091 | +1.14% | 56.2만 |
|---|
| 2025.11.05 | ₩12,219 | ₩12,290 | ₩12,099 | ₩12,233 | +0.11% | 21.2만 |
|---|
| 2025.11.04 | ₩12,206 | ₩12,339 | ₩12,099 | ₩12,152 | -0.44% | 20.1만 |
|---|
| 2025.11.03 | ₩12,206 | ₩12,394 | ₩11,991 | ₩12,313 | +0.88% | 26.2만 |
|---|
| 2025.10.31 | ₩12,233 | ₩12,380 | ₩12,152 | ₩12,273 | +0.33% | 19.9만 |
|---|
| 2025.10.30 | ₩12,407 | ₩12,528 | ₩12,112 | ₩12,246 | -1.30% | 37.6만 |
|---|
| 2025.10.29 | ₩12,675 | ₩12,742 | ₩12,447 | ₩12,501 | -1.38% | 23.1만 |
|---|
| 2025.10.28 | ₩12,729 | ₩12,850 | ₩12,675 | ₩12,783 | +0.42% | 24.4만 |
|---|
| 2025.10.27 | ₩12,716 | ₩12,809 | ₩12,662 | ₩12,756 | +0.32% | 28.7만 |
|---|
| 2025.10.24 | ₩12,716 | ₩12,809 | ₩12,622 | ₩12,648 | -0.53% | 19.3만 |
|---|
| 2025.10.23 | ₩12,689 | ₩12,809 | ₩12,689 | ₩12,702 | +0.11% | 25만 |
|---|
| 2025.10.22 | ₩12,662 | ₩12,702 | ₩12,555 | ₩12,689 | +0.21% | 21.6만 |
|---|
| 2025.10.21 | ₩12,394 | ₩12,769 | ₩12,394 | ₩12,675 | +2.27% | 22.5만 |
|---|
| 2025.10.20 | ₩12,380 | ₩12,501 | ₩12,286 | ₩12,488 | +0.87% | 24.3만 |
|---|
| 2025.10.17 | ₩12,246 | ₩12,474 | ₩12,219 | ₩12,286 | +0.33% | 31.1만 |
|---|
| 2025.10.16 | ₩12,595 | ₩12,742 | ₩12,253 | ₩12,259 | -2.66% | 39.2만 |
|---|
| 2025.10.15 | ₩12,648 | ₩12,796 | ₩12,555 | ₩12,595 | -0.42% | 27.8만 |
|---|
| 2025.10.14 | ₩12,394 | ₩12,702 | ₩12,394 | ₩12,635 | +1.95% | 45.8만 |
|---|
| 2025.10.13 | ₩12,367 | ₩12,628 | ₩12,367 | ₩12,501 | +1.08% | 29.4만 |
|---|
| 2025.10.10 | ₩12,353 | ₩12,494 | ₩12,206 | ₩12,246 | -0.87% | 24만 |
|---|