시장 데이터를 불러오는 중
Cheetah Mobile Inc. American Depositary Shares, each representing fifty (50) Class A Ordinary Shares · CMCM · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,588 | ₩3,588 | ₩3,299 | ₩3,326 | -7.29% | 1.5천 |
| 2026.10.08 | ₩3,353 | ₩3,353 | ₩3,212 | ₩3,212 | -4.20% | 1.6만 |
| 2026.10.07 | ₩3,367 | ₩3,427 | ₩3,367 | ₩3,393 | +0.80% | 3.4천 |
| 2026.10.06 | ₩3,447 | ₩3,501 | ₩3,367 | ₩3,380 | -1.95% | 1.1만 |
| 2026.10.05 | ₩3,621 | ₩3,755 | ₩3,420 | ₩3,514 | -2.96% | 4.3만 |
| 2026.10.02 | ₩3,621 | ₩3,755 | ₩3,621 | ₩3,621 | 0.00% | 2.4천 |
| 2026.10.01 | ₩3,755 | ₩3,755 | ₩3,487 | ₩3,487 | -7.14% | 1.6천 |
| 2026.09.30 | ₩3,702 | ₩4,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,890 |
| +5.07% |
| 1만 |
| 2026.09.29 | ₩3,541 | ₩3,769 | ₩3,487 | ₩3,635 | +2.65% | 4.5천 |
|---|
| 2026.09.28 | ₩3,595 | ₩3,675 | ₩3,487 | ₩3,487 | -2.99% | 2.7천 |
|---|
| 2026.09.25 | ₩3,487 | ₩3,595 | ₩3,420 | ₩3,595 | +3.08% | 4.1천 |
|---|
| 2026.09.24 | ₩3,608 | ₩3,608 | ₩3,487 | ₩3,554 | -1.49% | 2천 |
|---|
| 2026.09.23 | ₩3,702 | ₩3,729 | ₩3,427 | ₩3,554 | -3.99% | 5.5천 |
|---|
| 2026.09.22 | ₩3,554 | ₩3,581 | ₩3,554 | ₩3,568 | +0.38% | 900 |
|---|
| 2026.09.21 | ₩3,823 | ₩3,910 | ₩3,353 | ₩3,494 | -8.60% | 4.1만 |
|---|
| 2026.09.18 | ₩3,930 | ₩3,970 | ₩3,823 | ₩3,836 | -2.39% | 4.8천 |
|---|
| 2026.09.17 | ₩3,984 | ₩4,091 | ₩3,984 | ₩3,984 | 0.00% | 2.7천 |
|---|
| 2026.09.16 | ₩3,970 | ₩4,010 | ₩3,970 | ₩3,990 | +0.51% | 6.2천 |
|---|
| 2026.09.15 | ₩4,077 | ₩4,104 | ₩3,970 | ₩3,997 | -1.97% | 1.2만 |
|---|
| 2026.09.14 | ₩4,091 | ₩4,098 | ₩4,051 | ₩4,077 | -0.33% | 4.3천 |
|---|
| 2026.09.11 | ₩4,426 | ₩4,426 | ₩3,970 | ₩4,144 | -6.36% | 7만 |
|---|
| 2026.09.10 | ₩4,747 | ₩4,747 | ₩4,426 | ₩4,486 | -5.48% | 1만 |
|---|
| 2026.09.09 | ₩4,694 | ₩4,694 | ₩4,661 | ₩4,681 | -0.29% | 6.3천 |
|---|
| 2026.09.08 | ₩4,426 | ₩4,694 | ₩4,426 | ₩4,681 | +5.76% | 1.6만 |
|---|
| 2026.09.04 | ₩3,984 | ₩4,533 | ₩3,984 | ₩4,533 | +13.80% | 4.6천 |
|---|
| 2026.09.03 | ₩4,493 | ₩4,493 | ₩4,493 | ₩4,493 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩4,265 | ₩4,372 | ₩4,158 | ₩4,346 | +1.89% | 9.3천 |
|---|
| 2026.09.01 | ₩4,547 | ₩4,547 | ₩4,305 | ₩4,305 | -5.31% | 3.2천 |
|---|
| 2026.08.31 | ₩4,359 | ₩4,560 | ₩4,359 | ₩4,533 | +4.00% | 1.1만 |
|---|
| 2026.08.28 | ₩4,010 | ₩4,507 | ₩4,010 | ₩4,426 | +10.37% | 1.2만 |
|---|
| 2026.08.27 | ₩3,997 | ₩4,063 | ₩3,970 | ₩4,010 | +0.34% | 2.7천 |
|---|
| 2026.08.26 | ₩4,064 | ₩4,064 | ₩4,064 | ₩4,064 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩4,158 | ₩4,158 | ₩4,064 | ₩4,064 | -2.26% | 2.1천 |
|---|
| 2026.08.24 | ₩3,970 | ₩4,225 | ₩3,970 | ₩4,064 | +2.36% | 5.9천 |
|---|
| 2026.08.21 | ₩4,212 | ₩4,225 | ₩3,970 | ₩3,970 | -5.73% | 1.1만 |
|---|
| 2026.08.20 | ₩4,091 | ₩4,091 | ₩3,890 | ₩3,943 | -3.61% | 5.7천 |
|---|
| 2026.08.19 | ₩4,051 | ₩4,144 | ₩4,051 | ₩4,064 | +0.33% | 800 |
|---|
| 2026.08.18 | ₩4,265 | ₩4,265 | ₩4,037 | ₩4,185 | -1.89% | 4.6천 |
|---|
| 2026.08.17 | ₩4,238 | ₩4,292 | ₩4,225 | ₩4,225 | -0.32% | 2.9천 |
|---|
| 2026.08.14 | ₩4,024 | ₩4,681 | ₩4,024 | ₩4,466 | +11.00% | 7.2천 |
|---|
| 2026.08.13 | ₩4,158 | ₩4,232 | ₩4,091 | ₩4,091 | -1.61% | 1.7천 |
|---|
| 2026.08.12 | ₩4,051 | ₩4,131 | ₩4,051 | ₩4,051 | 0.00% | 2.7천 |
|---|
| 2026.08.11 | ₩3,916 | ₩4,305 | ₩3,863 | ₩4,238 | +8.22% | 5.3천 |
|---|
| 2026.08.10 | ₩4,091 | ₩4,285 | ₩4,091 | ₩4,238 | +3.61% | 1.1만 |
|---|
| 2026.08.07 | ₩4,386 | ₩4,386 | ₩4,171 | ₩4,171 | -4.89% | 3.8천 |
|---|
| 2026.08.06 | ₩3,984 | ₩4,446 | ₩3,984 | ₩4,362 | +9.49% | 1.6만 |
|---|
| 2026.08.05 | ₩3,970 | ₩4,144 | ₩3,970 | ₩3,997 | +0.68% | 3.6천 |
|---|
| 2026.08.04 | ₩3,890 | ₩4,111 | ₩3,864 | ₩4,111 | +5.69% | 5.5천 |
|---|
| 2026.08.03 | ₩3,742 | ₩3,865 | ₩3,742 | ₩3,865 | +3.30% | 2.2천 |
|---|
| 2026.07.31 | ₩3,769 | ₩3,769 | ₩3,742 | ₩3,742 | -0.71% | 3.6천 |
|---|
| 2026.07.30 | ₩3,675 | ₩3,943 | ₩3,621 | ₩3,823 | +4.01% | 8.9천 |
|---|
| 2026.07.29 | ₩3,782 | ₩3,796 | ₩3,769 | ₩3,769 | -0.35% | 1.7천 |
|---|
| 2026.07.28 | ₩3,635 | ₩3,957 | ₩3,595 | ₩3,916 | +7.75% | 1.1만 |
|---|
| 2026.07.27 | ₩3,782 | ₩3,823 | ₩3,769 | ₩3,802 | +0.53% | 3천 |
|---|
| 2026.07.24 | ₩3,836 | ₩3,836 | ₩3,836 | ₩3,836 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩3,916 | ₩3,916 | ₩3,794 | ₩3,863 | -1.37% | 6.9천 |
|---|
| 2026.07.22 | ₩4,024 | ₩4,024 | ₩3,890 | ₩3,903 | -3.00% | 6.3천 |
|---|
| 2026.07.21 | ₩4,091 | ₩4,091 | ₩3,937 | ₩4,051 | -0.98% | 1.1만 |
|---|
| 2026.07.20 | ₩4,158 | ₩4,158 | ₩4,051 | ₩4,051 | -2.58% | 7.6천 |
|---|
| 2026.07.17 | ₩4,111 | ₩4,225 | ₩4,091 | ₩4,185 | +1.79% | 2.7천 |
|---|
| 2026.07.16 | ₩4,104 | ₩4,205 | ₩4,091 | ₩4,205 | +2.45% | 3.1천 |
|---|
| 2026.07.15 | ₩4,091 | ₩4,212 | ₩4,091 | ₩4,171 | +1.97% | 7.8천 |
|---|
| 2026.07.14 | ₩4,118 | ₩4,118 | ₩4,051 | ₩4,064 | -1.30% | 2.9천 |
|---|
| 2026.07.13 | ₩4,283 | ₩4,283 | ₩4,118 | ₩4,118 | -3.85% | 1천 |
|---|
| 2026.07.10 | ₩4,091 | ₩4,212 | ₩4,091 | ₩4,124 | +0.82% | 7.4천 |
|---|
| 2026.07.09 | ₩4,077 | ₩4,346 | ₩4,077 | ₩4,091 | +0.33% | 1.7천 |
|---|
| 2026.07.08 | ₩4,064 | ₩4,119 | ₩4,051 | ₩4,064 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩4,238 | ₩4,238 | ₩4,104 | ₩4,118 | -2.85% | 5.2천 |
|---|
| 2026.07.06 | ₩4,279 | ₩4,426 | ₩4,131 | ₩4,305 | +0.63% | 1.3만 |
|---|
| 2026.07.02 | ₩4,507 | ₩4,507 | ₩4,212 | ₩4,212 | -6.55% | 7.3천 |
|---|
| 2026.07.01 | ₩4,064 | ₩4,473 | ₩4,064 | ₩4,440 | +9.24% | 7.6천 |
|---|
| 2026.06.30 | ₩4,158 | ₩4,326 | ₩4,040 | ₩4,051 | -2.58% | 2.6만 |
|---|
| 2026.06.29 | ₩3,997 | ₩4,144 | ₩3,997 | ₩4,091 | +2.35% | 1.8천 |
|---|
| 2026.06.26 | ₩3,796 | ₩4,124 | ₩3,755 | ₩4,037 | +6.36% | 3.4만 |
|---|
| 2026.06.25 | ₩4,694 | ₩4,802 | ₩3,554 | ₩4,077 | -13.14% | 16.3만 |
|---|
| 2026.06.24 | ₩4,896 | ₩4,896 | ₩4,654 | ₩4,802 | -1.92% | 1.7만 |
|---|
| 2026.06.23 | ₩4,721 | ₩4,909 | ₩4,708 | ₩4,882 | +3.41% | 8.9천 |
|---|
| 2026.06.22 | ₩4,587 | ₩4,708 | ₩4,520 | ₩4,654 | +1.46% | 1.4만 |
|---|
| 2026.06.18 | ₩4,681 | ₩4,916 | ₩4,507 | ₩4,694 | +0.29% | 4.2만 |
|---|
| 2026.06.17 | ₩4,560 | ₩4,882 | ₩4,560 | ₩4,802 | +5.29% | 7.4천 |
|---|
| 2026.06.16 | ₩4,775 | ₩5,057 | ₩4,453 | ₩4,574 | -4.21% | 6.8만 |
|---|
| 2026.06.15 | ₩4,896 | ₩5,177 | ₩4,520 | ₩4,654 | -4.93% | 5.5만 |
|---|
| 2026.06.12 | ₩4,936 | ₩5,164 | ₩4,922 | ₩4,969 | +0.68% | 2.1만 |
|---|
| 2026.06.11 | ₩5,150 | ₩5,150 | ₩4,922 | ₩4,976 | -3.39% | 1.3만 |
|---|
| 2026.06.10 | ₩5,432 | ₩5,519 | ₩4,963 | ₩5,083 | -6.42% | 11.7만 |
|---|
| 2026.06.09 | ₩5,620 | ₩5,888 | ₩5,604 | ₩5,606 | -0.24% | 1.7만 |
|---|
| 2026.06.08 | ₩5,352 | ₩5,620 | ₩5,352 | ₩5,539 | +3.51% | 1.9만 |
|---|
| 2026.06.05 | ₩5,486 | ₩5,590 | ₩5,365 | ₩5,419 | -1.22% | 1.6만 |
|---|
| 2026.06.04 | ₩5,472 | ₩5,580 | ₩5,258 | ₩5,526 | +0.98% | 2.9만 |
|---|
| 2026.06.03 | ₩5,767 | ₩5,888 | ₩5,499 | ₩5,499 | -4.65% | 1.8만 |
|---|
| 2026.06.02 | ₩5,794 | ₩6,278 | ₩5,794 | ₩5,888 | +1.62% | 1.6만 |
|---|
| 2026.06.01 | ₩6,049 | ₩6,203 | ₩5,647 | ₩6,116 | +1.11% | 2.5만 |
|---|
| 2026.05.29 | ₩6,384 | ₩6,525 | ₩5,969 | ₩6,197 | -2.94% | 2.8만 |
|---|
| 2026.05.28 | ₩5,982 | ₩6,438 | ₩5,928 | ₩6,411 | +7.17% | 2만 |
|---|
| 2026.05.27 | ₩6,143 | ₩6,371 | ₩5,848 | ₩5,995 | -2.40% | 1.8만 |
|---|
| 2026.05.26 | ₩6,331 | ₩6,384 | ₩6,036 | ₩6,210 | -1.91% | 1.4만 |
|---|
| 2026.05.22 | ₩5,875 | ₩6,438 | ₩5,781 | ₩6,384 | +8.68% | 1.3만 |
|---|
| 2026.05.21 | ₩6,438 | ₩6,572 | ₩6,304 | ₩6,451 | +0.21% | 1.3만 |
|---|
| 2026.05.20 | ₩6,612 | ₩6,720 | ₩6,344 | ₩6,505 | -1.62% | 1.9만 |
|---|
| 2026.05.19 | ₩6,840 | ₩7,015 | ₩6,592 | ₩6,679 | -2.35% | 3.4만 |
|---|
| 2026.05.18 | ₩7,001 | ₩7,310 | ₩6,881 | ₩7,042 | +0.57% | 3.9만 |
|---|
| 2026.05.15 | ₩6,840 | ₩7,042 | ₩6,840 | ₩6,988 | +2.16% | 1만 |
|---|
| 2026.05.14 | ₩7,068 | ₩7,377 | ₩6,894 | ₩6,894 | -2.47% | 2.7만 |
|---|
| 2026.05.13 | ₩6,733 | ₩7,203 | ₩6,733 | ₩7,095 | +5.38% | 1.3만 |
|---|
| 2026.05.12 | ₩6,773 | ₩6,894 | ₩6,438 | ₩6,800 | +0.40% | 2만 |
|---|
| 2026.05.11 | ₩7,149 | ₩7,149 | ₩6,720 | ₩6,827 | -4.50% | 2.8만 |
|---|
| 2026.05.08 | ₩7,296 | ₩7,296 | ₩7,135 | ₩7,135 | -2.21% | 1.3만 |
|---|
| 2026.05.07 | ₩7,189 | ₩7,310 | ₩7,149 | ₩7,149 | -0.56% | 4.8천 |
|---|
| 2026.05.06 | ₩7,118 | ₩7,243 | ₩7,110 | ₩7,189 | +1.00% | 7.7천 |
|---|
| 2026.05.05 | ₩7,310 | ₩7,498 | ₩7,122 | ₩7,189 | -1.65% | 5.4천 |
|---|
| 2026.05.04 | ₩7,135 | ₩7,256 | ₩6,948 | ₩7,015 | -1.69% | 2.4만 |
|---|
| 2026.05.01 | ₩7,471 | ₩7,578 | ₩7,122 | ₩7,135 | -4.49% | 7천 |
|---|
| 2026.04.30 | ₩7,243 | ₩7,618 | ₩7,068 | ₩7,296 | +0.74% | 1.2만 |
|---|
| 2026.04.29 | ₩7,565 | ₩7,967 | ₩7,310 | ₩7,350 | -2.84% | 6.1천 |
|---|
| 2026.04.28 | ₩7,109 | ₩7,558 | ₩7,055 | ₩7,457 | +4.91% | 1.9만 |
|---|
| 2026.04.27 | ₩7,176 | ₩7,404 | ₩7,082 | ₩7,176 | 0.00% | 1만 |
|---|
| 2026.04.24 | ₩7,243 | ₩7,404 | ₩7,156 | ₩7,176 | -0.93% | 9천 |
|---|
| 2026.04.23 | ₩7,243 | ₩7,511 | ₩7,189 | ₩7,256 | +0.19% | 2.4만 |
|---|
| 2026.04.22 | ₩7,471 | ₩7,471 | ₩7,256 | ₩7,270 | -2.69% | 6.1천 |
|---|
| 2026.04.21 | ₩7,712 | ₩7,856 | ₩7,270 | ₩7,296 | -5.39% | 1.5만 |
|---|
| 2026.04.20 | ₩7,980 | ₩7,980 | ₩7,350 | ₩7,565 | -5.21% | 1.7만 |
|---|
| 2026.04.17 | ₩7,819 | ₩7,833 | ₩7,645 | ₩7,739 | -1.03% | 9.1천 |
|---|
| 2026.04.16 | ₩7,591 | ₩7,815 | ₩7,511 | ₩7,511 | -1.06% | 4.6천 |
|---|
| 2026.04.15 | ₩7,632 | ₩7,980 | ₩7,632 | ₩7,645 | +0.18% | 7천 |
|---|
| 2026.04.14 | ₩7,417 | ₩7,913 | ₩7,417 | ₩7,632 | +2.89% | 1.5만 |
|---|
| 2026.04.13 | ₩7,310 | ₩7,685 | ₩7,310 | ₩7,498 | +2.57% | 4.2천 |
|---|
| 2026.04.10 | ₩7,726 | ₩7,726 | ₩7,337 | ₩7,337 | -5.03% | 3.9만 |
|---|
| 2026.04.09 | ₩7,672 | ₩8,678 | ₩7,524 | ₩7,524 | -1.92% | 3만 |
|---|
| 2026.04.08 | ₩7,819 | ₩8,074 | ₩7,618 | ₩7,726 | -1.20% | 1.1만 |
|---|
| 2026.04.07 | ₩7,880 | ₩7,880 | ₩7,524 | ₩7,605 | -3.49% | 3.7천 |
|---|
| 2026.04.06 | ₩7,484 | ₩7,861 | ₩7,457 | ₩7,605 | +1.61% | 5.3천 |
|---|
| 2026.04.02 | ₩7,283 | ₩7,913 | ₩7,283 | ₩7,457 | +2.39% | 3.9만 |
|---|
| 2026.04.01 | ₩7,551 | ₩7,699 | ₩7,377 | ₩7,377 | -2.31% | 1만 |
|---|
| 2026.03.31 | ₩7,404 | ₩7,806 | ₩7,229 | ₩7,390 | -0.18% | 3.5만 |
|---|
| 2026.03.30 | ₩7,913 | ₩8,289 | ₩7,377 | ₩7,457 | -5.76% | 4.4만 |
|---|
| 2026.03.27 | ₩8,182 | ₩8,322 | ₩7,846 | ₩7,913 | -3.28% | 4만 |
|---|
| 2026.03.26 | ₩8,852 | ₩8,852 | ₩8,074 | ₩8,168 | -7.73% | 10.5만 |
|---|
| 2026.03.25 | ₩9,295 | ₩9,295 | ₩8,839 | ₩8,933 | -3.90% | 2.1만 |
|---|
| 2026.03.24 | ₩9,493 | ₩9,550 | ₩9,087 | ₩9,429 | -0.68% | 3.8만 |
|---|
| 2026.03.23 | ₩9,161 | ₩9,898 | ₩9,107 | ₩9,456 | +3.22% | 7.3만 |
|---|
| 2026.03.20 | ₩9,188 | ₩9,389 | ₩9,053 | ₩9,080 | -1.17% | 1.6만 |
|---|
| 2026.03.19 | ₩9,590 | ₩9,590 | ₩9,121 | ₩9,161 | -4.48% | 8.1천 |
|---|
| 2026.03.18 | ₩9,764 | ₩9,979 | ₩9,724 | ₩9,724 | -0.41% | 3만 |
|---|
| 2026.03.17 | ₩9,536 | ₩9,925 | ₩9,456 | ₩9,711 | +1.83% | 1.1만 |
|---|
| 2026.03.16 | ₩9,362 | ₩10,180 | ₩9,362 | ₩9,590 | +2.44% | 6.8만 |
|---|
| 2026.03.13 | ₩9,188 | ₩9,389 | ₩9,067 | ₩9,201 | +0.15% | 9.2천 |
|---|
| 2026.03.12 | ₩9,268 | ₩9,523 | ₩8,946 | ₩9,174 | -1.01% | 4.9만 |
|---|
| 2026.03.11 | ₩9,992 | ₩10,045 | ₩9,121 | ₩9,281 | -7.11% | 8.1만 |
|---|
| 2026.03.10 | ₩10,247 | ₩10,395 | ₩9,965 | ₩10,059 | -1.83% | 2.4만 |
|---|
| 2026.03.09 | ₩10,542 | ₩11,132 | ₩9,764 | ₩10,261 | -2.67% | 10.7만 |
|---|
| 2026.03.06 | ₩10,100 | ₩10,703 | ₩9,992 | ₩10,301 | +1.99% | 9.2만 |
|---|
| 2026.03.05 | ₩9,295 | ₩10,140 | ₩9,255 | ₩10,100 | +8.66% | 3.8만 |
|---|
| 2026.03.04 | ₩8,436 | ₩9,389 | ₩8,436 | ₩9,322 | +10.49% | 3만 |
|---|
| 2026.03.03 | ₩8,584 | ₩8,906 | ₩8,249 | ₩8,289 | -3.44% | 1.9만 |
|---|
| 2026.03.02 | ₩7,927 | ₩8,919 | ₩7,927 | ₩8,919 | +12.52% | 3.2만 |
|---|
| 2026.02.27 | ₩8,316 | ₩8,550 | ₩8,115 | ₩8,249 | -0.81% | 2만 |
|---|
| 2026.02.26 | ₩7,779 | ₩8,235 | ₩7,779 | ₩8,235 | +5.86% | 8.4천 |
|---|
| 2026.02.25 | ₩7,659 | ₩7,923 | ₩7,659 | ₩7,923 | +3.45% | 8.7천 |
|---|
| 2026.02.24 | ₩7,752 | ₩7,833 | ₩7,511 | ₩7,659 | -1.21% | 7.1천 |
|---|
| 2026.02.23 | ₩8,034 | ₩8,034 | ₩7,793 | ₩7,793 | -3.01% | 7.3천 |
|---|
| 2026.02.20 | ₩7,793 | ₩8,182 | ₩7,793 | ₩8,034 | +3.10% | 8.3천 |
|---|
| 2026.02.19 | ₩7,712 | ₩7,927 | ₩7,712 | ₩7,927 | +2.78% | 6.9천 |
|---|
| 2026.02.18 | ₩7,659 | ₩7,900 | ₩7,457 | ₩7,726 | +0.88% | 4.3천 |
|---|
| 2026.02.17 | ₩7,538 | ₩7,712 | ₩7,471 | ₩7,471 | -0.89% | 9.1천 |
|---|
| 2026.02.13 | ₩7,578 | ₩7,994 | ₩7,401 | ₩7,457 | -1.59% | 2만 |
|---|
| 2026.02.12 | ₩8,088 | ₩8,088 | ₩7,511 | ₩7,578 | -6.30% | 2.6만 |
|---|
| 2026.02.11 | ₩8,182 | ₩8,373 | ₩8,048 | ₩8,088 | -1.15% | 6.4천 |
|---|
| 2026.02.10 | ₩8,302 | ₩8,302 | ₩8,182 | ₩8,182 | -1.45% | 2.7천 |
|---|
| 2026.02.09 | ₩8,048 | ₩8,368 | ₩8,048 | ₩8,222 | +2.17% | 5.9천 |
|---|
| 2026.02.06 | ₩8,128 | ₩8,128 | ₩7,913 | ₩8,088 | -0.50% | 1.3만 |
|---|
| 2026.02.05 | ₩8,289 | ₩8,289 | ₩7,887 | ₩8,021 | -3.24% | 2.6만 |
|---|
| 2026.02.04 | ₩8,571 | ₩8,571 | ₩8,276 | ₩8,383 | -2.19% | 2.6만 |
|---|
| 2026.02.03 | ₩8,544 | ₩8,906 | ₩8,329 | ₩8,483 | -0.71% | 2.3만 |
|---|
| 2026.02.02 | ₩7,940 | ₩9,228 | ₩7,940 | ₩8,584 | +8.11% | 4.8만 |
|---|
| 2026.01.30 | ₩8,329 | ₩8,383 | ₩7,980 | ₩8,021 | -3.70% | 3만 |
|---|
| 2026.01.29 | ₩9,013 | ₩9,013 | ₩8,316 | ₩8,383 | -6.99% | 3.5만 |
|---|
| 2026.01.28 | ₩9,013 | ₩9,013 | ₩8,725 | ₩9,000 | -0.15% | 9.2천 |
|---|
| 2026.01.27 | ₩9,000 | ₩9,000 | ₩8,852 | ₩8,866 | -1.49% | 2.6만 |
|---|
| 2026.01.26 | ₩9,161 | ₩9,484 | ₩8,960 | ₩9,013 | -1.61% | 2만 |
|---|
| 2026.01.23 | ₩9,523 | ₩9,523 | ₩9,079 | ₩9,174 | -3.66% | 9.8천 |
|---|
| 2026.01.22 | ₩9,214 | ₩9,449 | ₩9,161 | ₩9,281 | +0.73% | 1.3만 |
|---|
| 2026.01.21 | ₩9,255 | ₩9,281 | ₩9,080 | ₩9,174 | -0.87% | 1.1만 |
|---|
| 2026.01.20 | ₩9,255 | ₩9,375 | ₩9,053 | ₩9,188 | -0.72% | 1.3만 |
|---|
| 2026.01.16 | ₩9,281 | ₩9,335 | ₩9,255 | ₩9,308 | +0.29% | 6천 |
|---|
| 2026.01.15 | ₩9,322 | ₩9,416 | ₩9,322 | ₩9,322 | 0.00% | 5.2천 |
|---|
| 2026.01.14 | ₩9,255 | ₩9,405 | ₩9,255 | ₩9,308 | +0.58% | 1.6만 |
|---|
| 2026.01.13 | ₩9,302 | ₩9,523 | ₩9,134 | ₩9,295 | -0.07% | 1.4만 |
|---|
| 2026.01.12 | ₩8,678 | ₩9,657 | ₩8,678 | ₩9,550 | +10.05% | 4만 |
|---|
| 2026.01.09 | ₩8,530 | ₩8,933 | ₩8,530 | ₩8,718 | +2.20% | 1.1만 |
|---|
| 2026.01.08 | ₩8,678 | ₩8,772 | ₩8,436 | ₩8,463 | -2.47% | 8.1천 |
|---|
| 2026.01.07 | ₩8,624 | ₩8,812 | ₩8,624 | ₩8,718 | +1.09% | 5.1천 |
|---|
| 2026.01.06 | ₩9,040 | ₩9,053 | ₩8,644 | ₩8,644 | -4.38% | 1.1만 |
|---|
| 2026.01.05 | ₩8,436 | ₩8,933 | ₩8,436 | ₩8,852 | +4.93% | 5천 |
|---|
| 2026.01.02 | ₩8,061 | ₩8,463 | ₩8,061 | ₩8,396 | +4.16% | 8.7천 |
|---|
| 2025.12.31 | ₩7,967 | ₩8,302 | ₩7,806 | ₩8,048 | +1.01% | 1.7만 |
|---|
| 2025.12.30 | ₩7,900 | ₩7,980 | ₩7,873 | ₩7,913 | +0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩8,088 | ₩8,336 | ₩7,793 | ₩7,873 | -2.65% | 4.7만 |
|---|
| 2025.12.26 | ₩8,584 | ₩8,584 | ₩8,490 | ₩8,504 | -0.94% | 5.5천 |
|---|
| 2025.12.24 | ₩8,678 | ₩8,839 | ₩8,504 | ₩8,530 | -1.70% | 3천 |
|---|
| 2025.12.23 | ₩8,825 | ₩8,879 | ₩8,664 | ₩8,732 | -1.06% | 9.3천 |
|---|
| 2025.12.22 | ₩9,362 | ₩9,362 | ₩8,758 | ₩8,852 | -5.44% | 5.2천 |
|---|
| 2025.12.19 | ₩8,892 | ₩9,214 | ₩8,892 | ₩9,013 | +1.36% | 6.1천 |
|---|
| 2025.12.18 | ₩8,892 | ₩9,012 | ₩8,624 | ₩8,691 | -2.26% | 1.1만 |
|---|
| 2025.12.17 | ₩9,248 | ₩9,252 | ₩8,732 | ₩8,812 | -4.71% | 2.2만 |
|---|
| 2025.12.16 | ₩8,839 | ₩9,134 | ₩8,839 | ₩9,027 | +2.12% | 11.1만 |
|---|
| 2025.12.15 | ₩8,986 | ₩9,121 | ₩8,785 | ₩8,960 | -0.30% | 2.1만 |
|---|
| 2025.12.12 | ₩9,188 | ₩9,241 | ₩9,013 | ₩9,013 | -1.90% | 8.1천 |
|---|
| 2025.12.11 | ₩9,295 | ₩9,845 | ₩9,188 | ₩9,509 | +2.31% | 8.5천 |
|---|
| 2025.12.10 | ₩9,255 | ₩9,402 | ₩8,799 | ₩9,335 | +0.87% | 1.8만 |
|---|
| 2025.12.09 | ₩8,919 | ₩9,255 | ₩8,899 | ₩9,214 | +3.31% | 1.7만 |
|---|
| 2025.12.08 | ₩9,268 | ₩9,322 | ₩9,013 | ₩9,107 | -1.74% | 2.8만 |
|---|
| 2025.12.05 | ₩9,188 | ₩9,255 | ₩9,188 | ₩9,214 | +0.29% | 1.1만 |
|---|
| 2025.12.04 | ₩9,134 | ₩9,389 | ₩9,000 | ₩9,121 | -0.15% | 4.1만 |
|---|
| 2025.12.03 | ₩9,147 | ₩9,469 | ₩9,121 | ₩9,134 | -0.15% | 3.5만 |
|---|
| 2025.12.02 | ₩9,684 | ₩10,180 | ₩8,772 | ₩9,121 | -5.82% | 16.1만 |
|---|
| 2025.12.01 | ₩10,261 | ₩10,462 | ₩9,778 | ₩10,073 | -1.83% | 2.7만 |
|---|
| 2025.11.28 | ₩9,912 | ₩10,710 | ₩9,912 | ₩10,448 | +5.41% | 1만 |
|---|
| 2025.11.26 | ₩12,071 | ₩12,071 | ₩9,737 | ₩9,898 | -18.00% | 25.6만 |
|---|
| 2025.11.25 | ₩10,717 | ₩11,545 | ₩10,717 | ₩11,414 | +6.51% | 16.2만 |
|---|
| 2025.11.24 | ₩8,758 | ₩10,596 | ₩8,758 | ₩10,582 | +20.83% | 6.3만 |
|---|
| 2025.11.21 | ₩8,678 | ₩8,846 | ₩8,383 | ₩8,638 | -0.46% | 1.4만 |
|---|
| 2025.11.20 | ₩8,705 | ₩8,986 | ₩8,450 | ₩8,664 | -0.46% | 3.2만 |
|---|
| 2025.11.19 | ₩8,758 | ₩8,825 | ₩8,436 | ₩8,530 | -2.60% | 9천 |
|---|
| 2025.11.18 | ₩8,718 | ₩8,986 | ₩8,329 | ₩8,544 | -2.00% | 3.8만 |
|---|
| 2025.11.17 | ₩9,027 | ₩9,154 | ₩8,718 | ₩8,812 | -2.38% | 3.4만 |
|---|
| 2025.11.14 | ₩8,732 | ₩9,201 | ₩8,732 | ₩8,960 | +2.61% | 2.5만 |
|---|
| 2025.11.13 | ₩9,523 | ₩9,939 | ₩8,879 | ₩8,879 | -6.76% | 6만 |
|---|
| 2025.11.12 | ₩9,711 | ₩9,751 | ₩9,536 | ₩9,751 | +0.41% | 1.8만 |
|---|
| 2025.11.11 | ₩9,912 | ₩9,912 | ₩9,724 | ₩9,791 | -1.22% | 6.7천 |
|---|
| 2025.11.10 | ₩9,737 | ₩10,101 | ₩9,737 | ₩9,912 | +1.79% | 8.4천 |
|---|
| 2025.11.07 | ₩9,831 | ₩9,831 | ₩9,496 | ₩9,737 | -0.95% | 1.3만 |
|---|
| 2025.11.06 | ₩10,059 | ₩10,220 | ₩9,912 | ₩10,100 | +0.40% | 2만 |
|---|
| 2025.11.05 | ₩9,657 | ₩9,979 | ₩9,657 | ₩9,979 | +3.33% | 5.4천 |
|---|
| 2025.11.04 | ₩9,737 | ₩10,039 | ₩9,523 | ₩9,697 | -0.41% | 3.1만 |
|---|
| 2025.11.03 | ₩9,965 | ₩10,254 | ₩9,778 | ₩9,992 | +0.27% | 9.6천 |
|---|
| 2025.10.31 | ₩10,395 | ₩10,408 | ₩9,791 | ₩9,979 | -4.00% | 2.7만 |
|---|
| 2025.10.30 | ₩10,033 | ₩10,462 | ₩9,882 | ₩10,408 | +3.74% | 3.5만 |
|---|
| 2025.10.29 | ₩10,301 | ₩10,408 | ₩9,952 | ₩9,952 | -3.39% | 1.7만 |
|---|
| 2025.10.28 | ₩10,207 | ₩10,234 | ₩9,925 | ₩10,234 | +0.26% | 1.1만 |
|---|
| 2025.10.27 | ₩9,630 | ₩10,314 | ₩9,509 | ₩10,180 | +5.71% | 3.2만 |
|---|
| 2025.10.24 | ₩9,550 | ₩9,744 | ₩9,389 | ₩9,590 | +0.42% | 2.5만 |
|---|
| 2025.10.23 | ₩9,389 | ₩10,006 | ₩9,389 | ₩9,496 | +1.14% | 7.8만 |
|---|
| 2025.10.22 | ₩9,898 | ₩9,898 | ₩9,201 | ₩9,429 | -4.74% | 6.9만 |
|---|
| 2025.10.21 | ₩10,180 | ₩10,395 | ₩9,872 | ₩9,979 | -1.98% | 3.1만 |
|---|
| 2025.10.20 | ₩10,006 | ₩10,489 | ₩10,006 | ₩10,301 | +2.95% | 3.7만 |
|---|
| 2025.10.17 | ₩9,684 | ₩10,267 | ₩9,550 | ₩9,912 | +2.35% | 5.9만 |
|---|
| 2025.10.16 | ₩10,623 | ₩10,864 | ₩9,657 | ₩9,898 | -6.82% | 5.5만 |
|---|
| 2025.10.15 | ₩11,038 | ₩11,213 | ₩10,529 | ₩10,542 | -4.50% | 4.3만 |
|---|
| 2025.10.14 | ₩10,475 | ₩11,038 | ₩10,395 | ₩10,757 | +2.69% | 4.6만 |
|---|
| 2025.10.13 | ₩9,952 | ₩11,280 | ₩9,952 | ₩10,542 | +5.93% | 11.3만 |
|---|
| 2025.10.10 | ₩11,132 | ₩11,375 | ₩9,429 | ₩9,737 | -12.53% | 14만 |
|---|
