시장 데이터를 불러오는 중
전체 종목
Coincheck Group N.V. - Ordinary Shares 과거 주가
Coincheck Group N.V. - Ordinary Shares · CNCK · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coincheck Group N.V. - Ordinary Shares · CNCK · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,904 | ₩1,966 | ₩1,810 | ₩1,810 | -4.93% | 4.8만 |
| 2026.10.08 | ₩1,837 | ₩1,857 | ₩1,770 | ₩1,770 | -3.65% | 5.5만 |
| 2026.10.07 | ₩1,944 | ₩1,944 | ₩1,797 | ₩1,824 | -6.21% | 7.5만 |
| 2026.10.06 | ₩1,891 | ₩1,944 | ₩1,877 | ₩1,877 | -0.71% | 3.2만 |
| 2026.10.05 | ₩1,917 | ₩1,985 | ₩1,904 | ₩1,904 | -0.70% | 4만 |
| 2026.10.02 | ₩1,971 | ₩2,011 | ₩1,904 | ₩1,904 | -3.40% | 3.2만 |
| 2026.10.01 | ₩2,011 | ₩2,038 | ₩1,931 | ₩1,931 | -4.00% | 6.2만 |
| 2026.09.30 | ₩1,998 | ₩2,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,958 |
| -2.01% |
| 7.7만 |
| 2026.09.29 | ₩2,025 | ₩2,132 | ₩1,864 | ₩1,904 | -5.96% | 13.2만 |
|---|
| 2026.09.28 | ₩2,199 | ₩2,253 | ₩2,011 | ₩2,038 | -7.32% | 12만 |
|---|
| 2026.09.25 | ₩2,280 | ₩2,367 | ₩2,107 | ₩2,132 | -6.47% | 5.2만 |
|---|
| 2026.09.24 | ₩2,280 | ₩2,485 | ₩2,253 | ₩2,253 | -1.18% | 1.6만 |
|---|
| 2026.09.23 | ₩2,414 | ₩2,474 | ₩2,253 | ₩2,253 | -6.67% | 4.4만 |
|---|
| 2026.09.22 | ₩2,588 | ₩2,588 | ₩2,414 | ₩2,414 | -6.74% | 4.2만 |
|---|
| 2026.09.21 | ₩2,628 | ₩2,628 | ₩2,481 | ₩2,481 | -5.61% | 3.7만 |
|---|
| 2026.09.18 | ₩2,642 | ₩2,668 | ₩2,481 | ₩2,615 | -1.02% | 8.6만 |
|---|
| 2026.09.17 | ₩2,601 | ₩2,601 | ₩2,534 | ₩2,548 | -2.06% | 1.1만 |
|---|
| 2026.09.16 | ₩2,494 | ₩2,655 | ₩2,494 | ₩2,521 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩2,507 | ₩2,660 | ₩2,507 | ₩2,548 | +1.60% | 1만 |
|---|
| 2026.09.14 | ₩2,561 | ₩2,632 | ₩2,494 | ₩2,548 | -0.52% | 3.4만 |
|---|
| 2026.09.11 | ₩2,588 | ₩2,682 | ₩2,561 | ₩2,575 | -0.52% | 2.1만 |
|---|
| 2026.09.10 | ₩2,682 | ₩2,682 | ₩2,601 | ₩2,615 | -2.50% | 1만 |
|---|
| 2026.09.09 | ₩2,642 | ₩2,735 | ₩2,615 | ₩2,615 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩2,749 | ₩2,749 | ₩2,615 | ₩2,695 | -1.95% | 3만 |
|---|
| 2026.09.04 | ₩2,910 | ₩2,910 | ₩2,642 | ₩2,642 | -9.22% | 4.2만 |
|---|
| 2026.09.03 | ₩2,896 | ₩2,896 | ₩2,698 | ₩2,789 | -3.70% | 2.7만 |
|---|
| 2026.09.02 | ₩2,776 | ₩2,816 | ₩2,668 | ₩2,762 | -0.48% | 2.4만 |
|---|
| 2026.09.01 | ₩2,870 | ₩2,950 | ₩2,588 | ₩2,789 | -2.80% | 32.9만 |
|---|
| 2026.08.31 | ₩2,789 | ₩3,044 | ₩2,789 | ₩2,829 | +1.44% | 4.6만 |
|---|
| 2026.08.28 | ₩2,816 | ₩2,910 | ₩2,816 | ₩2,829 | +0.48% | 2만 |
|---|
| 2026.08.27 | ₩2,896 | ₩2,896 | ₩2,768 | ₩2,789 | -3.70% | 1.4만 |
|---|
| 2026.08.26 | ₩2,963 | ₩2,963 | ₩2,749 | ₩2,829 | -4.52% | 2.9만 |
|---|
| 2026.08.25 | ₩2,896 | ₩2,996 | ₩2,816 | ₩2,896 | 0.00% | 2.1만 |
|---|
| 2026.08.24 | ₩2,883 | ₩3,018 | ₩2,802 | ₩2,816 | -2.33% | 3.6만 |
|---|
| 2026.08.21 | ₩2,923 | ₩3,071 | ₩2,776 | ₩2,789 | -4.59% | 5.2만 |
|---|
| 2026.08.20 | ₩3,004 | ₩3,084 | ₩2,749 | ₩2,749 | -8.48% | 4.5만 |
|---|
| 2026.08.19 | ₩2,695 | ₩2,843 | ₩2,682 | ₩2,722 | +1.00% | 1.6만 |
|---|
| 2026.08.18 | ₩2,709 | ₩2,816 | ₩2,628 | ₩2,695 | -0.50% | 1.2만 |
|---|
| 2026.08.17 | ₩2,749 | ₩2,749 | ₩2,682 | ₩2,682 | -2.44% | 1만 |
|---|
| 2026.08.14 | ₩2,776 | ₩2,816 | ₩2,576 | ₩2,735 | -1.45% | 1.2만 |
|---|
| 2026.08.13 | ₩2,682 | ₩2,790 | ₩2,655 | ₩2,709 | +1.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,682 | ₩2,782 | ₩2,642 | ₩2,655 | -1.00% | 1.2만 |
|---|
| 2026.08.11 | ₩2,709 | ₩2,749 | ₩2,548 | ₩2,689 | -0.74% | 2.1만 |
|---|
| 2026.08.10 | ₩2,883 | ₩3,017 | ₩2,561 | ₩2,601 | -9.77% | 6만 |
|---|
| 2026.08.07 | ₩2,816 | ₩3,097 | ₩2,682 | ₩2,870 | +1.90% | 4.5만 |
|---|
| 2026.08.06 | ₩3,097 | ₩3,218 | ₩2,735 | ₩2,816 | -9.09% | 3.6만 |
|---|
| 2026.08.05 | ₩2,910 | ₩3,144 | ₩2,823 | ₩3,030 | +4.15% | 7.6만 |
|---|
| 2026.08.04 | ₩3,178 | ₩3,178 | ₩2,722 | ₩2,937 | -7.59% | 13.7만 |
|---|
| 2026.08.03 | ₩2,414 | ₩3,655 | ₩2,414 | ₩3,178 | +31.67% | 217.4만 |
|---|
| 2026.07.31 | ₩2,655 | ₩2,847 | ₩2,212 | ₩2,414 | -9.09% | 15.1만 |
|---|
| 2026.07.30 | ₩2,588 | ₩3,083 | ₩2,347 | ₩2,467 | -4.66% | 7.5만 |
|---|
| 2026.07.29 | ₩3,111 | ₩3,111 | ₩2,253 | ₩2,561 | -17.67% | 8.4만 |
|---|
| 2026.07.28 | ₩3,419 | ₩3,419 | ₩3,044 | ₩3,111 | -9.02% | 5.8만 |
|---|
| 2026.07.27 | ₩3,520 | ₩3,701 | ₩3,500 | ₩3,513 | -0.19% | 2.4만 |
|---|
| 2026.07.24 | ₩3,728 | ₩4,023 | ₩3,647 | ₩3,647 | -2.16% | 4.2만 |
|---|
| 2026.07.23 | ₩3,848 | ₩3,848 | ₩3,634 | ₩3,728 | -3.14% | 3.3만 |
|---|
| 2026.07.22 | ₩3,687 | ₩3,902 | ₩3,647 | ₩3,862 | +4.73% | 4.5만 |
|---|
| 2026.07.21 | ₩3,795 | ₩3,902 | ₩3,726 | ₩3,848 | +1.41% | 2.6만 |
|---|
| 2026.07.20 | ₩3,889 | ₩3,889 | ₩3,728 | ₩3,875 | -0.34% | 1.7만 |
|---|
| 2026.07.17 | ₩3,781 | ₩3,889 | ₩3,674 | ₩3,862 | +2.13% | 4.7만 |
|---|
| 2026.07.16 | ₩3,875 | ₩3,889 | ₩3,768 | ₩3,822 | -1.38% | 6.1만 |
|---|
| 2026.07.15 | ₩3,902 | ₩3,902 | ₩3,620 | ₩3,889 | -0.34% | 8.2만 |
|---|
| 2026.07.14 | ₩3,553 | ₩3,848 | ₩3,527 | ₩3,848 | +8.30% | 5.7만 |
|---|
| 2026.07.13 | ₩3,339 | ₩3,607 | ₩3,299 | ₩3,594 | +7.63% | 9만 |
|---|
| 2026.07.10 | ₩3,392 | ₩3,486 | ₩3,312 | ₩3,473 | +2.37% | 7.2만 |
|---|
| 2026.07.09 | ₩3,433 | ₩3,460 | ₩3,097 | ₩3,406 | -0.78% | 7.4만 |
|---|
| 2026.07.08 | ₩3,299 | ₩3,513 | ₩3,017 | ₩3,513 | +6.50% | 4.9만 |
|---|
| 2026.07.07 | ₩3,151 | ₩3,406 | ₩2,963 | ₩3,379 | +7.23% | 6.2만 |
|---|
| 2026.07.06 | ₩3,004 | ₩3,339 | ₩2,950 | ₩3,312 | +10.27% | 8.3만 |
|---|
| 2026.07.02 | ₩2,870 | ₩3,084 | ₩2,856 | ₩3,004 | +4.67% | 4.8만 |
|---|
| 2026.07.01 | ₩2,856 | ₩3,057 | ₩2,588 | ₩2,856 | 0.00% | 13.6만 |
|---|
| 2026.06.30 | ₩3,004 | ₩3,004 | ₩2,843 | ₩2,977 | -0.89% | 4.8만 |
|---|
| 2026.06.29 | ₩2,963 | ₩3,071 | ₩2,749 | ₩3,057 | +3.17% | 7.9만 |
|---|
| 2026.06.26 | ₩2,870 | ₩3,004 | ₩2,829 | ₩3,004 | +4.67% | 2.3만 |
|---|
| 2026.06.25 | ₩2,883 | ₩2,950 | ₩2,789 | ₩2,937 | +1.86% | 6.9만 |
|---|
| 2026.06.24 | ₩2,816 | ₩2,977 | ₩2,777 | ₩2,923 | +3.81% | 12.6만 |
|---|
| 2026.06.23 | ₩2,534 | ₩2,843 | ₩2,534 | ₩2,829 | +11.64% | 12.3만 |
|---|
| 2026.06.22 | ₩2,588 | ₩2,682 | ₩2,447 | ₩2,655 | +2.59% | 8.3만 |
|---|
| 2026.06.18 | ₩2,306 | ₩2,628 | ₩2,239 | ₩2,588 | +12.21% | 11.6만 |
|---|
| 2026.06.17 | ₩2,347 | ₩2,347 | ₩2,246 | ₩2,293 | -2.29% | 2만 |
|---|
| 2026.06.16 | ₩2,440 | ₩2,521 | ₩2,280 | ₩2,333 | -4.40% | 6만 |
|---|
| 2026.06.15 | ₩2,320 | ₩2,481 | ₩2,320 | ₩2,440 | +5.20% | 5.1만 |
|---|
| 2026.06.12 | ₩2,266 | ₩2,344 | ₩2,172 | ₩2,280 | +0.59% | 5.2만 |
|---|
| 2026.06.11 | ₩2,293 | ₩2,320 | ₩2,159 | ₩2,226 | -2.92% | 8.4만 |
|---|
| 2026.06.10 | ₩2,333 | ₩2,440 | ₩2,306 | ₩2,347 | +0.57% | 4.5만 |
|---|
| 2026.06.09 | ₩2,333 | ₩2,440 | ₩2,308 | ₩2,373 | +1.72% | 12.5만 |
|---|
| 2026.06.08 | ₩2,347 | ₩2,387 | ₩2,300 | ₩2,306 | -1.71% | 7.7만 |
|---|
| 2026.06.05 | ₩2,454 | ₩2,541 | ₩2,280 | ₩2,414 | -1.64% | 9.7만 |
|---|
| 2026.06.04 | ₩2,373 | ₩2,575 | ₩2,373 | ₩2,548 | +7.34% | 20.8만 |
|---|
| 2026.06.03 | ₩2,347 | ₩2,494 | ₩2,280 | ₩2,414 | +2.86% | 13.3만 |
|---|
| 2026.06.02 | ₩2,440 | ₩2,548 | ₩2,360 | ₩2,414 | -1.10% | 10.8만 |
|---|
| 2026.06.01 | ₩2,400 | ₩2,588 | ₩2,280 | ₩2,467 | +2.79% | 20.2만 |
|---|
| 2026.05.29 | ₩2,615 | ₩2,615 | ₩2,427 | ₩2,494 | -4.62% | 20.2만 |
|---|
| 2026.05.28 | ₩2,668 | ₩2,702 | ₩2,588 | ₩2,642 | -1.01% | 6.1만 |
|---|
| 2026.05.27 | ₩2,588 | ₩2,735 | ₩2,575 | ₩2,722 | +5.18% | 11.1만 |
|---|
| 2026.05.26 | ₩2,655 | ₩2,843 | ₩2,588 | ₩2,668 | +0.51% | 48.6만 |
|---|
| 2026.05.22 | ₩2,642 | ₩2,794 | ₩2,575 | ₩2,601 | -1.52% | 10.7만 |
|---|
| 2026.05.21 | ₩2,776 | ₩2,816 | ₩2,601 | ₩2,615 | -5.80% | 15.1만 |
|---|
| 2026.05.20 | ₩2,722 | ₩2,923 | ₩2,722 | ₩2,829 | +3.94% | 14.3만 |
|---|
| 2026.05.19 | ₩2,776 | ₩2,883 | ₩2,656 | ₩2,802 | +0.97% | 10.9만 |
|---|
| 2026.05.18 | ₩2,575 | ₩2,977 | ₩2,548 | ₩2,843 | +10.42% | 30.5만 |
|---|
| 2026.05.15 | ₩2,762 | ₩3,030 | ₩2,588 | ₩2,722 | -1.46% | 36만 |
|---|
| 2026.05.14 | ₩2,601 | ₩2,977 | ₩2,507 | ₩2,923 | +12.37% | 60.8만 |
|---|
| 2026.05.13 | ₩2,521 | ₩2,990 | ₩2,427 | ₩2,601 | +3.19% | 145.1만 |
|---|
| 2026.05.12 | ₩3,211 | ₩3,218 | ₩2,642 | ₩2,762 | -13.99% | 5267.5만 |
|---|
| 2026.05.11 | ₩2,615 | ₩2,615 | ₩2,347 | ₩2,347 | -10.26% | 5.6만 |
|---|
| 2026.05.08 | ₩2,521 | ₩2,591 | ₩2,416 | ₩2,440 | -3.19% | 5.8만 |
|---|
| 2026.05.07 | ₩2,494 | ₩2,640 | ₩2,400 | ₩2,400 | -3.76% | 2.5만 |
|---|
| 2026.05.06 | ₩2,373 | ₩2,481 | ₩2,360 | ₩2,454 | +3.39% | 6.3만 |
|---|
| 2026.05.05 | ₩2,373 | ₩2,392 | ₩2,226 | ₩2,347 | -1.13% | 4.6만 |
|---|
| 2026.05.04 | ₩2,467 | ₩2,534 | ₩2,320 | ₩2,360 | -4.35% | 3.4만 |
|---|
| 2026.05.01 | ₩2,347 | ₩2,427 | ₩2,336 | ₩2,373 | +1.14% | 2.4만 |
|---|
| 2026.04.30 | ₩2,320 | ₩2,400 | ₩2,253 | ₩2,373 | +2.31% | 8.5만 |
|---|
| 2026.04.29 | ₩2,414 | ₩2,451 | ₩2,320 | ₩2,320 | -3.89% | 2.4만 |
|---|
| 2026.04.28 | ₩2,481 | ₩2,507 | ₩2,387 | ₩2,400 | -3.24% | 3.7만 |
|---|
| 2026.04.27 | ₩2,454 | ₩2,603 | ₩2,414 | ₩2,481 | +1.09% | 6.7만 |
|---|
| 2026.04.24 | ₩2,548 | ₩2,548 | ₩2,414 | ₩2,440 | -4.21% | 3.8만 |
|---|
| 2026.04.23 | ₩2,601 | ₩2,675 | ₩2,414 | ₩2,481 | -4.64% | 5.7만 |
|---|
| 2026.04.22 | ₩2,762 | ₩2,896 | ₩2,615 | ₩2,642 | -4.37% | 4.9만 |
|---|
| 2026.04.21 | ₩2,642 | ₩2,870 | ₩2,628 | ₩2,695 | +2.03% | 11.3만 |
|---|
| 2026.04.20 | ₩2,440 | ₩2,642 | ₩2,440 | ₩2,575 | +5.49% | 3만 |
|---|
| 2026.04.17 | ₩2,548 | ₩2,628 | ₩2,440 | ₩2,440 | -4.21% | 6.5만 |
|---|
| 2026.04.16 | ₩2,615 | ₩2,655 | ₩2,507 | ₩2,507 | -4.10% | 4만 |
|---|
| 2026.04.15 | ₩2,507 | ₩2,689 | ₩2,467 | ₩2,588 | +3.21% | 6.9만 |
|---|
| 2026.04.14 | ₩2,575 | ₩2,655 | ₩2,440 | ₩2,454 | -4.69% | 8만 |
|---|
| 2026.04.13 | ₩2,253 | ₩2,615 | ₩2,166 | ₩2,575 | +14.29% | 15.2만 |
|---|
| 2026.04.10 | ₩2,025 | ₩2,414 | ₩2,025 | ₩2,280 | +12.58% | 26.9만 |
|---|
| 2026.04.09 | ₩2,212 | ₩2,253 | ₩1,877 | ₩1,985 | -10.30% | 35.5만 |
|---|
| 2026.04.08 | ₩2,011 | ₩3,044 | ₩2,011 | ₩2,212 | +10.00% | 547.6만 |
|---|
| 2026.04.07 | ₩1,958 | ₩1,958 | ₩1,871 | ₩1,877 | -4.11% | 7.5만 |
|---|
| 2026.04.06 | ₩1,998 | ₩2,105 | ₩1,931 | ₩1,931 | -3.36% | 2.9만 |
|---|
| 2026.04.02 | ₩1,985 | ₩1,985 | ₩1,912 | ₩1,917 | -3.38% | 8.4만 |
|---|
| 2026.04.01 | ₩2,052 | ₩2,052 | ₩1,944 | ₩1,944 | -5.23% | 7.7만 |
|---|
| 2026.03.31 | ₩2,212 | ₩2,219 | ₩1,944 | ₩1,985 | -10.30% | 8.9만 |
|---|
| 2026.03.30 | ₩2,253 | ₩2,467 | ₩2,159 | ₩2,172 | -3.57% | 5.3만 |
|---|
| 2026.03.27 | ₩2,373 | ₩2,414 | ₩2,199 | ₩2,226 | -6.21% | 7.4만 |
|---|
| 2026.03.26 | ₩2,333 | ₩2,481 | ₩2,306 | ₩2,347 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,762 | ₩2,868 | ₩2,253 | ₩2,280 | -17.48% | 11.7만 |
|---|
| 2026.03.24 | ₩2,883 | ₩2,883 | ₩2,655 | ₩2,655 | -7.91% | 6.1만 |
|---|
| 2026.03.23 | ₩2,695 | ₩2,990 | ₩2,695 | ₩2,896 | +7.46% | 3.7만 |
|---|
| 2026.03.20 | ₩3,057 | ₩3,272 | ₩2,642 | ₩2,642 | -13.60% | 12.2만 |
|---|
| 2026.03.19 | ₩3,111 | ₩3,272 | ₩3,097 | ₩3,097 | -0.43% | 1.8만 |
|---|
| 2026.03.18 | ₩3,057 | ₩3,312 | ₩3,057 | ₩3,165 | +3.51% | 2만 |
|---|
| 2026.03.17 | ₩3,299 | ₩3,406 | ₩2,943 | ₩3,004 | -8.94% | 6.4만 |
|---|
| 2026.03.16 | ₩3,191 | ₩3,406 | ₩3,057 | ₩3,245 | +1.68% | 2.9만 |
|---|
| 2026.03.13 | ₩3,191 | ₩3,191 | ₩2,977 | ₩3,151 | -1.26% | 2.9만 |
|---|
| 2026.03.12 | ₩3,151 | ₩3,218 | ₩3,057 | ₩3,185 | +1.06% | 2.5만 |
|---|
| 2026.03.11 | ₩3,191 | ₩3,285 | ₩3,124 | ₩3,225 | +1.05% | 1.7만 |
|---|
| 2026.03.10 | ₩3,165 | ₩3,486 | ₩3,097 | ₩3,245 | +2.54% | 1.3만 |
|---|
| 2026.03.09 | ₩3,124 | ₩3,218 | ₩2,950 | ₩3,218 | +3.00% | 3.3만 |
|---|
| 2026.03.06 | ₩3,258 | ₩3,258 | ₩3,017 | ₩3,165 | -2.88% | 3.2만 |
|---|
| 2026.03.05 | ₩2,990 | ₩3,218 | ₩2,990 | ₩3,218 | +7.62% | 7.8만 |
|---|
| 2026.03.04 | ₩3,004 | ₩3,084 | ₩2,950 | ₩2,990 | -0.45% | 2.9만 |
|---|
| 2026.03.03 | ₩3,030 | ₩3,067 | ₩2,829 | ₩2,950 | -2.65% | 6.8만 |
|---|
| 2026.03.02 | ₩3,111 | ₩3,158 | ₩3,017 | ₩3,044 | -2.16% | 7만 |
|---|
| 2026.02.27 | ₩3,258 | ₩3,352 | ₩3,084 | ₩3,232 | -0.82% | 4.9만 |
|---|
| 2026.02.26 | ₩3,299 | ₩3,339 | ₩3,191 | ₩3,265 | -1.02% | 1.9만 |
|---|
| 2026.02.25 | ₩3,245 | ₩3,352 | ₩3,218 | ₩3,299 | +1.65% | 3.2만 |
|---|
| 2026.02.24 | ₩3,232 | ₩3,312 | ₩3,151 | ₩3,245 | +0.41% | 1만 |
|---|
| 2026.02.23 | ₩3,339 | ₩3,473 | ₩3,151 | ₩3,272 | -2.01% | 1.3만 |
|---|
| 2026.02.20 | ₩3,299 | ₩3,392 | ₩3,279 | ₩3,366 | +2.03% | 1.9만 |
|---|
| 2026.02.19 | ₩3,486 | ₩3,524 | ₩3,232 | ₩3,272 | -6.15% | 4만 |
|---|
| 2026.02.18 | ₩3,607 | ₩3,741 | ₩3,486 | ₩3,607 | 0.00% | 1.6만 |
|---|
| 2026.02.17 | ₩3,486 | ₩3,687 | ₩3,419 | ₩3,580 | +2.69% | 2만 |
|---|
| 2026.02.13 | ₩3,392 | ₩3,634 | ₩3,392 | ₩3,486 | +2.77% | 2.9만 |
|---|
| 2026.02.12 | ₩3,620 | ₩3,687 | ₩3,379 | ₩3,379 | -6.67% | 3.1만 |
|---|
| 2026.02.11 | ₩3,687 | ₩3,889 | ₩3,567 | ₩3,701 | +0.36% | 8만 |
|---|
| 2026.02.10 | ₩3,687 | ₩3,889 | ₩3,486 | ₩3,674 | -0.36% | 9.7만 |
|---|
| 2026.02.09 | ₩3,339 | ₩4,090 | ₩3,325 | ₩3,647 | +9.24% | 19.7만 |
|---|
| 2026.02.06 | ₩3,232 | ₩3,419 | ₩3,138 | ₩3,285 | +1.66% | 6.1만 |
|---|
| 2026.02.05 | ₩3,325 | ₩3,339 | ₩3,084 | ₩3,178 | -4.44% | 5만 |
|---|
| 2026.02.04 | ₩3,272 | ₩3,407 | ₩3,165 | ₩3,299 | +0.82% | 3.4만 |
|---|
| 2026.02.03 | ₩3,473 | ₩3,512 | ₩3,165 | ₩3,218 | -7.34% | 7.4만 |
|---|
| 2026.02.02 | ₩3,795 | ₩3,822 | ₩3,118 | ₩3,352 | -11.66% | 27.7만 |
|---|
| 2026.01.30 | ₩3,151 | ₩3,889 | ₩2,977 | ₩3,835 | +21.70% | 47.3만 |
|---|
| 2026.01.29 | ₩3,165 | ₩3,292 | ₩3,005 | ₩3,151 | -0.42% | 9.5만 |
|---|
| 2026.01.28 | ₩3,433 | ₩3,527 | ₩3,218 | ₩3,218 | -6.25% | 18.9만 |
|---|
| 2026.01.27 | ₩3,594 | ₩3,594 | ₩3,406 | ₩3,513 | -2.24% | 3.2만 |
|---|
| 2026.01.26 | ₩3,634 | ₩3,634 | ₩3,392 | ₩3,594 | -1.11% | 5.7만 |
|---|
| 2026.01.23 | ₩3,822 | ₩3,822 | ₩3,513 | ₩3,634 | -4.91% | 6.6만 |
|---|
| 2026.01.22 | ₩3,607 | ₩3,889 | ₩3,573 | ₩3,808 | +5.58% | 4.4만 |
|---|
| 2026.01.21 | ₩3,701 | ₩3,714 | ₩3,439 | ₩3,647 | -1.45% | 5.2만 |
|---|
| 2026.01.20 | ₩3,755 | ₩3,822 | ₩3,567 | ₩3,701 | -1.43% | 4.7만 |
|---|
| 2026.01.16 | ₩3,661 | ₩3,969 | ₩3,540 | ₩3,862 | +5.49% | 12.6만 |
|---|
| 2026.01.15 | ₩3,379 | ₩3,620 | ₩3,312 | ₩3,607 | +6.75% | 4.9만 |
|---|
| 2026.01.14 | ₩3,299 | ₩3,594 | ₩3,260 | ₩3,379 | +2.44% | 14만 |
|---|
| 2026.01.13 | ₩3,486 | ₩3,513 | ₩3,187 | ₩3,312 | -5.00% | 13.2만 |
|---|
| 2026.01.12 | ₩3,540 | ₩3,647 | ₩3,419 | ₩3,513 | -0.76% | 10.3만 |
|---|
| 2026.01.09 | ₩3,661 | ₩3,661 | ₩3,392 | ₩3,553 | -2.93% | 15.4만 |
|---|
| 2026.01.08 | ₩3,433 | ₩3,875 | ₩3,151 | ₩3,768 | +9.77% | 319.9만 |
|---|
| 2026.01.07 | ₩3,982 | ₩3,982 | ₩3,406 | ₩3,567 | -10.44% | 11.5만 |
|---|
| 2026.01.06 | ₩3,862 | ₩4,103 | ₩3,674 | ₩3,902 | +1.04% | 20.4만 |
|---|
| 2026.01.05 | ₩3,580 | ₩3,661 | ₩3,460 | ₩3,661 | +2.25% | 7.8만 |
|---|
| 2026.01.02 | ₩3,379 | ₩3,704 | ₩3,379 | ₩3,580 | +5.95% | 5.9만 |
|---|
| 2025.12.31 | ₩3,392 | ₩3,447 | ₩3,218 | ₩3,379 | -0.40% | 5.3만 |
|---|
| 2025.12.30 | ₩3,755 | ₩3,795 | ₩3,352 | ₩3,460 | -7.86% | 10.3만 |
|---|
| 2025.12.29 | ₩4,653 | ₩4,841 | ₩3,583 | ₩3,687 | -20.75% | 18.8만 |
|---|
| 2025.12.26 | ₩4,050 | ₩5,082 | ₩3,915 | ₩4,666 | +15.23% | 35.5만 |
|---|
| 2025.12.24 | ₩3,285 | ₩4,197 | ₩3,205 | ₩4,103 | +24.90% | 28.8만 |
|---|
| 2025.12.23 | ₩3,460 | ₩3,714 | ₩3,138 | ₩3,433 | -0.78% | 18.3만 |
|---|
| 2025.12.22 | ₩2,977 | ₩3,808 | ₩2,950 | ₩3,486 | +17.12% | 36.7만 |
|---|
| 2025.12.19 | ₩3,057 | ₩3,860 | ₩2,776 | ₩3,004 | -1.75% | 88.5만 |
|---|
| 2025.12.18 | ₩2,977 | ₩3,272 | ₩2,829 | ₩2,856 | -4.05% | 24.3만 |
|---|
| 2025.12.17 | ₩3,915 | ₩3,996 | ₩2,682 | ₩2,937 | -25.00% | 85.1만 |
|---|
| 2025.12.16 | ₩4,680 | ₩4,680 | ₩3,902 | ₩3,996 | -14.61% | 39.5만 |
|---|
| 2025.12.15 | ₩5,712 | ₩5,712 | ₩4,613 | ₩4,707 | -17.61% | 12.5만 |
|---|
| 2025.12.12 | ₩6,235 | ₩6,369 | ₩5,511 | ₩5,551 | -10.97% | 5.5만 |
|---|
| 2025.12.11 | ₩6,436 | ₩6,678 | ₩6,074 | ₩6,235 | -3.13% | 10.2만 |
|---|
| 2025.12.10 | ₩5,739 | ₩7,227 | ₩5,699 | ₩6,436 | +12.15% | 19.3만 |
|---|
| 2025.12.09 | ₩5,699 | ₩6,155 | ₩5,645 | ₩5,779 | +1.41% | 11.4만 |
|---|
| 2025.12.08 | ₩7,683 | ₩7,710 | ₩5,431 | ₩5,726 | -25.48% | 34.5만 |
|---|
| 2025.12.05 | ₩7,697 | ₩8,045 | ₩7,174 | ₩7,724 | +0.35% | 10.7만 |
|---|
| 2025.12.04 | ₩7,174 | ₩7,910 | ₩6,986 | ₩7,643 | +6.54% | 19.6만 |
|---|
| 2025.12.03 | ₩8,434 | ₩9,963 | ₩7,107 | ₩7,254 | -13.99% | 57.7만 |
|---|
| 2025.12.02 | ₩8,220 | ₩9,212 | ₩7,418 | ₩8,582 | +4.40% | 138.7만 |
|---|
| 2025.12.01 | ₩4,881 | ₩12,484 | ₩4,345 | ₩10,566 | +116.48% | 2735.7만 |
|---|
| 2025.11.28 | ₩4,264 | ₩4,626 | ₩4,264 | ₩4,345 | +1.89% | 9.8천 |
|---|
| 2025.11.26 | ₩4,023 | ₩4,224 | ₩3,875 | ₩4,224 | +5.00% | 7.2만 |
|---|
| 2025.11.25 | ₩4,063 | ₩4,130 | ₩3,999 | ₩4,023 | -0.99% | 1.3만 |
|---|
| 2025.11.24 | ₩4,157 | ₩4,197 | ₩4,036 | ₩4,036 | -2.90% | 1.6만 |
|---|
| 2025.11.21 | ₩4,050 | ₩4,402 | ₩4,050 | ₩4,143 | +2.32% | 1.9만 |
|---|
| 2025.11.20 | ₩4,170 | ₩4,277 | ₩4,050 | ₩4,050 | -2.89% | 2.9만 |
|---|
| 2025.11.19 | ₩4,331 | ₩4,331 | ₩4,197 | ₩4,197 | -3.10% | 1.3만 |
|---|
| 2025.11.18 | ₩4,210 | ₩4,425 | ₩4,184 | ₩4,291 | +1.91% | 1.8만 |
|---|
| 2025.11.17 | ₩4,492 | ₩4,492 | ₩4,264 | ₩4,345 | -3.28% | 5.3만 |
|---|
| 2025.11.14 | ₩4,559 | ₩4,559 | ₩4,170 | ₩4,438 | -2.65% | 3.7만 |
|---|
| 2025.11.13 | ₩4,841 | ₩4,841 | ₩4,147 | ₩4,572 | -5.54% | 2.9만 |
|---|
| 2025.11.12 | ₩5,350 | ₩5,364 | ₩4,814 | ₩4,874 | -8.90% | 2.8만 |
|---|
| 2025.11.11 | ₩4,733 | ₩5,007 | ₩4,733 | ₩4,894 | +3.40% | 8.6천 |
|---|
| 2025.11.10 | ₩4,760 | ₩4,945 | ₩4,693 | ₩4,807 | +0.99% | 1.1만 |
|---|
| 2025.11.07 | ₩4,921 | ₩4,921 | ₩4,572 | ₩4,753 | -3.41% | 4.9만 |
|---|
| 2025.11.06 | ₩4,841 | ₩4,935 | ₩4,626 | ₩4,760 | -1.66% | 2.1만 |
|---|
| 2025.11.05 | ₩4,613 | ₩5,062 | ₩4,559 | ₩4,733 | +2.62% | 1.2만 |
|---|
| 2025.11.04 | ₩4,747 | ₩4,814 | ₩4,572 | ₩4,626 | -2.54% | 4만 |
|---|
| 2025.11.03 | ₩4,827 | ₩5,095 | ₩4,763 | ₩4,827 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩4,827 | ₩5,085 | ₩4,720 | ₩4,854 | +0.56% | 3.2만 |
|---|
| 2025.10.30 | ₩5,109 | ₩5,162 | ₩4,673 | ₩4,747 | -7.09% | 6.5만 |
|---|
| 2025.10.29 | ₩5,404 | ₩5,618 | ₩5,109 | ₩5,162 | -4.47% | 4.4만 |
|---|
| 2025.10.28 | ₩5,766 | ₩5,766 | ₩5,431 | ₩5,431 | -5.81% | 4만 |
|---|
| 2025.10.27 | ₩5,806 | ₩5,846 | ₩5,632 | ₩5,659 | -2.54% | 2.3만 |
|---|
| 2025.10.24 | ₩5,605 | ₩6,034 | ₩5,605 | ₩5,659 | +0.96% | 6.3만 |
|---|
| 2025.10.23 | ₩5,927 | ₩6,249 | ₩5,565 | ₩5,592 | -5.66% | 4.1만 |
|---|
| 2025.10.22 | ₩6,168 | ₩6,168 | ₩5,799 | ₩5,927 | -3.91% | 3.8만 |
|---|
| 2025.10.21 | ₩5,913 | ₩6,175 | ₩5,913 | ₩6,034 | +2.04% | 9.2천 |
|---|
| 2025.10.20 | ₩5,873 | ₩6,436 | ₩5,860 | ₩5,954 | +1.37% | 2.7만 |
|---|
| 2025.10.17 | ₩5,846 | ₩6,007 | ₩5,766 | ₩5,766 | -1.38% | 2만 |
|---|
| 2025.10.16 | ₩6,101 | ₩6,262 | ₩5,833 | ₩5,900 | -3.30% | 4.6만 |
|---|
| 2025.10.15 | ₩6,289 | ₩6,423 | ₩6,021 | ₩6,195 | -1.49% | 3.4만 |
|---|
| 2025.10.14 | ₩6,034 | ₩6,289 | ₩5,980 | ₩5,994 | -0.67% | 3.6만 |
|---|
| 2025.10.13 | ₩6,436 | ₩6,436 | ₩5,954 | ₩5,994 | -6.88% | 3.1만 |
|---|
| 2025.10.10 | ₩6,892 | ₩7,084 | ₩6,369 | ₩6,369 | -7.59% | 3.1만 |
|---|