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 | ₩1,896 | ₩1,957 | ₩1,803 | ₩1,803 | -4.93% | 4.8만 |
| 2026.10.08 | ₩1,829 | ₩1,849 | ₩1,762 | ₩1,762 | -3.65% | 5.5만 |
| 2026.10.07 | ₩1,936 | ₩1,936 | ₩1,789 | ₩1,816 | -6.21% | 7.5만 |
| 2026.10.06 | ₩1,883 | ₩1,936 | ₩1,869 | ₩1,869 | -0.71% | 3.2만 |
| 2026.10.05 | ₩1,909 | ₩1,976 | ₩1,896 | ₩1,896 | -0.70% | 4만 |
| 2026.10.02 | ₩1,963 | ₩2,003 | ₩1,896 | ₩1,896 | -3.40% | 3.2만 |
| 2026.10.01 | ₩2,003 | ₩2,029 | ₩1,923 | ₩1,923 | -4.00% | 6.2만 |
| 2026.09.30 | ₩1,989 | ₩2,083 | ₩1,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,949 |
| -2.01% |
| 7.7만 |
| 2026.09.29 | ₩2,016 | ₩2,123 | ₩1,856 | ₩1,896 | -5.96% | 13.2만 |
|---|
| 2026.09.28 | ₩2,190 | ₩2,243 | ₩2,003 | ₩2,029 | -7.32% | 12만 |
|---|
| 2026.09.25 | ₩2,270 | ₩2,357 | ₩2,098 | ₩2,123 | -6.47% | 5.2만 |
|---|
| 2026.09.24 | ₩2,270 | ₩2,474 | ₩2,243 | ₩2,243 | -1.18% | 1.6만 |
|---|
| 2026.09.23 | ₩2,403 | ₩2,463 | ₩2,243 | ₩2,243 | -6.67% | 4.4만 |
|---|
| 2026.09.22 | ₩2,577 | ₩2,577 | ₩2,403 | ₩2,403 | -6.74% | 4.2만 |
|---|
| 2026.09.21 | ₩2,617 | ₩2,617 | ₩2,470 | ₩2,470 | -5.61% | 3.7만 |
|---|
| 2026.09.18 | ₩2,630 | ₩2,657 | ₩2,470 | ₩2,604 | -1.02% | 8.6만 |
|---|
| 2026.09.17 | ₩2,590 | ₩2,590 | ₩2,524 | ₩2,537 | -2.06% | 1.1만 |
|---|
| 2026.09.16 | ₩2,483 | ₩2,644 | ₩2,483 | ₩2,510 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩2,497 | ₩2,649 | ₩2,497 | ₩2,537 | +1.60% | 1만 |
|---|
| 2026.09.14 | ₩2,550 | ₩2,621 | ₩2,483 | ₩2,537 | -0.52% | 3.4만 |
|---|
| 2026.09.11 | ₩2,577 | ₩2,670 | ₩2,550 | ₩2,564 | -0.52% | 2.1만 |
|---|
| 2026.09.10 | ₩2,670 | ₩2,670 | ₩2,590 | ₩2,604 | -2.50% | 1만 |
|---|
| 2026.09.09 | ₩2,630 | ₩2,724 | ₩2,604 | ₩2,604 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩2,737 | ₩2,737 | ₩2,604 | ₩2,684 | -1.95% | 3만 |
|---|
| 2026.09.04 | ₩2,897 | ₩2,897 | ₩2,630 | ₩2,630 | -9.22% | 4.2만 |
|---|
| 2026.09.03 | ₩2,884 | ₩2,884 | ₩2,686 | ₩2,777 | -3.70% | 2.7만 |
|---|
| 2026.09.02 | ₩2,764 | ₩2,804 | ₩2,657 | ₩2,750 | -0.48% | 2.4만 |
|---|
| 2026.09.01 | ₩2,857 | ₩2,937 | ₩2,577 | ₩2,777 | -2.80% | 32.9만 |
|---|
| 2026.08.31 | ₩2,777 | ₩3,031 | ₩2,777 | ₩2,817 | +1.44% | 4.6만 |
|---|
| 2026.08.28 | ₩2,804 | ₩2,897 | ₩2,804 | ₩2,817 | +0.48% | 2만 |
|---|
| 2026.08.27 | ₩2,884 | ₩2,884 | ₩2,756 | ₩2,777 | -3.70% | 1.4만 |
|---|
| 2026.08.26 | ₩2,951 | ₩2,951 | ₩2,737 | ₩2,817 | -4.52% | 2.9만 |
|---|
| 2026.08.25 | ₩2,884 | ₩2,983 | ₩2,804 | ₩2,884 | 0.00% | 2.1만 |
|---|
| 2026.08.24 | ₩2,871 | ₩3,006 | ₩2,791 | ₩2,804 | -2.33% | 3.6만 |
|---|
| 2026.08.21 | ₩2,911 | ₩3,058 | ₩2,764 | ₩2,777 | -4.59% | 5.2만 |
|---|
| 2026.08.20 | ₩2,991 | ₩3,071 | ₩2,737 | ₩2,737 | -8.48% | 4.5만 |
|---|
| 2026.08.19 | ₩2,684 | ₩2,831 | ₩2,670 | ₩2,710 | +1.00% | 1.6만 |
|---|
| 2026.08.18 | ₩2,697 | ₩2,804 | ₩2,617 | ₩2,684 | -0.50% | 1.2만 |
|---|
| 2026.08.17 | ₩2,737 | ₩2,737 | ₩2,670 | ₩2,670 | -2.44% | 1만 |
|---|
| 2026.08.14 | ₩2,764 | ₩2,804 | ₩2,565 | ₩2,724 | -1.45% | 1.2만 |
|---|
| 2026.08.13 | ₩2,670 | ₩2,779 | ₩2,644 | ₩2,697 | +1.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,670 | ₩2,771 | ₩2,630 | ₩2,644 | -1.00% | 1.2만 |
|---|
| 2026.08.11 | ₩2,697 | ₩2,737 | ₩2,537 | ₩2,677 | -0.74% | 2.1만 |
|---|
| 2026.08.10 | ₩2,871 | ₩3,004 | ₩2,550 | ₩2,590 | -9.77% | 6만 |
|---|
| 2026.08.07 | ₩2,804 | ₩3,084 | ₩2,670 | ₩2,857 | +1.90% | 4.5만 |
|---|
| 2026.08.06 | ₩3,084 | ₩3,204 | ₩2,724 | ₩2,804 | -9.09% | 3.6만 |
|---|
| 2026.08.05 | ₩2,897 | ₩3,131 | ₩2,811 | ₩3,018 | +4.15% | 7.6만 |
|---|
| 2026.08.04 | ₩3,164 | ₩3,164 | ₩2,710 | ₩2,924 | -7.59% | 13.7만 |
|---|
| 2026.08.03 | ₩2,403 | ₩3,640 | ₩2,403 | ₩3,164 | +31.67% | 217.4만 |
|---|
| 2026.07.31 | ₩2,644 | ₩2,835 | ₩2,203 | ₩2,403 | -9.09% | 15.1만 |
|---|
| 2026.07.30 | ₩2,577 | ₩3,070 | ₩2,337 | ₩2,457 | -4.66% | 7.5만 |
|---|
| 2026.07.29 | ₩3,098 | ₩3,098 | ₩2,243 | ₩2,550 | -17.67% | 8.4만 |
|---|
| 2026.07.28 | ₩3,405 | ₩3,405 | ₩3,031 | ₩3,098 | -9.02% | 5.8만 |
|---|
| 2026.07.27 | ₩3,505 | ₩3,685 | ₩3,485 | ₩3,498 | -0.19% | 2.4만 |
|---|
| 2026.07.24 | ₩3,712 | ₩4,006 | ₩3,632 | ₩3,632 | -2.16% | 4.2만 |
|---|
| 2026.07.23 | ₩3,832 | ₩3,832 | ₩3,618 | ₩3,712 | -3.14% | 3.3만 |
|---|
| 2026.07.22 | ₩3,672 | ₩3,885 | ₩3,632 | ₩3,845 | +4.73% | 4.5만 |
|---|
| 2026.07.21 | ₩3,779 | ₩3,885 | ₩3,710 | ₩3,832 | +1.41% | 2.6만 |
|---|
| 2026.07.20 | ₩3,872 | ₩3,872 | ₩3,712 | ₩3,859 | -0.34% | 1.7만 |
|---|
| 2026.07.17 | ₩3,765 | ₩3,872 | ₩3,658 | ₩3,845 | +2.13% | 4.7만 |
|---|
| 2026.07.16 | ₩3,859 | ₩3,872 | ₩3,752 | ₩3,805 | -1.38% | 6.1만 |
|---|
| 2026.07.15 | ₩3,885 | ₩3,885 | ₩3,605 | ₩3,872 | -0.34% | 8.2만 |
|---|
| 2026.07.14 | ₩3,538 | ₩3,832 | ₩3,512 | ₩3,832 | +8.30% | 5.7만 |
|---|
| 2026.07.13 | ₩3,325 | ₩3,592 | ₩3,285 | ₩3,578 | +7.63% | 9만 |
|---|
| 2026.07.10 | ₩3,378 | ₩3,471 | ₩3,298 | ₩3,458 | +2.37% | 7.2만 |
|---|
| 2026.07.09 | ₩3,418 | ₩3,445 | ₩3,084 | ₩3,391 | -0.78% | 7.4만 |
|---|
| 2026.07.08 | ₩3,285 | ₩3,498 | ₩3,004 | ₩3,498 | +6.50% | 4.9만 |
|---|
| 2026.07.07 | ₩3,138 | ₩3,391 | ₩2,951 | ₩3,365 | +7.23% | 6.2만 |
|---|
| 2026.07.06 | ₩2,991 | ₩3,325 | ₩2,937 | ₩3,298 | +10.27% | 8.3만 |
|---|
| 2026.07.02 | ₩2,857 | ₩3,071 | ₩2,844 | ₩2,991 | +4.67% | 4.8만 |
|---|
| 2026.07.01 | ₩2,844 | ₩3,044 | ₩2,577 | ₩2,844 | 0.00% | 13.6만 |
|---|
| 2026.06.30 | ₩2,991 | ₩2,991 | ₩2,831 | ₩2,964 | -0.89% | 4.8만 |
|---|
| 2026.06.29 | ₩2,951 | ₩3,058 | ₩2,737 | ₩3,044 | +3.17% | 7.9만 |
|---|
| 2026.06.26 | ₩2,857 | ₩2,991 | ₩2,817 | ₩2,991 | +4.67% | 2.3만 |
|---|
| 2026.06.25 | ₩2,871 | ₩2,937 | ₩2,777 | ₩2,924 | +1.86% | 6.9만 |
|---|
| 2026.06.24 | ₩2,804 | ₩2,964 | ₩2,765 | ₩2,911 | +3.81% | 12.6만 |
|---|
| 2026.06.23 | ₩2,524 | ₩2,831 | ₩2,524 | ₩2,817 | +11.64% | 12.3만 |
|---|
| 2026.06.22 | ₩2,577 | ₩2,670 | ₩2,437 | ₩2,644 | +2.59% | 8.3만 |
|---|
| 2026.06.18 | ₩2,297 | ₩2,617 | ₩2,230 | ₩2,577 | +12.21% | 11.6만 |
|---|
| 2026.06.17 | ₩2,337 | ₩2,337 | ₩2,236 | ₩2,283 | -2.29% | 2만 |
|---|
| 2026.06.16 | ₩2,430 | ₩2,510 | ₩2,270 | ₩2,323 | -4.40% | 6만 |
|---|
| 2026.06.15 | ₩2,310 | ₩2,470 | ₩2,310 | ₩2,430 | +5.20% | 5.1만 |
|---|
| 2026.06.12 | ₩2,256 | ₩2,334 | ₩2,163 | ₩2,270 | +0.59% | 5.2만 |
|---|
| 2026.06.11 | ₩2,283 | ₩2,310 | ₩2,150 | ₩2,216 | -2.92% | 8.4만 |
|---|
| 2026.06.10 | ₩2,323 | ₩2,430 | ₩2,297 | ₩2,337 | +0.57% | 4.5만 |
|---|
| 2026.06.09 | ₩2,323 | ₩2,430 | ₩2,298 | ₩2,363 | +1.72% | 12.5만 |
|---|
| 2026.06.08 | ₩2,337 | ₩2,377 | ₩2,290 | ₩2,297 | -1.71% | 7.7만 |
|---|
| 2026.06.05 | ₩2,443 | ₩2,530 | ₩2,270 | ₩2,403 | -1.64% | 9.7만 |
|---|
| 2026.06.04 | ₩2,363 | ₩2,564 | ₩2,363 | ₩2,537 | +7.34% | 20.8만 |
|---|
| 2026.06.03 | ₩2,337 | ₩2,483 | ₩2,270 | ₩2,403 | +2.86% | 13.3만 |
|---|
| 2026.06.02 | ₩2,430 | ₩2,537 | ₩2,350 | ₩2,403 | -1.10% | 10.8만 |
|---|
| 2026.06.01 | ₩2,390 | ₩2,577 | ₩2,270 | ₩2,457 | +2.79% | 20.2만 |
|---|
| 2026.05.29 | ₩2,604 | ₩2,604 | ₩2,417 | ₩2,483 | -4.62% | 20.2만 |
|---|
| 2026.05.28 | ₩2,657 | ₩2,690 | ₩2,577 | ₩2,630 | -1.01% | 6.1만 |
|---|
| 2026.05.27 | ₩2,577 | ₩2,724 | ₩2,564 | ₩2,710 | +5.18% | 11.1만 |
|---|
| 2026.05.26 | ₩2,644 | ₩2,831 | ₩2,577 | ₩2,657 | +0.51% | 48.6만 |
|---|
| 2026.05.22 | ₩2,630 | ₩2,783 | ₩2,564 | ₩2,590 | -1.52% | 10.7만 |
|---|
| 2026.05.21 | ₩2,764 | ₩2,804 | ₩2,590 | ₩2,604 | -5.80% | 15.1만 |
|---|
| 2026.05.20 | ₩2,710 | ₩2,911 | ₩2,710 | ₩2,817 | +3.94% | 14.3만 |
|---|
| 2026.05.19 | ₩2,764 | ₩2,871 | ₩2,645 | ₩2,791 | +0.97% | 10.9만 |
|---|
| 2026.05.18 | ₩2,564 | ₩2,964 | ₩2,537 | ₩2,831 | +10.42% | 30.5만 |
|---|
| 2026.05.15 | ₩2,750 | ₩3,018 | ₩2,577 | ₩2,710 | -1.46% | 36만 |
|---|
| 2026.05.14 | ₩2,590 | ₩2,964 | ₩2,497 | ₩2,911 | +12.37% | 60.8만 |
|---|
| 2026.05.13 | ₩2,510 | ₩2,977 | ₩2,417 | ₩2,590 | +3.19% | 145.1만 |
|---|
| 2026.05.12 | ₩3,198 | ₩3,204 | ₩2,630 | ₩2,750 | -13.99% | 5267.5만 |
|---|
| 2026.05.11 | ₩2,604 | ₩2,604 | ₩2,337 | ₩2,337 | -10.26% | 5.6만 |
|---|
| 2026.05.08 | ₩2,510 | ₩2,580 | ₩2,406 | ₩2,430 | -3.19% | 5.8만 |
|---|
| 2026.05.07 | ₩2,483 | ₩2,629 | ₩2,390 | ₩2,390 | -3.76% | 2.5만 |
|---|
| 2026.05.06 | ₩2,363 | ₩2,470 | ₩2,350 | ₩2,443 | +3.39% | 6.3만 |
|---|
| 2026.05.05 | ₩2,363 | ₩2,382 | ₩2,216 | ₩2,337 | -1.13% | 4.6만 |
|---|
| 2026.05.04 | ₩2,457 | ₩2,524 | ₩2,310 | ₩2,350 | -4.35% | 3.4만 |
|---|
| 2026.05.01 | ₩2,337 | ₩2,417 | ₩2,326 | ₩2,363 | +1.14% | 2.4만 |
|---|
| 2026.04.30 | ₩2,310 | ₩2,390 | ₩2,243 | ₩2,363 | +2.31% | 8.5만 |
|---|
| 2026.04.29 | ₩2,403 | ₩2,441 | ₩2,310 | ₩2,310 | -3.89% | 2.4만 |
|---|
| 2026.04.28 | ₩2,470 | ₩2,497 | ₩2,377 | ₩2,390 | -3.24% | 3.7만 |
|---|
| 2026.04.27 | ₩2,443 | ₩2,592 | ₩2,403 | ₩2,470 | +1.09% | 6.7만 |
|---|
| 2026.04.24 | ₩2,537 | ₩2,537 | ₩2,403 | ₩2,430 | -4.21% | 3.8만 |
|---|
| 2026.04.23 | ₩2,590 | ₩2,664 | ₩2,403 | ₩2,470 | -4.64% | 5.7만 |
|---|
| 2026.04.22 | ₩2,750 | ₩2,884 | ₩2,604 | ₩2,630 | -4.37% | 4.9만 |
|---|
| 2026.04.21 | ₩2,630 | ₩2,857 | ₩2,617 | ₩2,684 | +2.03% | 11.3만 |
|---|
| 2026.04.20 | ₩2,430 | ₩2,630 | ₩2,430 | ₩2,564 | +5.49% | 3만 |
|---|
| 2026.04.17 | ₩2,537 | ₩2,617 | ₩2,430 | ₩2,430 | -4.21% | 6.5만 |
|---|
| 2026.04.16 | ₩2,604 | ₩2,644 | ₩2,497 | ₩2,497 | -4.10% | 4만 |
|---|
| 2026.04.15 | ₩2,497 | ₩2,677 | ₩2,457 | ₩2,577 | +3.21% | 6.9만 |
|---|
| 2026.04.14 | ₩2,564 | ₩2,644 | ₩2,430 | ₩2,443 | -4.69% | 8만 |
|---|
| 2026.04.13 | ₩2,243 | ₩2,604 | ₩2,156 | ₩2,564 | +14.29% | 15.2만 |
|---|
| 2026.04.10 | ₩2,016 | ₩2,403 | ₩2,016 | ₩2,270 | +12.58% | 26.9만 |
|---|
| 2026.04.09 | ₩2,203 | ₩2,243 | ₩1,869 | ₩1,976 | -10.30% | 35.5만 |
|---|
| 2026.04.08 | ₩2,003 | ₩3,031 | ₩2,003 | ₩2,203 | +10.00% | 547.6만 |
|---|
| 2026.04.07 | ₩1,949 | ₩1,949 | ₩1,863 | ₩1,869 | -4.11% | 7.5만 |
|---|
| 2026.04.06 | ₩1,989 | ₩2,096 | ₩1,923 | ₩1,923 | -3.36% | 2.9만 |
|---|
| 2026.04.02 | ₩1,976 | ₩1,976 | ₩1,904 | ₩1,909 | -3.38% | 8.4만 |
|---|
| 2026.04.01 | ₩2,043 | ₩2,043 | ₩1,936 | ₩1,936 | -5.23% | 7.7만 |
|---|
| 2026.03.31 | ₩2,203 | ₩2,210 | ₩1,936 | ₩1,976 | -10.30% | 8.9만 |
|---|
| 2026.03.30 | ₩2,243 | ₩2,457 | ₩2,150 | ₩2,163 | -3.57% | 5.3만 |
|---|
| 2026.03.27 | ₩2,363 | ₩2,403 | ₩2,190 | ₩2,216 | -6.21% | 7.4만 |
|---|
| 2026.03.26 | ₩2,323 | ₩2,470 | ₩2,297 | ₩2,337 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,750 | ₩2,856 | ₩2,243 | ₩2,270 | -17.48% | 11.7만 |
|---|
| 2026.03.24 | ₩2,871 | ₩2,871 | ₩2,644 | ₩2,644 | -7.91% | 6.1만 |
|---|
| 2026.03.23 | ₩2,684 | ₩2,977 | ₩2,684 | ₩2,884 | +7.46% | 3.7만 |
|---|
| 2026.03.20 | ₩3,044 | ₩3,258 | ₩2,630 | ₩2,630 | -13.60% | 12.2만 |
|---|
| 2026.03.19 | ₩3,098 | ₩3,258 | ₩3,084 | ₩3,084 | -0.43% | 1.8만 |
|---|
| 2026.03.18 | ₩3,044 | ₩3,298 | ₩3,044 | ₩3,151 | +3.51% | 2만 |
|---|
| 2026.03.17 | ₩3,285 | ₩3,391 | ₩2,931 | ₩2,991 | -8.94% | 6.4만 |
|---|
| 2026.03.16 | ₩3,178 | ₩3,391 | ₩3,044 | ₩3,231 | +1.68% | 2.9만 |
|---|
| 2026.03.13 | ₩3,178 | ₩3,178 | ₩2,964 | ₩3,138 | -1.26% | 2.9만 |
|---|
| 2026.03.12 | ₩3,138 | ₩3,204 | ₩3,044 | ₩3,171 | +1.06% | 2.5만 |
|---|
| 2026.03.11 | ₩3,178 | ₩3,271 | ₩3,111 | ₩3,211 | +1.05% | 1.7만 |
|---|
| 2026.03.10 | ₩3,151 | ₩3,471 | ₩3,084 | ₩3,231 | +2.54% | 1.3만 |
|---|
| 2026.03.09 | ₩3,111 | ₩3,204 | ₩2,937 | ₩3,204 | +3.00% | 3.3만 |
|---|
| 2026.03.06 | ₩3,245 | ₩3,245 | ₩3,004 | ₩3,151 | -2.88% | 3.2만 |
|---|
| 2026.03.05 | ₩2,977 | ₩3,204 | ₩2,977 | ₩3,204 | +7.62% | 7.8만 |
|---|
| 2026.03.04 | ₩2,991 | ₩3,071 | ₩2,937 | ₩2,977 | -0.45% | 2.9만 |
|---|
| 2026.03.03 | ₩3,018 | ₩3,054 | ₩2,817 | ₩2,937 | -2.65% | 6.8만 |
|---|
| 2026.03.02 | ₩3,098 | ₩3,144 | ₩3,004 | ₩3,031 | -2.16% | 7만 |
|---|
| 2026.02.27 | ₩3,245 | ₩3,338 | ₩3,071 | ₩3,218 | -0.82% | 4.9만 |
|---|
| 2026.02.26 | ₩3,285 | ₩3,325 | ₩3,178 | ₩3,251 | -1.02% | 1.9만 |
|---|
| 2026.02.25 | ₩3,231 | ₩3,338 | ₩3,204 | ₩3,285 | +1.65% | 3.2만 |
|---|
| 2026.02.24 | ₩3,218 | ₩3,298 | ₩3,138 | ₩3,231 | +0.41% | 1만 |
|---|
| 2026.02.23 | ₩3,325 | ₩3,458 | ₩3,138 | ₩3,258 | -2.01% | 1.3만 |
|---|
| 2026.02.20 | ₩3,285 | ₩3,378 | ₩3,265 | ₩3,351 | +2.03% | 1.9만 |
|---|
| 2026.02.19 | ₩3,471 | ₩3,509 | ₩3,218 | ₩3,258 | -6.15% | 4만 |
|---|
| 2026.02.18 | ₩3,592 | ₩3,725 | ₩3,471 | ₩3,592 | 0.00% | 1.6만 |
|---|
| 2026.02.17 | ₩3,471 | ₩3,672 | ₩3,405 | ₩3,565 | +2.69% | 2만 |
|---|
| 2026.02.13 | ₩3,378 | ₩3,618 | ₩3,378 | ₩3,471 | +2.77% | 2.9만 |
|---|
| 2026.02.12 | ₩3,605 | ₩3,672 | ₩3,365 | ₩3,365 | -6.67% | 3.1만 |
|---|
| 2026.02.11 | ₩3,672 | ₩3,872 | ₩3,552 | ₩3,685 | +0.36% | 8만 |
|---|
| 2026.02.10 | ₩3,672 | ₩3,872 | ₩3,471 | ₩3,658 | -0.36% | 9.7만 |
|---|
| 2026.02.09 | ₩3,325 | ₩4,072 | ₩3,311 | ₩3,632 | +9.24% | 19.7만 |
|---|
| 2026.02.06 | ₩3,218 | ₩3,405 | ₩3,124 | ₩3,271 | +1.66% | 6.1만 |
|---|
| 2026.02.05 | ₩3,311 | ₩3,325 | ₩3,071 | ₩3,164 | -4.44% | 5만 |
|---|
| 2026.02.04 | ₩3,258 | ₩3,393 | ₩3,151 | ₩3,285 | +0.82% | 3.4만 |
|---|
| 2026.02.03 | ₩3,458 | ₩3,497 | ₩3,151 | ₩3,204 | -7.34% | 7.4만 |
|---|
| 2026.02.02 | ₩3,779 | ₩3,805 | ₩3,104 | ₩3,338 | -11.66% | 27.7만 |
|---|
| 2026.01.30 | ₩3,138 | ₩3,872 | ₩2,964 | ₩3,819 | +21.70% | 47.3만 |
|---|
| 2026.01.29 | ₩3,151 | ₩3,278 | ₩2,992 | ₩3,138 | -0.42% | 9.5만 |
|---|
| 2026.01.28 | ₩3,418 | ₩3,512 | ₩3,204 | ₩3,204 | -6.25% | 18.9만 |
|---|
| 2026.01.27 | ₩3,578 | ₩3,578 | ₩3,391 | ₩3,498 | -2.24% | 3.2만 |
|---|
| 2026.01.26 | ₩3,618 | ₩3,618 | ₩3,378 | ₩3,578 | -1.11% | 5.7만 |
|---|
| 2026.01.23 | ₩3,805 | ₩3,805 | ₩3,498 | ₩3,618 | -4.91% | 6.6만 |
|---|
| 2026.01.22 | ₩3,592 | ₩3,872 | ₩3,558 | ₩3,792 | +5.58% | 4.4만 |
|---|
| 2026.01.21 | ₩3,685 | ₩3,698 | ₩3,425 | ₩3,632 | -1.45% | 5.2만 |
|---|
| 2026.01.20 | ₩3,739 | ₩3,805 | ₩3,552 | ₩3,685 | -1.43% | 4.7만 |
|---|
| 2026.01.16 | ₩3,645 | ₩3,952 | ₩3,525 | ₩3,845 | +5.49% | 12.6만 |
|---|
| 2026.01.15 | ₩3,365 | ₩3,605 | ₩3,298 | ₩3,592 | +6.75% | 4.9만 |
|---|
| 2026.01.14 | ₩3,285 | ₩3,578 | ₩3,246 | ₩3,365 | +2.44% | 14만 |
|---|
| 2026.01.13 | ₩3,471 | ₩3,498 | ₩3,174 | ₩3,298 | -5.00% | 13.2만 |
|---|
| 2026.01.12 | ₩3,525 | ₩3,632 | ₩3,405 | ₩3,498 | -0.76% | 10.3만 |
|---|
| 2026.01.09 | ₩3,645 | ₩3,645 | ₩3,378 | ₩3,538 | -2.93% | 15.4만 |
|---|
| 2026.01.08 | ₩3,418 | ₩3,859 | ₩3,138 | ₩3,752 | +9.77% | 319.9만 |
|---|
| 2026.01.07 | ₩3,966 | ₩3,966 | ₩3,391 | ₩3,552 | -10.44% | 11.5만 |
|---|
| 2026.01.06 | ₩3,845 | ₩4,086 | ₩3,658 | ₩3,885 | +1.04% | 20.4만 |
|---|
| 2026.01.05 | ₩3,565 | ₩3,645 | ₩3,445 | ₩3,645 | +2.25% | 7.8만 |
|---|
| 2026.01.02 | ₩3,365 | ₩3,688 | ₩3,365 | ₩3,565 | +5.95% | 5.9만 |
|---|
| 2025.12.31 | ₩3,378 | ₩3,433 | ₩3,204 | ₩3,365 | -0.40% | 5.3만 |
|---|
| 2025.12.30 | ₩3,739 | ₩3,779 | ₩3,338 | ₩3,445 | -7.86% | 10.3만 |
|---|
| 2025.12.29 | ₩4,633 | ₩4,820 | ₩3,568 | ₩3,672 | -20.75% | 18.8만 |
|---|
| 2025.12.26 | ₩4,032 | ₩5,060 | ₩3,899 | ₩4,646 | +15.23% | 35.5만 |
|---|
| 2025.12.24 | ₩3,271 | ₩4,179 | ₩3,191 | ₩4,086 | +24.90% | 28.8만 |
|---|
| 2025.12.23 | ₩3,445 | ₩3,698 | ₩3,124 | ₩3,418 | -0.78% | 18.3만 |
|---|
| 2025.12.22 | ₩2,964 | ₩3,792 | ₩2,937 | ₩3,471 | +17.12% | 36.7만 |
|---|
| 2025.12.19 | ₩3,044 | ₩3,844 | ₩2,764 | ₩2,991 | -1.75% | 88.5만 |
|---|
| 2025.12.18 | ₩2,964 | ₩3,258 | ₩2,817 | ₩2,844 | -4.05% | 24.3만 |
|---|
| 2025.12.17 | ₩3,899 | ₩3,979 | ₩2,670 | ₩2,924 | -25.00% | 85.1만 |
|---|
| 2025.12.16 | ₩4,660 | ₩4,660 | ₩3,885 | ₩3,979 | -14.61% | 39.5만 |
|---|
| 2025.12.15 | ₩5,688 | ₩5,688 | ₩4,593 | ₩4,687 | -17.61% | 12.5만 |
|---|
| 2025.12.12 | ₩6,209 | ₩6,342 | ₩5,488 | ₩5,528 | -10.97% | 5.5만 |
|---|
| 2025.12.11 | ₩6,409 | ₩6,649 | ₩6,048 | ₩6,209 | -3.13% | 10.2만 |
|---|
| 2025.12.10 | ₩5,715 | ₩7,197 | ₩5,675 | ₩6,409 | +12.15% | 19.3만 |
|---|
| 2025.12.09 | ₩5,675 | ₩6,129 | ₩5,621 | ₩5,755 | +1.41% | 11.4만 |
|---|
| 2025.12.08 | ₩7,651 | ₩7,677 | ₩5,408 | ₩5,701 | -25.48% | 34.5만 |
|---|
| 2025.12.05 | ₩7,664 | ₩8,011 | ₩7,143 | ₩7,691 | +0.35% | 10.7만 |
|---|
| 2025.12.04 | ₩7,143 | ₩7,876 | ₩6,956 | ₩7,611 | +6.54% | 19.6만 |
|---|
| 2025.12.03 | ₩8,398 | ₩9,920 | ₩7,077 | ₩7,223 | -13.99% | 57.7만 |
|---|
| 2025.12.02 | ₩8,185 | ₩9,173 | ₩7,386 | ₩8,545 | +4.40% | 138.7만 |
|---|
| 2025.12.01 | ₩4,860 | ₩12,431 | ₩4,326 | ₩10,521 | +116.48% | 2735.7만 |
|---|
| 2025.11.28 | ₩4,246 | ₩4,606 | ₩4,246 | ₩4,326 | +1.89% | 9.8천 |
|---|
| 2025.11.26 | ₩4,006 | ₩4,206 | ₩3,859 | ₩4,206 | +5.00% | 7.2만 |
|---|
| 2025.11.25 | ₩4,046 | ₩4,112 | ₩3,982 | ₩4,006 | -0.99% | 1.3만 |
|---|
| 2025.11.24 | ₩4,139 | ₩4,179 | ₩4,019 | ₩4,019 | -2.90% | 1.6만 |
|---|
| 2025.11.21 | ₩4,032 | ₩4,383 | ₩4,032 | ₩4,126 | +2.32% | 1.9만 |
|---|
| 2025.11.20 | ₩4,152 | ₩4,259 | ₩4,032 | ₩4,032 | -2.89% | 2.9만 |
|---|
| 2025.11.19 | ₩4,313 | ₩4,313 | ₩4,179 | ₩4,179 | -3.10% | 1.3만 |
|---|
| 2025.11.18 | ₩4,192 | ₩4,406 | ₩4,166 | ₩4,273 | +1.91% | 1.8만 |
|---|
| 2025.11.17 | ₩4,473 | ₩4,473 | ₩4,246 | ₩4,326 | -3.28% | 5.3만 |
|---|
| 2025.11.14 | ₩4,540 | ₩4,540 | ₩4,152 | ₩4,419 | -2.65% | 3.7만 |
|---|
| 2025.11.13 | ₩4,820 | ₩4,820 | ₩4,130 | ₩4,553 | -5.54% | 2.9만 |
|---|
| 2025.11.12 | ₩5,327 | ₩5,341 | ₩4,793 | ₩4,853 | -8.90% | 2.8만 |
|---|
| 2025.11.11 | ₩4,713 | ₩4,986 | ₩4,713 | ₩4,873 | +3.40% | 8.6천 |
|---|
| 2025.11.10 | ₩4,740 | ₩4,924 | ₩4,673 | ₩4,787 | +0.99% | 1.1만 |
|---|
| 2025.11.07 | ₩4,900 | ₩4,900 | ₩4,553 | ₩4,733 | -3.41% | 4.9만 |
|---|
| 2025.11.06 | ₩4,820 | ₩4,913 | ₩4,606 | ₩4,740 | -1.66% | 2.1만 |
|---|
| 2025.11.05 | ₩4,593 | ₩5,040 | ₩4,540 | ₩4,713 | +2.62% | 1.2만 |
|---|
| 2025.11.04 | ₩4,727 | ₩4,793 | ₩4,553 | ₩4,606 | -2.54% | 4만 |
|---|
| 2025.11.03 | ₩4,807 | ₩5,074 | ₩4,743 | ₩4,807 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩4,807 | ₩5,063 | ₩4,700 | ₩4,833 | +0.56% | 3.2만 |
|---|
| 2025.10.30 | ₩5,087 | ₩5,140 | ₩4,653 | ₩4,727 | -7.09% | 6.5만 |
|---|
| 2025.10.29 | ₩5,381 | ₩5,594 | ₩5,087 | ₩5,140 | -4.47% | 4.4만 |
|---|
| 2025.10.28 | ₩5,741 | ₩5,741 | ₩5,408 | ₩5,408 | -5.81% | 4만 |
|---|
| 2025.10.27 | ₩5,781 | ₩5,821 | ₩5,608 | ₩5,635 | -2.54% | 2.3만 |
|---|
| 2025.10.24 | ₩5,581 | ₩6,008 | ₩5,581 | ₩5,635 | +0.96% | 6.3만 |
|---|
| 2025.10.23 | ₩5,902 | ₩6,222 | ₩5,541 | ₩5,568 | -5.66% | 4.1만 |
|---|
| 2025.10.22 | ₩6,142 | ₩6,142 | ₩5,775 | ₩5,902 | -3.91% | 3.8만 |
|---|
| 2025.10.21 | ₩5,888 | ₩6,149 | ₩5,888 | ₩6,008 | +2.04% | 9.2천 |
|---|
| 2025.10.20 | ₩5,848 | ₩6,409 | ₩5,835 | ₩5,928 | +1.37% | 2.7만 |
|---|
| 2025.10.17 | ₩5,821 | ₩5,982 | ₩5,741 | ₩5,741 | -1.38% | 2만 |
|---|
| 2025.10.16 | ₩6,075 | ₩6,235 | ₩5,808 | ₩5,875 | -3.30% | 4.6만 |
|---|
| 2025.10.15 | ₩6,262 | ₩6,396 | ₩5,995 | ₩6,169 | -1.49% | 3.4만 |
|---|
| 2025.10.14 | ₩6,008 | ₩6,262 | ₩5,955 | ₩5,968 | -0.67% | 3.6만 |
|---|
| 2025.10.13 | ₩6,409 | ₩6,409 | ₩5,928 | ₩5,968 | -6.88% | 3.1만 |
|---|
| 2025.10.10 | ₩6,863 | ₩7,054 | ₩6,342 | ₩6,342 | -7.59% | 3.1만 |
|---|