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 | ₩1,898 | ₩1,959 | ₩1,804 | ₩1,804 | -4.93% | 4.8만 |
| 2026.10.08 | ₩1,831 | ₩1,851 | ₩1,764 | ₩1,764 | -3.65% | 5.5만 |
| 2026.10.07 | ₩1,938 | ₩1,938 | ₩1,791 | ₩1,817 | -6.21% | 7.5만 |
| 2026.10.06 | ₩1,884 | ₩1,938 | ₩1,871 | ₩1,871 | -0.71% | 3.2만 |
| 2026.10.05 | ₩1,911 | ₩1,978 | ₩1,898 | ₩1,898 | -0.70% | 4만 |
| 2026.10.02 | ₩1,964 | ₩2,004 | ₩1,898 | ₩1,898 | -3.40% | 3.2만 |
| 2026.10.01 | ₩2,004 | ₩2,031 | ₩1,924 | ₩1,924 | -4.00% | 6.2만 |
| 2026.09.30 | ₩1,991 | ₩2,085 | ₩1,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,951 |
| -2.01% |
| 7.7만 |
| 2026.09.29 | ₩2,018 | ₩2,125 | ₩1,857 | ₩1,898 | -5.96% | 13.2만 |
|---|
| 2026.09.28 | ₩2,191 | ₩2,245 | ₩2,004 | ₩2,031 | -7.32% | 12만 |
|---|
| 2026.09.25 | ₩2,272 | ₩2,359 | ₩2,099 | ₩2,125 | -6.47% | 5.2만 |
|---|
| 2026.09.24 | ₩2,272 | ₩2,476 | ₩2,245 | ₩2,245 | -1.18% | 1.6만 |
|---|
| 2026.09.23 | ₩2,405 | ₩2,465 | ₩2,245 | ₩2,245 | -6.67% | 4.4만 |
|---|
| 2026.09.22 | ₩2,579 | ₩2,579 | ₩2,405 | ₩2,405 | -6.74% | 4.2만 |
|---|
| 2026.09.21 | ₩2,619 | ₩2,619 | ₩2,472 | ₩2,472 | -5.61% | 3.7만 |
|---|
| 2026.09.18 | ₩2,632 | ₩2,659 | ₩2,472 | ₩2,606 | -1.02% | 8.6만 |
|---|
| 2026.09.17 | ₩2,592 | ₩2,592 | ₩2,526 | ₩2,539 | -2.06% | 1.1만 |
|---|
| 2026.09.16 | ₩2,485 | ₩2,646 | ₩2,485 | ₩2,512 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩2,499 | ₩2,651 | ₩2,499 | ₩2,539 | +1.60% | 1만 |
|---|
| 2026.09.14 | ₩2,552 | ₩2,623 | ₩2,485 | ₩2,539 | -0.52% | 3.4만 |
|---|
| 2026.09.11 | ₩2,579 | ₩2,673 | ₩2,552 | ₩2,566 | -0.52% | 2.1만 |
|---|
| 2026.09.10 | ₩2,673 | ₩2,673 | ₩2,592 | ₩2,606 | -2.50% | 1만 |
|---|
| 2026.09.09 | ₩2,632 | ₩2,726 | ₩2,606 | ₩2,606 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩2,739 | ₩2,739 | ₩2,606 | ₩2,686 | -1.95% | 3만 |
|---|
| 2026.09.04 | ₩2,900 | ₩2,900 | ₩2,632 | ₩2,632 | -9.22% | 4.2만 |
|---|
| 2026.09.03 | ₩2,886 | ₩2,886 | ₩2,689 | ₩2,779 | -3.70% | 2.7만 |
|---|
| 2026.09.02 | ₩2,766 | ₩2,806 | ₩2,659 | ₩2,753 | -0.48% | 2.4만 |
|---|
| 2026.09.01 | ₩2,860 | ₩2,940 | ₩2,579 | ₩2,779 | -2.80% | 32.9만 |
|---|
| 2026.08.31 | ₩2,779 | ₩3,033 | ₩2,779 | ₩2,820 | +1.44% | 4.6만 |
|---|
| 2026.08.28 | ₩2,806 | ₩2,900 | ₩2,806 | ₩2,820 | +0.48% | 2만 |
|---|
| 2026.08.27 | ₩2,886 | ₩2,886 | ₩2,758 | ₩2,779 | -3.70% | 1.4만 |
|---|
| 2026.08.26 | ₩2,953 | ₩2,953 | ₩2,739 | ₩2,820 | -4.52% | 2.9만 |
|---|
| 2026.08.25 | ₩2,886 | ₩2,985 | ₩2,806 | ₩2,886 | 0.00% | 2.1만 |
|---|
| 2026.08.24 | ₩2,873 | ₩3,008 | ₩2,793 | ₩2,806 | -2.33% | 3.6만 |
|---|
| 2026.08.21 | ₩2,913 | ₩3,060 | ₩2,766 | ₩2,779 | -4.59% | 5.2만 |
|---|
| 2026.08.20 | ₩2,993 | ₩3,073 | ₩2,739 | ₩2,739 | -8.48% | 4.5만 |
|---|
| 2026.08.19 | ₩2,686 | ₩2,833 | ₩2,673 | ₩2,713 | +1.00% | 1.6만 |
|---|
| 2026.08.18 | ₩2,699 | ₩2,806 | ₩2,619 | ₩2,686 | -0.50% | 1.2만 |
|---|
| 2026.08.17 | ₩2,739 | ₩2,739 | ₩2,673 | ₩2,673 | -2.44% | 1만 |
|---|
| 2026.08.14 | ₩2,766 | ₩2,806 | ₩2,567 | ₩2,726 | -1.45% | 1.2만 |
|---|
| 2026.08.13 | ₩2,673 | ₩2,781 | ₩2,646 | ₩2,699 | +1.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,673 | ₩2,773 | ₩2,632 | ₩2,646 | -1.00% | 1.2만 |
|---|
| 2026.08.11 | ₩2,699 | ₩2,739 | ₩2,539 | ₩2,679 | -0.74% | 2.1만 |
|---|
| 2026.08.10 | ₩2,873 | ₩3,007 | ₩2,552 | ₩2,592 | -9.77% | 6만 |
|---|
| 2026.08.07 | ₩2,806 | ₩3,087 | ₩2,673 | ₩2,860 | +1.90% | 4.5만 |
|---|
| 2026.08.06 | ₩3,087 | ₩3,207 | ₩2,726 | ₩2,806 | -9.09% | 3.6만 |
|---|
| 2026.08.05 | ₩2,900 | ₩3,134 | ₩2,813 | ₩3,020 | +4.15% | 7.6만 |
|---|
| 2026.08.04 | ₩3,167 | ₩3,167 | ₩2,713 | ₩2,926 | -7.59% | 13.7만 |
|---|
| 2026.08.03 | ₩2,405 | ₩3,643 | ₩2,405 | ₩3,167 | +31.67% | 217.4만 |
|---|
| 2026.07.31 | ₩2,646 | ₩2,837 | ₩2,205 | ₩2,405 | -9.09% | 15.1만 |
|---|
| 2026.07.30 | ₩2,579 | ₩3,072 | ₩2,338 | ₩2,459 | -4.66% | 7.5만 |
|---|
| 2026.07.29 | ₩3,100 | ₩3,100 | ₩2,245 | ₩2,552 | -17.67% | 8.4만 |
|---|
| 2026.07.28 | ₩3,408 | ₩3,408 | ₩3,033 | ₩3,100 | -9.02% | 5.8만 |
|---|
| 2026.07.27 | ₩3,508 | ₩3,688 | ₩3,488 | ₩3,501 | -0.19% | 2.4만 |
|---|
| 2026.07.24 | ₩3,715 | ₩4,009 | ₩3,635 | ₩3,635 | -2.16% | 4.2만 |
|---|
| 2026.07.23 | ₩3,835 | ₩3,835 | ₩3,621 | ₩3,715 | -3.14% | 3.3만 |
|---|
| 2026.07.22 | ₩3,675 | ₩3,889 | ₩3,635 | ₩3,848 | +4.73% | 4.5만 |
|---|
| 2026.07.21 | ₩3,782 | ₩3,889 | ₩3,714 | ₩3,835 | +1.41% | 2.6만 |
|---|
| 2026.07.20 | ₩3,875 | ₩3,875 | ₩3,715 | ₩3,862 | -0.34% | 1.7만 |
|---|
| 2026.07.17 | ₩3,768 | ₩3,875 | ₩3,661 | ₩3,848 | +2.13% | 4.7만 |
|---|
| 2026.07.16 | ₩3,862 | ₩3,875 | ₩3,755 | ₩3,808 | -1.38% | 6.1만 |
|---|
| 2026.07.15 | ₩3,889 | ₩3,889 | ₩3,608 | ₩3,875 | -0.34% | 8.2만 |
|---|
| 2026.07.14 | ₩3,541 | ₩3,835 | ₩3,514 | ₩3,835 | +8.30% | 5.7만 |
|---|
| 2026.07.13 | ₩3,327 | ₩3,595 | ₩3,287 | ₩3,581 | +7.63% | 9만 |
|---|
| 2026.07.10 | ₩3,381 | ₩3,474 | ₩3,301 | ₩3,461 | +2.37% | 7.2만 |
|---|
| 2026.07.09 | ₩3,421 | ₩3,448 | ₩3,087 | ₩3,394 | -0.78% | 7.4만 |
|---|
| 2026.07.08 | ₩3,287 | ₩3,501 | ₩3,007 | ₩3,501 | +6.50% | 4.9만 |
|---|
| 2026.07.07 | ₩3,140 | ₩3,394 | ₩2,953 | ₩3,367 | +7.23% | 6.2만 |
|---|
| 2026.07.06 | ₩2,993 | ₩3,327 | ₩2,940 | ₩3,301 | +10.27% | 8.3만 |
|---|
| 2026.07.02 | ₩2,860 | ₩3,073 | ₩2,846 | ₩2,993 | +4.67% | 4.8만 |
|---|
| 2026.07.01 | ₩2,846 | ₩3,047 | ₩2,579 | ₩2,846 | 0.00% | 13.6만 |
|---|
| 2026.06.30 | ₩2,993 | ₩2,993 | ₩2,833 | ₩2,967 | -0.89% | 4.8만 |
|---|
| 2026.06.29 | ₩2,953 | ₩3,060 | ₩2,739 | ₩3,047 | +3.17% | 7.9만 |
|---|
| 2026.06.26 | ₩2,860 | ₩2,993 | ₩2,820 | ₩2,993 | +4.67% | 2.3만 |
|---|
| 2026.06.25 | ₩2,873 | ₩2,940 | ₩2,779 | ₩2,926 | +1.86% | 6.9만 |
|---|
| 2026.06.24 | ₩2,806 | ₩2,967 | ₩2,767 | ₩2,913 | +3.81% | 12.6만 |
|---|
| 2026.06.23 | ₩2,526 | ₩2,833 | ₩2,526 | ₩2,820 | +11.64% | 12.3만 |
|---|
| 2026.06.22 | ₩2,579 | ₩2,673 | ₩2,439 | ₩2,646 | +2.59% | 8.3만 |
|---|
| 2026.06.18 | ₩2,298 | ₩2,619 | ₩2,232 | ₩2,579 | +12.21% | 11.6만 |
|---|
| 2026.06.17 | ₩2,338 | ₩2,338 | ₩2,238 | ₩2,285 | -2.29% | 2만 |
|---|
| 2026.06.16 | ₩2,432 | ₩2,512 | ₩2,272 | ₩2,325 | -4.40% | 6만 |
|---|
| 2026.06.15 | ₩2,312 | ₩2,472 | ₩2,312 | ₩2,432 | +5.20% | 5.1만 |
|---|
| 2026.06.12 | ₩2,258 | ₩2,336 | ₩2,165 | ₩2,272 | +0.59% | 5.2만 |
|---|
| 2026.06.11 | ₩2,285 | ₩2,312 | ₩2,151 | ₩2,218 | -2.92% | 8.4만 |
|---|
| 2026.06.10 | ₩2,325 | ₩2,432 | ₩2,298 | ₩2,338 | +0.57% | 4.5만 |
|---|
| 2026.06.09 | ₩2,325 | ₩2,432 | ₩2,300 | ₩2,365 | +1.72% | 12.5만 |
|---|
| 2026.06.08 | ₩2,338 | ₩2,379 | ₩2,292 | ₩2,298 | -1.71% | 7.7만 |
|---|
| 2026.06.05 | ₩2,445 | ₩2,532 | ₩2,272 | ₩2,405 | -1.64% | 9.7만 |
|---|
| 2026.06.04 | ₩2,365 | ₩2,566 | ₩2,365 | ₩2,539 | +7.34% | 20.8만 |
|---|
| 2026.06.03 | ₩2,338 | ₩2,485 | ₩2,272 | ₩2,405 | +2.86% | 13.3만 |
|---|
| 2026.06.02 | ₩2,432 | ₩2,539 | ₩2,352 | ₩2,405 | -1.10% | 10.8만 |
|---|
| 2026.06.01 | ₩2,392 | ₩2,579 | ₩2,272 | ₩2,459 | +2.79% | 20.2만 |
|---|
| 2026.05.29 | ₩2,606 | ₩2,606 | ₩2,419 | ₩2,485 | -4.62% | 20.2만 |
|---|
| 2026.05.28 | ₩2,659 | ₩2,693 | ₩2,579 | ₩2,632 | -1.01% | 6.1만 |
|---|
| 2026.05.27 | ₩2,579 | ₩2,726 | ₩2,566 | ₩2,713 | +5.18% | 11.1만 |
|---|
| 2026.05.26 | ₩2,646 | ₩2,833 | ₩2,579 | ₩2,659 | +0.51% | 48.6만 |
|---|
| 2026.05.22 | ₩2,632 | ₩2,785 | ₩2,566 | ₩2,592 | -1.52% | 10.7만 |
|---|
| 2026.05.21 | ₩2,766 | ₩2,806 | ₩2,592 | ₩2,606 | -5.80% | 15.1만 |
|---|
| 2026.05.20 | ₩2,713 | ₩2,913 | ₩2,713 | ₩2,820 | +3.94% | 14.3만 |
|---|
| 2026.05.19 | ₩2,766 | ₩2,873 | ₩2,647 | ₩2,793 | +0.97% | 10.9만 |
|---|
| 2026.05.18 | ₩2,566 | ₩2,967 | ₩2,539 | ₩2,833 | +10.42% | 30.5만 |
|---|
| 2026.05.15 | ₩2,753 | ₩3,020 | ₩2,579 | ₩2,713 | -1.46% | 36만 |
|---|
| 2026.05.14 | ₩2,592 | ₩2,967 | ₩2,499 | ₩2,913 | +12.37% | 60.8만 |
|---|
| 2026.05.13 | ₩2,512 | ₩2,980 | ₩2,419 | ₩2,592 | +3.19% | 145.1만 |
|---|
| 2026.05.12 | ₩3,200 | ₩3,207 | ₩2,632 | ₩2,753 | -13.99% | 5267.5만 |
|---|
| 2026.05.11 | ₩2,606 | ₩2,606 | ₩2,338 | ₩2,338 | -10.26% | 5.6만 |
|---|
| 2026.05.08 | ₩2,512 | ₩2,582 | ₩2,408 | ₩2,432 | -3.19% | 5.8만 |
|---|
| 2026.05.07 | ₩2,485 | ₩2,631 | ₩2,392 | ₩2,392 | -3.76% | 2.5만 |
|---|
| 2026.05.06 | ₩2,365 | ₩2,472 | ₩2,352 | ₩2,445 | +3.39% | 6.3만 |
|---|
| 2026.05.05 | ₩2,365 | ₩2,384 | ₩2,218 | ₩2,338 | -1.13% | 4.6만 |
|---|
| 2026.05.04 | ₩2,459 | ₩2,526 | ₩2,312 | ₩2,352 | -4.35% | 3.4만 |
|---|
| 2026.05.01 | ₩2,338 | ₩2,419 | ₩2,328 | ₩2,365 | +1.14% | 2.4만 |
|---|
| 2026.04.30 | ₩2,312 | ₩2,392 | ₩2,245 | ₩2,365 | +2.31% | 8.5만 |
|---|
| 2026.04.29 | ₩2,405 | ₩2,443 | ₩2,312 | ₩2,312 | -3.89% | 2.4만 |
|---|
| 2026.04.28 | ₩2,472 | ₩2,499 | ₩2,379 | ₩2,392 | -3.24% | 3.7만 |
|---|
| 2026.04.27 | ₩2,445 | ₩2,594 | ₩2,405 | ₩2,472 | +1.09% | 6.7만 |
|---|
| 2026.04.24 | ₩2,539 | ₩2,539 | ₩2,405 | ₩2,432 | -4.21% | 3.8만 |
|---|
| 2026.04.23 | ₩2,592 | ₩2,666 | ₩2,405 | ₩2,472 | -4.64% | 5.7만 |
|---|
| 2026.04.22 | ₩2,753 | ₩2,886 | ₩2,606 | ₩2,632 | -4.37% | 4.9만 |
|---|
| 2026.04.21 | ₩2,632 | ₩2,860 | ₩2,619 | ₩2,686 | +2.03% | 11.3만 |
|---|
| 2026.04.20 | ₩2,432 | ₩2,632 | ₩2,432 | ₩2,566 | +5.49% | 3만 |
|---|
| 2026.04.17 | ₩2,539 | ₩2,619 | ₩2,432 | ₩2,432 | -4.21% | 6.5만 |
|---|
| 2026.04.16 | ₩2,606 | ₩2,646 | ₩2,499 | ₩2,499 | -4.10% | 4만 |
|---|
| 2026.04.15 | ₩2,499 | ₩2,679 | ₩2,459 | ₩2,579 | +3.21% | 6.9만 |
|---|
| 2026.04.14 | ₩2,566 | ₩2,646 | ₩2,432 | ₩2,445 | -4.69% | 8만 |
|---|
| 2026.04.13 | ₩2,245 | ₩2,606 | ₩2,158 | ₩2,566 | +14.29% | 15.2만 |
|---|
| 2026.04.10 | ₩2,018 | ₩2,405 | ₩2,018 | ₩2,272 | +12.58% | 26.9만 |
|---|
| 2026.04.09 | ₩2,205 | ₩2,245 | ₩1,871 | ₩1,978 | -10.30% | 35.5만 |
|---|
| 2026.04.08 | ₩2,004 | ₩3,033 | ₩2,004 | ₩2,205 | +10.00% | 547.6만 |
|---|
| 2026.04.07 | ₩1,951 | ₩1,951 | ₩1,864 | ₩1,871 | -4.11% | 7.5만 |
|---|
| 2026.04.06 | ₩1,991 | ₩2,098 | ₩1,924 | ₩1,924 | -3.36% | 2.9만 |
|---|
| 2026.04.02 | ₩1,978 | ₩1,978 | ₩1,906 | ₩1,911 | -3.38% | 8.4만 |
|---|
| 2026.04.01 | ₩2,045 | ₩2,045 | ₩1,938 | ₩1,938 | -5.23% | 7.7만 |
|---|
| 2026.03.31 | ₩2,205 | ₩2,212 | ₩1,938 | ₩1,978 | -10.30% | 8.9만 |
|---|
| 2026.03.30 | ₩2,245 | ₩2,459 | ₩2,151 | ₩2,165 | -3.57% | 5.3만 |
|---|
| 2026.03.27 | ₩2,365 | ₩2,405 | ₩2,191 | ₩2,218 | -6.21% | 7.4만 |
|---|
| 2026.03.26 | ₩2,325 | ₩2,472 | ₩2,298 | ₩2,338 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,753 | ₩2,858 | ₩2,245 | ₩2,272 | -17.48% | 11.7만 |
|---|
| 2026.03.24 | ₩2,873 | ₩2,873 | ₩2,646 | ₩2,646 | -7.91% | 6.1만 |
|---|
| 2026.03.23 | ₩2,686 | ₩2,980 | ₩2,686 | ₩2,886 | +7.46% | 3.7만 |
|---|
| 2026.03.20 | ₩3,047 | ₩3,261 | ₩2,632 | ₩2,632 | -13.60% | 12.2만 |
|---|
| 2026.03.19 | ₩3,100 | ₩3,261 | ₩3,087 | ₩3,087 | -0.43% | 1.8만 |
|---|
| 2026.03.18 | ₩3,047 | ₩3,301 | ₩3,047 | ₩3,154 | +3.51% | 2만 |
|---|
| 2026.03.17 | ₩3,287 | ₩3,394 | ₩2,933 | ₩2,993 | -8.94% | 6.4만 |
|---|
| 2026.03.16 | ₩3,180 | ₩3,394 | ₩3,047 | ₩3,234 | +1.68% | 2.9만 |
|---|
| 2026.03.13 | ₩3,180 | ₩3,180 | ₩2,967 | ₩3,140 | -1.26% | 2.9만 |
|---|
| 2026.03.12 | ₩3,140 | ₩3,207 | ₩3,047 | ₩3,174 | +1.06% | 2.5만 |
|---|
| 2026.03.11 | ₩3,180 | ₩3,274 | ₩3,114 | ₩3,214 | +1.05% | 1.7만 |
|---|
| 2026.03.10 | ₩3,154 | ₩3,474 | ₩3,087 | ₩3,234 | +2.54% | 1.3만 |
|---|
| 2026.03.09 | ₩3,114 | ₩3,207 | ₩2,940 | ₩3,207 | +3.00% | 3.3만 |
|---|
| 2026.03.06 | ₩3,247 | ₩3,247 | ₩3,007 | ₩3,154 | -2.88% | 3.2만 |
|---|
| 2026.03.05 | ₩2,980 | ₩3,207 | ₩2,980 | ₩3,207 | +7.62% | 7.8만 |
|---|
| 2026.03.04 | ₩2,993 | ₩3,073 | ₩2,940 | ₩2,980 | -0.45% | 2.9만 |
|---|
| 2026.03.03 | ₩3,020 | ₩3,056 | ₩2,820 | ₩2,940 | -2.65% | 6.8만 |
|---|
| 2026.03.02 | ₩3,100 | ₩3,147 | ₩3,007 | ₩3,033 | -2.16% | 7만 |
|---|
| 2026.02.27 | ₩3,247 | ₩3,341 | ₩3,073 | ₩3,220 | -0.82% | 4.9만 |
|---|
| 2026.02.26 | ₩3,287 | ₩3,327 | ₩3,180 | ₩3,254 | -1.02% | 1.9만 |
|---|
| 2026.02.25 | ₩3,234 | ₩3,341 | ₩3,207 | ₩3,287 | +1.65% | 3.2만 |
|---|
| 2026.02.24 | ₩3,220 | ₩3,301 | ₩3,140 | ₩3,234 | +0.41% | 1만 |
|---|
| 2026.02.23 | ₩3,327 | ₩3,461 | ₩3,140 | ₩3,261 | -2.01% | 1.3만 |
|---|
| 2026.02.20 | ₩3,287 | ₩3,381 | ₩3,267 | ₩3,354 | +2.03% | 1.9만 |
|---|
| 2026.02.19 | ₩3,474 | ₩3,512 | ₩3,220 | ₩3,261 | -6.15% | 4만 |
|---|
| 2026.02.18 | ₩3,595 | ₩3,728 | ₩3,474 | ₩3,595 | 0.00% | 1.6만 |
|---|
| 2026.02.17 | ₩3,474 | ₩3,675 | ₩3,408 | ₩3,568 | +2.69% | 2만 |
|---|
| 2026.02.13 | ₩3,381 | ₩3,621 | ₩3,381 | ₩3,474 | +2.77% | 2.9만 |
|---|
| 2026.02.12 | ₩3,608 | ₩3,675 | ₩3,367 | ₩3,367 | -6.67% | 3.1만 |
|---|
| 2026.02.11 | ₩3,675 | ₩3,875 | ₩3,555 | ₩3,688 | +0.36% | 8만 |
|---|
| 2026.02.10 | ₩3,675 | ₩3,875 | ₩3,474 | ₩3,661 | -0.36% | 9.7만 |
|---|
| 2026.02.09 | ₩3,327 | ₩4,076 | ₩3,314 | ₩3,635 | +9.24% | 19.7만 |
|---|
| 2026.02.06 | ₩3,220 | ₩3,408 | ₩3,127 | ₩3,274 | +1.66% | 6.1만 |
|---|
| 2026.02.05 | ₩3,314 | ₩3,327 | ₩3,073 | ₩3,167 | -4.44% | 5만 |
|---|
| 2026.02.04 | ₩3,261 | ₩3,395 | ₩3,154 | ₩3,287 | +0.82% | 3.4만 |
|---|
| 2026.02.03 | ₩3,461 | ₩3,500 | ₩3,154 | ₩3,207 | -7.34% | 7.4만 |
|---|
| 2026.02.02 | ₩3,782 | ₩3,808 | ₩3,107 | ₩3,341 | -11.66% | 27.7만 |
|---|
| 2026.01.30 | ₩3,140 | ₩3,875 | ₩2,967 | ₩3,822 | +21.70% | 47.3만 |
|---|
| 2026.01.29 | ₩3,154 | ₩3,281 | ₩2,995 | ₩3,140 | -0.42% | 9.5만 |
|---|
| 2026.01.28 | ₩3,421 | ₩3,514 | ₩3,207 | ₩3,207 | -6.25% | 18.9만 |
|---|
| 2026.01.27 | ₩3,581 | ₩3,581 | ₩3,394 | ₩3,501 | -2.24% | 3.2만 |
|---|
| 2026.01.26 | ₩3,621 | ₩3,621 | ₩3,381 | ₩3,581 | -1.11% | 5.7만 |
|---|
| 2026.01.23 | ₩3,808 | ₩3,808 | ₩3,501 | ₩3,621 | -4.91% | 6.6만 |
|---|
| 2026.01.22 | ₩3,595 | ₩3,875 | ₩3,561 | ₩3,795 | +5.58% | 4.4만 |
|---|
| 2026.01.21 | ₩3,688 | ₩3,701 | ₩3,428 | ₩3,635 | -1.45% | 5.2만 |
|---|
| 2026.01.20 | ₩3,742 | ₩3,808 | ₩3,555 | ₩3,688 | -1.43% | 4.7만 |
|---|
| 2026.01.16 | ₩3,648 | ₩3,955 | ₩3,528 | ₩3,848 | +5.49% | 12.6만 |
|---|
| 2026.01.15 | ₩3,367 | ₩3,608 | ₩3,301 | ₩3,595 | +6.75% | 4.9만 |
|---|
| 2026.01.14 | ₩3,287 | ₩3,581 | ₩3,248 | ₩3,367 | +2.44% | 14만 |
|---|
| 2026.01.13 | ₩3,474 | ₩3,501 | ₩3,176 | ₩3,301 | -5.00% | 13.2만 |
|---|
| 2026.01.12 | ₩3,528 | ₩3,635 | ₩3,408 | ₩3,501 | -0.76% | 10.3만 |
|---|
| 2026.01.09 | ₩3,648 | ₩3,648 | ₩3,381 | ₩3,541 | -2.93% | 15.4만 |
|---|
| 2026.01.08 | ₩3,421 | ₩3,862 | ₩3,140 | ₩3,755 | +9.77% | 319.9만 |
|---|
| 2026.01.07 | ₩3,969 | ₩3,969 | ₩3,394 | ₩3,555 | -10.44% | 11.5만 |
|---|
| 2026.01.06 | ₩3,848 | ₩4,089 | ₩3,661 | ₩3,889 | +1.04% | 20.4만 |
|---|
| 2026.01.05 | ₩3,568 | ₩3,648 | ₩3,448 | ₩3,648 | +2.25% | 7.8만 |
|---|
| 2026.01.02 | ₩3,367 | ₩3,691 | ₩3,367 | ₩3,568 | +5.95% | 5.9만 |
|---|
| 2025.12.31 | ₩3,381 | ₩3,436 | ₩3,207 | ₩3,367 | -0.40% | 5.3만 |
|---|
| 2025.12.30 | ₩3,742 | ₩3,782 | ₩3,341 | ₩3,448 | -7.86% | 10.3만 |
|---|
| 2025.12.29 | ₩4,637 | ₩4,824 | ₩3,571 | ₩3,675 | -20.75% | 18.8만 |
|---|
| 2025.12.26 | ₩4,036 | ₩5,065 | ₩3,902 | ₩4,650 | +15.23% | 35.5만 |
|---|
| 2025.12.24 | ₩3,274 | ₩4,183 | ₩3,194 | ₩4,089 | +24.90% | 28.8만 |
|---|
| 2025.12.23 | ₩3,448 | ₩3,701 | ₩3,127 | ₩3,421 | -0.78% | 18.3만 |
|---|
| 2025.12.22 | ₩2,967 | ₩3,795 | ₩2,940 | ₩3,474 | +17.12% | 36.7만 |
|---|
| 2025.12.19 | ₩3,047 | ₩3,847 | ₩2,766 | ₩2,993 | -1.75% | 88.5만 |
|---|
| 2025.12.18 | ₩2,967 | ₩3,261 | ₩2,820 | ₩2,846 | -4.05% | 24.3만 |
|---|
| 2025.12.17 | ₩3,902 | ₩3,982 | ₩2,673 | ₩2,926 | -25.00% | 85.1만 |
|---|
| 2025.12.16 | ₩4,664 | ₩4,664 | ₩3,889 | ₩3,982 | -14.61% | 39.5만 |
|---|
| 2025.12.15 | ₩5,693 | ₩5,693 | ₩4,597 | ₩4,690 | -17.61% | 12.5만 |
|---|
| 2025.12.12 | ₩6,214 | ₩6,347 | ₩5,492 | ₩5,532 | -10.97% | 5.5만 |
|---|
| 2025.12.11 | ₩6,414 | ₩6,655 | ₩6,053 | ₩6,214 | -3.13% | 10.2만 |
|---|
| 2025.12.10 | ₩5,719 | ₩7,203 | ₩5,679 | ₩6,414 | +12.15% | 19.3만 |
|---|
| 2025.12.09 | ₩5,679 | ₩6,134 | ₩5,626 | ₩5,759 | +1.41% | 11.4만 |
|---|
| 2025.12.08 | ₩7,657 | ₩7,684 | ₩5,412 | ₩5,706 | -25.48% | 34.5만 |
|---|
| 2025.12.05 | ₩7,670 | ₩8,018 | ₩7,149 | ₩7,697 | +0.35% | 10.7만 |
|---|
| 2025.12.04 | ₩7,149 | ₩7,883 | ₩6,962 | ₩7,617 | +6.54% | 19.6만 |
|---|
| 2025.12.03 | ₩8,405 | ₩9,929 | ₩7,082 | ₩7,229 | -13.99% | 57.7만 |
|---|
| 2025.12.02 | ₩8,191 | ₩9,180 | ₩7,392 | ₩8,552 | +4.40% | 138.7만 |
|---|
| 2025.12.01 | ₩4,864 | ₩12,441 | ₩4,330 | ₩10,530 | +116.48% | 2735.7만 |
|---|
| 2025.11.28 | ₩4,249 | ₩4,610 | ₩4,249 | ₩4,330 | +1.89% | 9.8천 |
|---|
| 2025.11.26 | ₩4,009 | ₩4,209 | ₩3,862 | ₩4,209 | +5.00% | 7.2만 |
|---|
| 2025.11.25 | ₩4,049 | ₩4,116 | ₩3,985 | ₩4,009 | -0.99% | 1.3만 |
|---|
| 2025.11.24 | ₩4,142 | ₩4,183 | ₩4,022 | ₩4,022 | -2.90% | 1.6만 |
|---|
| 2025.11.21 | ₩4,036 | ₩4,387 | ₩4,036 | ₩4,129 | +2.32% | 1.9만 |
|---|
| 2025.11.20 | ₩4,156 | ₩4,263 | ₩4,036 | ₩4,036 | -2.89% | 2.9만 |
|---|
| 2025.11.19 | ₩4,316 | ₩4,316 | ₩4,183 | ₩4,183 | -3.10% | 1.3만 |
|---|
| 2025.11.18 | ₩4,196 | ₩4,410 | ₩4,169 | ₩4,276 | +1.91% | 1.8만 |
|---|
| 2025.11.17 | ₩4,477 | ₩4,477 | ₩4,249 | ₩4,330 | -3.28% | 5.3만 |
|---|
| 2025.11.14 | ₩4,543 | ₩4,543 | ₩4,156 | ₩4,423 | -2.65% | 3.7만 |
|---|
| 2025.11.13 | ₩4,824 | ₩4,824 | ₩4,133 | ₩4,557 | -5.54% | 2.9만 |
|---|
| 2025.11.12 | ₩5,332 | ₩5,345 | ₩4,797 | ₩4,857 | -8.90% | 2.8만 |
|---|
| 2025.11.11 | ₩4,717 | ₩4,990 | ₩4,717 | ₩4,877 | +3.40% | 8.6천 |
|---|
| 2025.11.10 | ₩4,744 | ₩4,928 | ₩4,677 | ₩4,791 | +0.99% | 1.1만 |
|---|
| 2025.11.07 | ₩4,904 | ₩4,904 | ₩4,557 | ₩4,737 | -3.41% | 4.9만 |
|---|
| 2025.11.06 | ₩4,824 | ₩4,918 | ₩4,610 | ₩4,744 | -1.66% | 2.1만 |
|---|
| 2025.11.05 | ₩4,597 | ₩5,044 | ₩4,543 | ₩4,717 | +2.62% | 1.2만 |
|---|
| 2025.11.04 | ₩4,730 | ₩4,797 | ₩4,557 | ₩4,610 | -2.54% | 4만 |
|---|
| 2025.11.03 | ₩4,811 | ₩5,078 | ₩4,746 | ₩4,811 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩4,811 | ₩5,067 | ₩4,704 | ₩4,837 | +0.56% | 3.2만 |
|---|
| 2025.10.30 | ₩5,091 | ₩5,145 | ₩4,657 | ₩4,730 | -7.09% | 6.5만 |
|---|
| 2025.10.29 | ₩5,385 | ₩5,599 | ₩5,091 | ₩5,145 | -4.47% | 4.4만 |
|---|
| 2025.10.28 | ₩5,746 | ₩5,746 | ₩5,412 | ₩5,412 | -5.81% | 4만 |
|---|
| 2025.10.27 | ₩5,786 | ₩5,826 | ₩5,612 | ₩5,639 | -2.54% | 2.3만 |
|---|
| 2025.10.24 | ₩5,586 | ₩6,013 | ₩5,586 | ₩5,639 | +0.96% | 6.3만 |
|---|
| 2025.10.23 | ₩5,906 | ₩6,227 | ₩5,546 | ₩5,572 | -5.66% | 4.1만 |
|---|
| 2025.10.22 | ₩6,147 | ₩6,147 | ₩5,779 | ₩5,906 | -3.91% | 3.8만 |
|---|
| 2025.10.21 | ₩5,893 | ₩6,154 | ₩5,893 | ₩6,013 | +2.04% | 9.2천 |
|---|
| 2025.10.20 | ₩5,853 | ₩6,414 | ₩5,840 | ₩5,933 | +1.37% | 2.7만 |
|---|
| 2025.10.17 | ₩5,826 | ₩5,987 | ₩5,746 | ₩5,746 | -1.38% | 2만 |
|---|
| 2025.10.16 | ₩6,080 | ₩6,240 | ₩5,813 | ₩5,880 | -3.30% | 4.6만 |
|---|
| 2025.10.15 | ₩6,267 | ₩6,401 | ₩6,000 | ₩6,174 | -1.49% | 3.4만 |
|---|
| 2025.10.14 | ₩6,013 | ₩6,267 | ₩5,960 | ₩5,973 | -0.67% | 3.6만 |
|---|
| 2025.10.13 | ₩6,414 | ₩6,414 | ₩5,933 | ₩5,973 | -6.88% | 3.1만 |
|---|
| 2025.10.10 | ₩6,868 | ₩7,060 | ₩6,347 | ₩6,347 | -7.59% | 3.1만 |
|---|