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 | ₩1,905 | ₩1,967 | ₩1,811 | ₩1,811 | -4.93% | 4.8만 |
| 2026.10.08 | ₩1,838 | ₩1,858 | ₩1,771 | ₩1,771 | -3.65% | 5.5만 |
| 2026.10.07 | ₩1,945 | ₩1,945 | ₩1,798 | ₩1,825 | -6.21% | 7.5만 |
| 2026.10.06 | ₩1,892 | ₩1,945 | ₩1,878 | ₩1,878 | -0.71% | 3.2만 |
| 2026.10.05 | ₩1,918 | ₩1,986 | ₩1,905 | ₩1,905 | -0.70% | 4만 |
| 2026.10.02 | ₩1,972 | ₩2,012 | ₩1,905 | ₩1,905 | -3.40% | 3.2만 |
| 2026.10.01 | ₩2,012 | ₩2,039 | ₩1,932 | ₩1,932 | -4.00% | 6.2만 |
| 2026.09.30 | ₩1,999 | ₩2,093 | ₩1,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,959 |
| -2.01% |
| 7.7만 |
| 2026.09.29 | ₩2,026 | ₩2,133 | ₩1,865 | ₩1,905 | -5.96% | 13.2만 |
|---|
| 2026.09.28 | ₩2,200 | ₩2,254 | ₩2,012 | ₩2,039 | -7.32% | 12만 |
|---|
| 2026.09.25 | ₩2,281 | ₩2,368 | ₩2,108 | ₩2,133 | -6.47% | 5.2만 |
|---|
| 2026.09.24 | ₩2,281 | ₩2,486 | ₩2,254 | ₩2,254 | -1.18% | 1.6만 |
|---|
| 2026.09.23 | ₩2,415 | ₩2,475 | ₩2,254 | ₩2,254 | -6.67% | 4.4만 |
|---|
| 2026.09.22 | ₩2,589 | ₩2,589 | ₩2,415 | ₩2,415 | -6.74% | 4.2만 |
|---|
| 2026.09.21 | ₩2,629 | ₩2,629 | ₩2,482 | ₩2,482 | -5.61% | 3.7만 |
|---|
| 2026.09.18 | ₩2,643 | ₩2,670 | ₩2,482 | ₩2,616 | -1.02% | 8.6만 |
|---|
| 2026.09.17 | ₩2,603 | ₩2,603 | ₩2,536 | ₩2,549 | -2.06% | 1.1만 |
|---|
| 2026.09.16 | ₩2,495 | ₩2,656 | ₩2,495 | ₩2,522 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩2,509 | ₩2,662 | ₩2,509 | ₩2,549 | +1.60% | 1만 |
|---|
| 2026.09.14 | ₩2,562 | ₩2,633 | ₩2,495 | ₩2,549 | -0.52% | 3.4만 |
|---|
| 2026.09.11 | ₩2,589 | ₩2,683 | ₩2,562 | ₩2,576 | -0.52% | 2.1만 |
|---|
| 2026.09.10 | ₩2,683 | ₩2,683 | ₩2,603 | ₩2,616 | -2.50% | 1만 |
|---|
| 2026.09.09 | ₩2,643 | ₩2,737 | ₩2,616 | ₩2,616 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩2,750 | ₩2,750 | ₩2,616 | ₩2,697 | -1.95% | 3만 |
|---|
| 2026.09.04 | ₩2,911 | ₩2,911 | ₩2,643 | ₩2,643 | -9.22% | 4.2만 |
|---|
| 2026.09.03 | ₩2,898 | ₩2,898 | ₩2,699 | ₩2,790 | -3.70% | 2.7만 |
|---|
| 2026.09.02 | ₩2,777 | ₩2,817 | ₩2,670 | ₩2,764 | -0.48% | 2.4만 |
|---|
| 2026.09.01 | ₩2,871 | ₩2,951 | ₩2,589 | ₩2,790 | -2.80% | 32.9만 |
|---|
| 2026.08.31 | ₩2,790 | ₩3,045 | ₩2,790 | ₩2,831 | +1.44% | 4.6만 |
|---|
| 2026.08.28 | ₩2,817 | ₩2,911 | ₩2,817 | ₩2,831 | +0.48% | 2만 |
|---|
| 2026.08.27 | ₩2,898 | ₩2,898 | ₩2,769 | ₩2,790 | -3.70% | 1.4만 |
|---|
| 2026.08.26 | ₩2,965 | ₩2,965 | ₩2,750 | ₩2,831 | -4.52% | 2.9만 |
|---|
| 2026.08.25 | ₩2,898 | ₩2,997 | ₩2,817 | ₩2,898 | 0.00% | 2.1만 |
|---|
| 2026.08.24 | ₩2,884 | ₩3,020 | ₩2,804 | ₩2,817 | -2.33% | 3.6만 |
|---|
| 2026.08.21 | ₩2,925 | ₩3,072 | ₩2,777 | ₩2,790 | -4.59% | 5.2만 |
|---|
| 2026.08.20 | ₩3,005 | ₩3,086 | ₩2,750 | ₩2,750 | -8.48% | 4.5만 |
|---|
| 2026.08.19 | ₩2,697 | ₩2,844 | ₩2,683 | ₩2,723 | +1.00% | 1.6만 |
|---|
| 2026.08.18 | ₩2,710 | ₩2,817 | ₩2,629 | ₩2,697 | -0.50% | 1.2만 |
|---|
| 2026.08.17 | ₩2,750 | ₩2,750 | ₩2,683 | ₩2,683 | -2.44% | 1만 |
|---|
| 2026.08.14 | ₩2,777 | ₩2,817 | ₩2,577 | ₩2,737 | -1.45% | 1.2만 |
|---|
| 2026.08.13 | ₩2,683 | ₩2,792 | ₩2,656 | ₩2,710 | +1.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,683 | ₩2,784 | ₩2,643 | ₩2,656 | -1.00% | 1.2만 |
|---|
| 2026.08.11 | ₩2,710 | ₩2,750 | ₩2,549 | ₩2,690 | -0.74% | 2.1만 |
|---|
| 2026.08.10 | ₩2,884 | ₩3,019 | ₩2,562 | ₩2,603 | -9.77% | 6만 |
|---|
| 2026.08.07 | ₩2,817 | ₩3,099 | ₩2,683 | ₩2,871 | +1.90% | 4.5만 |
|---|
| 2026.08.06 | ₩3,099 | ₩3,220 | ₩2,737 | ₩2,817 | -9.09% | 3.6만 |
|---|
| 2026.08.05 | ₩2,911 | ₩3,146 | ₩2,824 | ₩3,032 | +4.15% | 7.6만 |
|---|
| 2026.08.04 | ₩3,179 | ₩3,179 | ₩2,723 | ₩2,938 | -7.59% | 13.7만 |
|---|
| 2026.08.03 | ₩2,415 | ₩3,657 | ₩2,415 | ₩3,179 | +31.67% | 217.4만 |
|---|
| 2026.07.31 | ₩2,656 | ₩2,848 | ₩2,214 | ₩2,415 | -9.09% | 15.1만 |
|---|
| 2026.07.30 | ₩2,589 | ₩3,084 | ₩2,348 | ₩2,468 | -4.66% | 7.5만 |
|---|
| 2026.07.29 | ₩3,112 | ₩3,112 | ₩2,254 | ₩2,562 | -17.67% | 8.4만 |
|---|
| 2026.07.28 | ₩3,421 | ₩3,421 | ₩3,045 | ₩3,112 | -9.02% | 5.8만 |
|---|
| 2026.07.27 | ₩3,522 | ₩3,703 | ₩3,501 | ₩3,515 | -0.19% | 2.4만 |
|---|
| 2026.07.24 | ₩3,730 | ₩4,025 | ₩3,649 | ₩3,649 | -2.16% | 4.2만 |
|---|
| 2026.07.23 | ₩3,850 | ₩3,850 | ₩3,636 | ₩3,730 | -3.14% | 3.3만 |
|---|
| 2026.07.22 | ₩3,689 | ₩3,904 | ₩3,649 | ₩3,864 | +4.73% | 4.5만 |
|---|
| 2026.07.21 | ₩3,797 | ₩3,904 | ₩3,728 | ₩3,850 | +1.41% | 2.6만 |
|---|
| 2026.07.20 | ₩3,891 | ₩3,891 | ₩3,730 | ₩3,877 | -0.34% | 1.7만 |
|---|
| 2026.07.17 | ₩3,783 | ₩3,891 | ₩3,676 | ₩3,864 | +2.13% | 4.7만 |
|---|
| 2026.07.16 | ₩3,877 | ₩3,891 | ₩3,770 | ₩3,823 | -1.38% | 6.1만 |
|---|
| 2026.07.15 | ₩3,904 | ₩3,904 | ₩3,622 | ₩3,891 | -0.34% | 8.2만 |
|---|
| 2026.07.14 | ₩3,555 | ₩3,850 | ₩3,528 | ₩3,850 | +8.30% | 5.7만 |
|---|
| 2026.07.13 | ₩3,340 | ₩3,609 | ₩3,300 | ₩3,595 | +7.63% | 9만 |
|---|
| 2026.07.10 | ₩3,394 | ₩3,488 | ₩3,314 | ₩3,475 | +2.37% | 7.2만 |
|---|
| 2026.07.09 | ₩3,434 | ₩3,461 | ₩3,099 | ₩3,408 | -0.78% | 7.4만 |
|---|
| 2026.07.08 | ₩3,300 | ₩3,515 | ₩3,019 | ₩3,515 | +6.50% | 4.9만 |
|---|
| 2026.07.07 | ₩3,153 | ₩3,408 | ₩2,965 | ₩3,381 | +7.23% | 6.2만 |
|---|
| 2026.07.06 | ₩3,005 | ₩3,340 | ₩2,951 | ₩3,314 | +10.27% | 8.3만 |
|---|
| 2026.07.02 | ₩2,871 | ₩3,086 | ₩2,858 | ₩3,005 | +4.67% | 4.8만 |
|---|
| 2026.07.01 | ₩2,858 | ₩3,059 | ₩2,589 | ₩2,858 | 0.00% | 13.6만 |
|---|
| 2026.06.30 | ₩3,005 | ₩3,005 | ₩2,844 | ₩2,978 | -0.89% | 4.8만 |
|---|
| 2026.06.29 | ₩2,965 | ₩3,072 | ₩2,750 | ₩3,059 | +3.17% | 7.9만 |
|---|
| 2026.06.26 | ₩2,871 | ₩3,005 | ₩2,831 | ₩3,005 | +4.67% | 2.3만 |
|---|
| 2026.06.25 | ₩2,884 | ₩2,951 | ₩2,790 | ₩2,938 | +1.86% | 6.9만 |
|---|
| 2026.06.24 | ₩2,817 | ₩2,978 | ₩2,778 | ₩2,925 | +3.81% | 12.6만 |
|---|
| 2026.06.23 | ₩2,536 | ₩2,844 | ₩2,536 | ₩2,831 | +11.64% | 12.3만 |
|---|
| 2026.06.22 | ₩2,589 | ₩2,683 | ₩2,448 | ₩2,656 | +2.59% | 8.3만 |
|---|
| 2026.06.18 | ₩2,307 | ₩2,629 | ₩2,240 | ₩2,589 | +12.21% | 11.6만 |
|---|
| 2026.06.17 | ₩2,348 | ₩2,348 | ₩2,247 | ₩2,294 | -2.29% | 2만 |
|---|
| 2026.06.16 | ₩2,442 | ₩2,522 | ₩2,281 | ₩2,334 | -4.40% | 6만 |
|---|
| 2026.06.15 | ₩2,321 | ₩2,482 | ₩2,321 | ₩2,442 | +5.20% | 5.1만 |
|---|
| 2026.06.12 | ₩2,267 | ₩2,345 | ₩2,173 | ₩2,281 | +0.59% | 5.2만 |
|---|
| 2026.06.11 | ₩2,294 | ₩2,321 | ₩2,160 | ₩2,227 | -2.92% | 8.4만 |
|---|
| 2026.06.10 | ₩2,334 | ₩2,442 | ₩2,307 | ₩2,348 | +0.57% | 4.5만 |
|---|
| 2026.06.09 | ₩2,334 | ₩2,442 | ₩2,309 | ₩2,375 | +1.72% | 12.5만 |
|---|
| 2026.06.08 | ₩2,348 | ₩2,388 | ₩2,301 | ₩2,307 | -1.71% | 7.7만 |
|---|
| 2026.06.05 | ₩2,455 | ₩2,542 | ₩2,281 | ₩2,415 | -1.64% | 9.7만 |
|---|
| 2026.06.04 | ₩2,375 | ₩2,576 | ₩2,375 | ₩2,549 | +7.34% | 20.8만 |
|---|
| 2026.06.03 | ₩2,348 | ₩2,495 | ₩2,281 | ₩2,415 | +2.86% | 13.3만 |
|---|
| 2026.06.02 | ₩2,442 | ₩2,549 | ₩2,361 | ₩2,415 | -1.10% | 10.8만 |
|---|
| 2026.06.01 | ₩2,401 | ₩2,589 | ₩2,281 | ₩2,468 | +2.79% | 20.2만 |
|---|
| 2026.05.29 | ₩2,616 | ₩2,616 | ₩2,428 | ₩2,495 | -4.62% | 20.2만 |
|---|
| 2026.05.28 | ₩2,670 | ₩2,703 | ₩2,589 | ₩2,643 | -1.01% | 6.1만 |
|---|
| 2026.05.27 | ₩2,589 | ₩2,737 | ₩2,576 | ₩2,723 | +5.18% | 11.1만 |
|---|
| 2026.05.26 | ₩2,656 | ₩2,844 | ₩2,589 | ₩2,670 | +0.51% | 48.6만 |
|---|
| 2026.05.22 | ₩2,643 | ₩2,796 | ₩2,576 | ₩2,603 | -1.52% | 10.7만 |
|---|
| 2026.05.21 | ₩2,777 | ₩2,817 | ₩2,603 | ₩2,616 | -5.80% | 15.1만 |
|---|
| 2026.05.20 | ₩2,723 | ₩2,925 | ₩2,723 | ₩2,831 | +3.94% | 14.3만 |
|---|
| 2026.05.19 | ₩2,777 | ₩2,884 | ₩2,658 | ₩2,804 | +0.97% | 10.9만 |
|---|
| 2026.05.18 | ₩2,576 | ₩2,978 | ₩2,549 | ₩2,844 | +10.42% | 30.5만 |
|---|
| 2026.05.15 | ₩2,764 | ₩3,032 | ₩2,589 | ₩2,723 | -1.46% | 36만 |
|---|
| 2026.05.14 | ₩2,603 | ₩2,978 | ₩2,509 | ₩2,925 | +12.37% | 60.8만 |
|---|
| 2026.05.13 | ₩2,522 | ₩2,992 | ₩2,428 | ₩2,603 | +3.19% | 145.1만 |
|---|
| 2026.05.12 | ₩3,213 | ₩3,220 | ₩2,643 | ₩2,764 | -13.99% | 5267.5만 |
|---|
| 2026.05.11 | ₩2,616 | ₩2,616 | ₩2,348 | ₩2,348 | -10.26% | 5.6만 |
|---|
| 2026.05.08 | ₩2,522 | ₩2,592 | ₩2,417 | ₩2,442 | -3.19% | 5.8만 |
|---|
| 2026.05.07 | ₩2,495 | ₩2,642 | ₩2,401 | ₩2,401 | -3.76% | 2.5만 |
|---|
| 2026.05.06 | ₩2,375 | ₩2,482 | ₩2,361 | ₩2,455 | +3.39% | 6.3만 |
|---|
| 2026.05.05 | ₩2,375 | ₩2,393 | ₩2,227 | ₩2,348 | -1.13% | 4.6만 |
|---|
| 2026.05.04 | ₩2,468 | ₩2,536 | ₩2,321 | ₩2,361 | -4.35% | 3.4만 |
|---|
| 2026.05.01 | ₩2,348 | ₩2,428 | ₩2,337 | ₩2,375 | +1.14% | 2.4만 |
|---|
| 2026.04.30 | ₩2,321 | ₩2,401 | ₩2,254 | ₩2,375 | +2.31% | 8.5만 |
|---|
| 2026.04.29 | ₩2,415 | ₩2,452 | ₩2,321 | ₩2,321 | -3.89% | 2.4만 |
|---|
| 2026.04.28 | ₩2,482 | ₩2,509 | ₩2,388 | ₩2,401 | -3.24% | 3.7만 |
|---|
| 2026.04.27 | ₩2,455 | ₩2,604 | ₩2,415 | ₩2,482 | +1.09% | 6.7만 |
|---|
| 2026.04.24 | ₩2,549 | ₩2,549 | ₩2,415 | ₩2,442 | -4.21% | 3.8만 |
|---|
| 2026.04.23 | ₩2,603 | ₩2,676 | ₩2,415 | ₩2,482 | -4.64% | 5.7만 |
|---|
| 2026.04.22 | ₩2,764 | ₩2,898 | ₩2,616 | ₩2,643 | -4.37% | 4.9만 |
|---|
| 2026.04.21 | ₩2,643 | ₩2,871 | ₩2,629 | ₩2,697 | +2.03% | 11.3만 |
|---|
| 2026.04.20 | ₩2,442 | ₩2,643 | ₩2,442 | ₩2,576 | +5.49% | 3만 |
|---|
| 2026.04.17 | ₩2,549 | ₩2,629 | ₩2,442 | ₩2,442 | -4.21% | 6.5만 |
|---|
| 2026.04.16 | ₩2,616 | ₩2,656 | ₩2,509 | ₩2,509 | -4.10% | 4만 |
|---|
| 2026.04.15 | ₩2,509 | ₩2,690 | ₩2,468 | ₩2,589 | +3.21% | 6.9만 |
|---|
| 2026.04.14 | ₩2,576 | ₩2,656 | ₩2,442 | ₩2,455 | -4.69% | 8만 |
|---|
| 2026.04.13 | ₩2,254 | ₩2,616 | ₩2,167 | ₩2,576 | +14.29% | 15.2만 |
|---|
| 2026.04.10 | ₩2,026 | ₩2,415 | ₩2,026 | ₩2,281 | +12.58% | 26.9만 |
|---|
| 2026.04.09 | ₩2,214 | ₩2,254 | ₩1,878 | ₩1,986 | -10.30% | 35.5만 |
|---|
| 2026.04.08 | ₩2,012 | ₩3,045 | ₩2,012 | ₩2,214 | +10.00% | 547.6만 |
|---|
| 2026.04.07 | ₩1,959 | ₩1,959 | ₩1,871 | ₩1,878 | -4.11% | 7.5만 |
|---|
| 2026.04.06 | ₩1,999 | ₩2,106 | ₩1,932 | ₩1,932 | -3.36% | 2.9만 |
|---|
| 2026.04.02 | ₩1,986 | ₩1,986 | ₩1,913 | ₩1,918 | -3.38% | 8.4만 |
|---|
| 2026.04.01 | ₩2,053 | ₩2,053 | ₩1,945 | ₩1,945 | -5.23% | 7.7만 |
|---|
| 2026.03.31 | ₩2,214 | ₩2,220 | ₩1,945 | ₩1,986 | -10.30% | 8.9만 |
|---|
| 2026.03.30 | ₩2,254 | ₩2,468 | ₩2,160 | ₩2,173 | -3.57% | 5.3만 |
|---|
| 2026.03.27 | ₩2,375 | ₩2,415 | ₩2,200 | ₩2,227 | -6.21% | 7.4만 |
|---|
| 2026.03.26 | ₩2,334 | ₩2,482 | ₩2,307 | ₩2,348 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,764 | ₩2,870 | ₩2,254 | ₩2,281 | -17.48% | 11.7만 |
|---|
| 2026.03.24 | ₩2,884 | ₩2,884 | ₩2,656 | ₩2,656 | -7.91% | 6.1만 |
|---|
| 2026.03.23 | ₩2,697 | ₩2,992 | ₩2,697 | ₩2,898 | +7.46% | 3.7만 |
|---|
| 2026.03.20 | ₩3,059 | ₩3,273 | ₩2,643 | ₩2,643 | -13.60% | 12.2만 |
|---|
| 2026.03.19 | ₩3,112 | ₩3,273 | ₩3,099 | ₩3,099 | -0.43% | 1.8만 |
|---|
| 2026.03.18 | ₩3,059 | ₩3,314 | ₩3,059 | ₩3,166 | +3.51% | 2만 |
|---|
| 2026.03.17 | ₩3,300 | ₩3,408 | ₩2,945 | ₩3,005 | -8.94% | 6.4만 |
|---|
| 2026.03.16 | ₩3,193 | ₩3,408 | ₩3,059 | ₩3,247 | +1.68% | 2.9만 |
|---|
| 2026.03.13 | ₩3,193 | ₩3,193 | ₩2,978 | ₩3,153 | -1.26% | 2.9만 |
|---|
| 2026.03.12 | ₩3,153 | ₩3,220 | ₩3,059 | ₩3,186 | +1.06% | 2.5만 |
|---|
| 2026.03.11 | ₩3,193 | ₩3,287 | ₩3,126 | ₩3,226 | +1.05% | 1.7만 |
|---|
| 2026.03.10 | ₩3,166 | ₩3,488 | ₩3,099 | ₩3,247 | +2.54% | 1.3만 |
|---|
| 2026.03.09 | ₩3,126 | ₩3,220 | ₩2,951 | ₩3,220 | +3.00% | 3.3만 |
|---|
| 2026.03.06 | ₩3,260 | ₩3,260 | ₩3,019 | ₩3,166 | -2.88% | 3.2만 |
|---|
| 2026.03.05 | ₩2,992 | ₩3,220 | ₩2,992 | ₩3,220 | +7.62% | 7.8만 |
|---|
| 2026.03.04 | ₩3,005 | ₩3,086 | ₩2,951 | ₩2,992 | -0.45% | 2.9만 |
|---|
| 2026.03.03 | ₩3,032 | ₩3,068 | ₩2,831 | ₩2,951 | -2.65% | 6.8만 |
|---|
| 2026.03.02 | ₩3,112 | ₩3,159 | ₩3,019 | ₩3,045 | -2.16% | 7만 |
|---|
| 2026.02.27 | ₩3,260 | ₩3,354 | ₩3,086 | ₩3,233 | -0.82% | 4.9만 |
|---|
| 2026.02.26 | ₩3,300 | ₩3,340 | ₩3,193 | ₩3,267 | -1.02% | 1.9만 |
|---|
| 2026.02.25 | ₩3,247 | ₩3,354 | ₩3,220 | ₩3,300 | +1.65% | 3.2만 |
|---|
| 2026.02.24 | ₩3,233 | ₩3,314 | ₩3,153 | ₩3,247 | +0.41% | 1만 |
|---|
| 2026.02.23 | ₩3,340 | ₩3,475 | ₩3,153 | ₩3,273 | -2.01% | 1.3만 |
|---|
| 2026.02.20 | ₩3,300 | ₩3,394 | ₩3,280 | ₩3,367 | +2.03% | 1.9만 |
|---|
| 2026.02.19 | ₩3,488 | ₩3,526 | ₩3,233 | ₩3,273 | -6.15% | 4만 |
|---|
| 2026.02.18 | ₩3,609 | ₩3,743 | ₩3,488 | ₩3,609 | 0.00% | 1.6만 |
|---|
| 2026.02.17 | ₩3,488 | ₩3,689 | ₩3,421 | ₩3,582 | +2.69% | 2만 |
|---|
| 2026.02.13 | ₩3,394 | ₩3,636 | ₩3,394 | ₩3,488 | +2.77% | 2.9만 |
|---|
| 2026.02.12 | ₩3,622 | ₩3,689 | ₩3,381 | ₩3,381 | -6.67% | 3.1만 |
|---|
| 2026.02.11 | ₩3,689 | ₩3,891 | ₩3,569 | ₩3,703 | +0.36% | 8만 |
|---|
| 2026.02.10 | ₩3,689 | ₩3,891 | ₩3,488 | ₩3,676 | -0.36% | 9.7만 |
|---|
| 2026.02.09 | ₩3,340 | ₩4,092 | ₩3,327 | ₩3,649 | +9.24% | 19.7만 |
|---|
| 2026.02.06 | ₩3,233 | ₩3,421 | ₩3,139 | ₩3,287 | +1.66% | 6.1만 |
|---|
| 2026.02.05 | ₩3,327 | ₩3,340 | ₩3,086 | ₩3,179 | -4.44% | 5만 |
|---|
| 2026.02.04 | ₩3,273 | ₩3,409 | ₩3,166 | ₩3,300 | +0.82% | 3.4만 |
|---|
| 2026.02.03 | ₩3,475 | ₩3,514 | ₩3,166 | ₩3,220 | -7.34% | 7.4만 |
|---|
| 2026.02.02 | ₩3,797 | ₩3,823 | ₩3,119 | ₩3,354 | -11.66% | 27.7만 |
|---|
| 2026.01.30 | ₩3,153 | ₩3,891 | ₩2,978 | ₩3,837 | +21.70% | 47.3만 |
|---|
| 2026.01.29 | ₩3,166 | ₩3,294 | ₩3,006 | ₩3,153 | -0.42% | 9.5만 |
|---|
| 2026.01.28 | ₩3,434 | ₩3,528 | ₩3,220 | ₩3,220 | -6.25% | 18.9만 |
|---|
| 2026.01.27 | ₩3,595 | ₩3,595 | ₩3,408 | ₩3,515 | -2.24% | 3.2만 |
|---|
| 2026.01.26 | ₩3,636 | ₩3,636 | ₩3,394 | ₩3,595 | -1.11% | 5.7만 |
|---|
| 2026.01.23 | ₩3,823 | ₩3,823 | ₩3,515 | ₩3,636 | -4.91% | 6.6만 |
|---|
| 2026.01.22 | ₩3,609 | ₩3,891 | ₩3,575 | ₩3,810 | +5.58% | 4.4만 |
|---|
| 2026.01.21 | ₩3,703 | ₩3,716 | ₩3,441 | ₩3,649 | -1.45% | 5.2만 |
|---|
| 2026.01.20 | ₩3,756 | ₩3,823 | ₩3,569 | ₩3,703 | -1.43% | 4.7만 |
|---|
| 2026.01.16 | ₩3,662 | ₩3,971 | ₩3,542 | ₩3,864 | +5.49% | 12.6만 |
|---|
| 2026.01.15 | ₩3,381 | ₩3,622 | ₩3,314 | ₩3,609 | +6.75% | 4.9만 |
|---|
| 2026.01.14 | ₩3,300 | ₩3,595 | ₩3,261 | ₩3,381 | +2.44% | 14만 |
|---|
| 2026.01.13 | ₩3,488 | ₩3,515 | ₩3,189 | ₩3,314 | -5.00% | 13.2만 |
|---|
| 2026.01.12 | ₩3,542 | ₩3,649 | ₩3,421 | ₩3,515 | -0.76% | 10.3만 |
|---|
| 2026.01.09 | ₩3,662 | ₩3,662 | ₩3,394 | ₩3,555 | -2.93% | 15.4만 |
|---|
| 2026.01.08 | ₩3,434 | ₩3,877 | ₩3,153 | ₩3,770 | +9.77% | 319.9만 |
|---|
| 2026.01.07 | ₩3,984 | ₩3,984 | ₩3,408 | ₩3,569 | -10.44% | 11.5만 |
|---|
| 2026.01.06 | ₩3,864 | ₩4,105 | ₩3,676 | ₩3,904 | +1.04% | 20.4만 |
|---|
| 2026.01.05 | ₩3,582 | ₩3,662 | ₩3,461 | ₩3,662 | +2.25% | 7.8만 |
|---|
| 2026.01.02 | ₩3,381 | ₩3,705 | ₩3,381 | ₩3,582 | +5.95% | 5.9만 |
|---|
| 2025.12.31 | ₩3,394 | ₩3,449 | ₩3,220 | ₩3,381 | -0.40% | 5.3만 |
|---|
| 2025.12.30 | ₩3,756 | ₩3,797 | ₩3,354 | ₩3,461 | -7.86% | 10.3만 |
|---|
| 2025.12.29 | ₩4,655 | ₩4,843 | ₩3,585 | ₩3,689 | -20.75% | 18.8만 |
|---|
| 2025.12.26 | ₩4,052 | ₩5,085 | ₩3,917 | ₩4,669 | +15.23% | 35.5만 |
|---|
| 2025.12.24 | ₩3,287 | ₩4,199 | ₩3,206 | ₩4,105 | +24.90% | 28.8만 |
|---|
| 2025.12.23 | ₩3,461 | ₩3,716 | ₩3,139 | ₩3,434 | -0.78% | 18.3만 |
|---|
| 2025.12.22 | ₩2,978 | ₩3,810 | ₩2,951 | ₩3,488 | +17.12% | 36.7만 |
|---|
| 2025.12.19 | ₩3,059 | ₩3,862 | ₩2,777 | ₩3,005 | -1.75% | 88.5만 |
|---|
| 2025.12.18 | ₩2,978 | ₩3,273 | ₩2,831 | ₩2,858 | -4.05% | 24.3만 |
|---|
| 2025.12.17 | ₩3,917 | ₩3,998 | ₩2,683 | ₩2,938 | -25.00% | 85.1만 |
|---|
| 2025.12.16 | ₩4,682 | ₩4,682 | ₩3,904 | ₩3,998 | -14.61% | 39.5만 |
|---|
| 2025.12.15 | ₩5,715 | ₩5,715 | ₩4,615 | ₩4,709 | -17.61% | 12.5만 |
|---|
| 2025.12.12 | ₩6,238 | ₩6,372 | ₩5,514 | ₩5,554 | -10.97% | 5.5만 |
|---|
| 2025.12.11 | ₩6,439 | ₩6,681 | ₩6,077 | ₩6,238 | -3.13% | 10.2만 |
|---|
| 2025.12.10 | ₩5,742 | ₩7,231 | ₩5,702 | ₩6,439 | +12.15% | 19.3만 |
|---|
| 2025.12.09 | ₩5,702 | ₩6,158 | ₩5,648 | ₩5,782 | +1.41% | 11.4만 |
|---|
| 2025.12.08 | ₩7,687 | ₩7,714 | ₩5,433 | ₩5,728 | -25.48% | 34.5만 |
|---|
| 2025.12.05 | ₩7,701 | ₩8,049 | ₩7,177 | ₩7,727 | +0.35% | 10.7만 |
|---|
| 2025.12.04 | ₩7,177 | ₩7,914 | ₩6,990 | ₩7,647 | +6.54% | 19.6만 |
|---|
| 2025.12.03 | ₩8,438 | ₩9,968 | ₩7,110 | ₩7,258 | -13.99% | 57.7만 |
|---|
| 2025.12.02 | ₩8,224 | ₩9,217 | ₩7,422 | ₩8,586 | +4.40% | 138.7만 |
|---|
| 2025.12.01 | ₩4,883 | ₩12,490 | ₩4,347 | ₩10,571 | +116.48% | 2735.7만 |
|---|
| 2025.11.28 | ₩4,266 | ₩4,628 | ₩4,266 | ₩4,347 | +1.89% | 9.8천 |
|---|
| 2025.11.26 | ₩4,025 | ₩4,226 | ₩3,877 | ₩4,226 | +5.00% | 7.2만 |
|---|
| 2025.11.25 | ₩4,065 | ₩4,132 | ₩4,001 | ₩4,025 | -0.99% | 1.3만 |
|---|
| 2025.11.24 | ₩4,159 | ₩4,199 | ₩4,038 | ₩4,038 | -2.90% | 1.6만 |
|---|
| 2025.11.21 | ₩4,052 | ₩4,404 | ₩4,052 | ₩4,145 | +2.32% | 1.9만 |
|---|
| 2025.11.20 | ₩4,172 | ₩4,280 | ₩4,052 | ₩4,052 | -2.89% | 2.9만 |
|---|
| 2025.11.19 | ₩4,333 | ₩4,333 | ₩4,199 | ₩4,199 | -3.10% | 1.3만 |
|---|
| 2025.11.18 | ₩4,212 | ₩4,427 | ₩4,186 | ₩4,293 | +1.91% | 1.8만 |
|---|
| 2025.11.17 | ₩4,494 | ₩4,494 | ₩4,266 | ₩4,347 | -3.28% | 5.3만 |
|---|
| 2025.11.14 | ₩4,561 | ₩4,561 | ₩4,172 | ₩4,441 | -2.65% | 3.7만 |
|---|
| 2025.11.13 | ₩4,843 | ₩4,843 | ₩4,149 | ₩4,575 | -5.54% | 2.9만 |
|---|
| 2025.11.12 | ₩5,353 | ₩5,366 | ₩4,816 | ₩4,877 | -8.90% | 2.8만 |
|---|
| 2025.11.11 | ₩4,736 | ₩5,009 | ₩4,736 | ₩4,897 | +3.40% | 8.6천 |
|---|
| 2025.11.10 | ₩4,763 | ₩4,948 | ₩4,695 | ₩4,809 | +0.99% | 1.1만 |
|---|
| 2025.11.07 | ₩4,924 | ₩4,924 | ₩4,575 | ₩4,756 | -3.41% | 4.9만 |
|---|
| 2025.11.06 | ₩4,843 | ₩4,937 | ₩4,628 | ₩4,763 | -1.66% | 2.1만 |
|---|
| 2025.11.05 | ₩4,615 | ₩5,064 | ₩4,561 | ₩4,736 | +2.62% | 1.2만 |
|---|
| 2025.11.04 | ₩4,749 | ₩4,816 | ₩4,575 | ₩4,628 | -2.54% | 4만 |
|---|
| 2025.11.03 | ₩4,830 | ₩5,098 | ₩4,765 | ₩4,830 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩4,830 | ₩5,087 | ₩4,722 | ₩4,856 | +0.56% | 3.2만 |
|---|
| 2025.10.30 | ₩5,111 | ₩5,165 | ₩4,675 | ₩4,749 | -7.09% | 6.5만 |
|---|
| 2025.10.29 | ₩5,406 | ₩5,621 | ₩5,111 | ₩5,165 | -4.47% | 4.4만 |
|---|
| 2025.10.28 | ₩5,769 | ₩5,769 | ₩5,433 | ₩5,433 | -5.81% | 4만 |
|---|
| 2025.10.27 | ₩5,809 | ₩5,849 | ₩5,635 | ₩5,661 | -2.54% | 2.3만 |
|---|
| 2025.10.24 | ₩5,608 | ₩6,037 | ₩5,608 | ₩5,661 | +0.96% | 6.3만 |
|---|
| 2025.10.23 | ₩5,930 | ₩6,252 | ₩5,567 | ₩5,594 | -5.66% | 4.1만 |
|---|
| 2025.10.22 | ₩6,171 | ₩6,171 | ₩5,802 | ₩5,930 | -3.91% | 3.8만 |
|---|
| 2025.10.21 | ₩5,916 | ₩6,178 | ₩5,916 | ₩6,037 | +2.04% | 9.2천 |
|---|
| 2025.10.20 | ₩5,876 | ₩6,439 | ₩5,863 | ₩5,957 | +1.37% | 2.7만 |
|---|
| 2025.10.17 | ₩5,849 | ₩6,010 | ₩5,769 | ₩5,769 | -1.38% | 2만 |
|---|
| 2025.10.16 | ₩6,104 | ₩6,265 | ₩5,836 | ₩5,903 | -3.30% | 4.6만 |
|---|
| 2025.10.15 | ₩6,292 | ₩6,426 | ₩6,024 | ₩6,198 | -1.49% | 3.4만 |
|---|
| 2025.10.14 | ₩6,037 | ₩6,292 | ₩5,983 | ₩5,997 | -0.67% | 3.6만 |
|---|
| 2025.10.13 | ₩6,439 | ₩6,439 | ₩5,957 | ₩5,997 | -6.88% | 3.1만 |
|---|
| 2025.10.10 | ₩6,896 | ₩7,087 | ₩6,372 | ₩6,372 | -7.59% | 3.1만 |
|---|