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 | ₩1,901 | ₩1,962 | ₩1,807 | ₩1,807 | -4.93% | 4.8만 |
| 2026.10.08 | ₩1,834 | ₩1,854 | ₩1,767 | ₩1,767 | -3.65% | 5.5만 |
| 2026.10.07 | ₩1,941 | ₩1,941 | ₩1,794 | ₩1,820 | -6.21% | 7.5만 |
| 2026.10.06 | ₩1,887 | ₩1,941 | ₩1,874 | ₩1,874 | -0.71% | 3.2만 |
| 2026.10.05 | ₩1,914 | ₩1,981 | ₩1,901 | ₩1,901 | -0.70% | 4만 |
| 2026.10.02 | ₩1,968 | ₩2,008 | ₩1,901 | ₩1,901 | -3.40% | 3.2만 |
| 2026.10.01 | ₩2,008 | ₩2,034 | ₩1,927 | ₩1,927 | -4.00% | 6.2만 |
| 2026.09.30 | ₩1,994 | ₩2,088 | ₩1,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,954 |
| -2.01% |
| 7.7만 |
| 2026.09.29 | ₩2,021 | ₩2,128 | ₩1,860 | ₩1,901 | -5.96% | 13.2만 |
|---|
| 2026.09.28 | ₩2,195 | ₩2,249 | ₩2,008 | ₩2,034 | -7.32% | 12만 |
|---|
| 2026.09.25 | ₩2,275 | ₩2,362 | ₩2,103 | ₩2,128 | -6.47% | 5.2만 |
|---|
| 2026.09.24 | ₩2,275 | ₩2,480 | ₩2,249 | ₩2,249 | -1.18% | 1.6만 |
|---|
| 2026.09.23 | ₩2,409 | ₩2,469 | ₩2,249 | ₩2,249 | -6.67% | 4.4만 |
|---|
| 2026.09.22 | ₩2,583 | ₩2,583 | ₩2,409 | ₩2,409 | -6.74% | 4.2만 |
|---|
| 2026.09.21 | ₩2,623 | ₩2,623 | ₩2,476 | ₩2,476 | -5.61% | 3.7만 |
|---|
| 2026.09.18 | ₩2,637 | ₩2,664 | ₩2,476 | ₩2,610 | -1.02% | 8.6만 |
|---|
| 2026.09.17 | ₩2,597 | ₩2,597 | ₩2,530 | ₩2,543 | -2.06% | 1.1만 |
|---|
| 2026.09.16 | ₩2,490 | ₩2,650 | ₩2,490 | ₩2,516 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩2,503 | ₩2,656 | ₩2,503 | ₩2,543 | +1.60% | 1만 |
|---|
| 2026.09.14 | ₩2,556 | ₩2,627 | ₩2,490 | ₩2,543 | -0.52% | 3.4만 |
|---|
| 2026.09.11 | ₩2,583 | ₩2,677 | ₩2,556 | ₩2,570 | -0.52% | 2.1만 |
|---|
| 2026.09.10 | ₩2,677 | ₩2,677 | ₩2,597 | ₩2,610 | -2.50% | 1만 |
|---|
| 2026.09.09 | ₩2,637 | ₩2,730 | ₩2,610 | ₩2,610 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩2,744 | ₩2,744 | ₩2,610 | ₩2,690 | -1.95% | 3만 |
|---|
| 2026.09.04 | ₩2,905 | ₩2,905 | ₩2,637 | ₩2,637 | -9.22% | 4.2만 |
|---|
| 2026.09.03 | ₩2,891 | ₩2,891 | ₩2,693 | ₩2,784 | -3.70% | 2.7만 |
|---|
| 2026.09.02 | ₩2,771 | ₩2,811 | ₩2,664 | ₩2,757 | -0.48% | 2.4만 |
|---|
| 2026.09.01 | ₩2,864 | ₩2,945 | ₩2,583 | ₩2,784 | -2.80% | 32.9만 |
|---|
| 2026.08.31 | ₩2,784 | ₩3,038 | ₩2,784 | ₩2,824 | +1.44% | 4.6만 |
|---|
| 2026.08.28 | ₩2,811 | ₩2,905 | ₩2,811 | ₩2,824 | +0.48% | 2만 |
|---|
| 2026.08.27 | ₩2,891 | ₩2,891 | ₩2,763 | ₩2,784 | -3.70% | 1.4만 |
|---|
| 2026.08.26 | ₩2,958 | ₩2,958 | ₩2,744 | ₩2,824 | -4.52% | 2.9만 |
|---|
| 2026.08.25 | ₩2,891 | ₩2,990 | ₩2,811 | ₩2,891 | 0.00% | 2.1만 |
|---|
| 2026.08.24 | ₩2,878 | ₩3,013 | ₩2,797 | ₩2,811 | -2.33% | 3.6만 |
|---|
| 2026.08.21 | ₩2,918 | ₩3,065 | ₩2,771 | ₩2,784 | -4.59% | 5.2만 |
|---|
| 2026.08.20 | ₩2,998 | ₩3,079 | ₩2,744 | ₩2,744 | -8.48% | 4.5만 |
|---|
| 2026.08.19 | ₩2,690 | ₩2,838 | ₩2,677 | ₩2,717 | +1.00% | 1.6만 |
|---|
| 2026.08.18 | ₩2,704 | ₩2,811 | ₩2,623 | ₩2,690 | -0.50% | 1.2만 |
|---|
| 2026.08.17 | ₩2,744 | ₩2,744 | ₩2,677 | ₩2,677 | -2.44% | 1만 |
|---|
| 2026.08.14 | ₩2,771 | ₩2,811 | ₩2,571 | ₩2,730 | -1.45% | 1.2만 |
|---|
| 2026.08.13 | ₩2,677 | ₩2,785 | ₩2,650 | ₩2,704 | +1.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,677 | ₩2,777 | ₩2,637 | ₩2,650 | -1.00% | 1.2만 |
|---|
| 2026.08.11 | ₩2,704 | ₩2,744 | ₩2,543 | ₩2,684 | -0.74% | 2.1만 |
|---|
| 2026.08.10 | ₩2,878 | ₩3,012 | ₩2,556 | ₩2,597 | -9.77% | 6만 |
|---|
| 2026.08.07 | ₩2,811 | ₩3,092 | ₩2,677 | ₩2,864 | +1.90% | 4.5만 |
|---|
| 2026.08.06 | ₩3,092 | ₩3,212 | ₩2,730 | ₩2,811 | -9.09% | 3.6만 |
|---|
| 2026.08.05 | ₩2,905 | ₩3,139 | ₩2,818 | ₩3,025 | +4.15% | 7.6만 |
|---|
| 2026.08.04 | ₩3,172 | ₩3,172 | ₩2,717 | ₩2,931 | -7.59% | 13.7만 |
|---|
| 2026.08.03 | ₩2,409 | ₩3,649 | ₩2,409 | ₩3,172 | +31.67% | 217.4만 |
|---|
| 2026.07.31 | ₩2,650 | ₩2,842 | ₩2,208 | ₩2,409 | -9.09% | 15.1만 |
|---|
| 2026.07.30 | ₩2,583 | ₩3,077 | ₩2,342 | ₩2,463 | -4.66% | 7.5만 |
|---|
| 2026.07.29 | ₩3,105 | ₩3,105 | ₩2,249 | ₩2,556 | -17.67% | 8.4만 |
|---|
| 2026.07.28 | ₩3,413 | ₩3,413 | ₩3,038 | ₩3,105 | -9.02% | 5.8만 |
|---|
| 2026.07.27 | ₩3,514 | ₩3,694 | ₩3,493 | ₩3,507 | -0.19% | 2.4만 |
|---|
| 2026.07.24 | ₩3,721 | ₩4,015 | ₩3,641 | ₩3,641 | -2.16% | 4.2만 |
|---|
| 2026.07.23 | ₩3,841 | ₩3,841 | ₩3,627 | ₩3,721 | -3.14% | 3.3만 |
|---|
| 2026.07.22 | ₩3,681 | ₩3,895 | ₩3,641 | ₩3,855 | +4.73% | 4.5만 |
|---|
| 2026.07.21 | ₩3,788 | ₩3,895 | ₩3,720 | ₩3,841 | +1.41% | 2.6만 |
|---|
| 2026.07.20 | ₩3,882 | ₩3,882 | ₩3,721 | ₩3,868 | -0.34% | 1.7만 |
|---|
| 2026.07.17 | ₩3,775 | ₩3,882 | ₩3,667 | ₩3,855 | +2.13% | 4.7만 |
|---|
| 2026.07.16 | ₩3,868 | ₩3,882 | ₩3,761 | ₩3,815 | -1.38% | 6.1만 |
|---|
| 2026.07.15 | ₩3,895 | ₩3,895 | ₩3,614 | ₩3,882 | -0.34% | 8.2만 |
|---|
| 2026.07.14 | ₩3,547 | ₩3,841 | ₩3,520 | ₩3,841 | +8.30% | 5.7만 |
|---|
| 2026.07.13 | ₩3,333 | ₩3,601 | ₩3,293 | ₩3,587 | +7.63% | 9만 |
|---|
| 2026.07.10 | ₩3,386 | ₩3,480 | ₩3,306 | ₩3,467 | +2.37% | 7.2만 |
|---|
| 2026.07.09 | ₩3,427 | ₩3,453 | ₩3,092 | ₩3,400 | -0.78% | 7.4만 |
|---|
| 2026.07.08 | ₩3,293 | ₩3,507 | ₩3,012 | ₩3,507 | +6.50% | 4.9만 |
|---|
| 2026.07.07 | ₩3,145 | ₩3,400 | ₩2,958 | ₩3,373 | +7.23% | 6.2만 |
|---|
| 2026.07.06 | ₩2,998 | ₩3,333 | ₩2,945 | ₩3,306 | +10.27% | 8.3만 |
|---|
| 2026.07.02 | ₩2,864 | ₩3,079 | ₩2,851 | ₩2,998 | +4.67% | 4.8만 |
|---|
| 2026.07.01 | ₩2,851 | ₩3,052 | ₩2,583 | ₩2,851 | 0.00% | 13.6만 |
|---|
| 2026.06.30 | ₩2,998 | ₩2,998 | ₩2,838 | ₩2,971 | -0.89% | 4.8만 |
|---|
| 2026.06.29 | ₩2,958 | ₩3,065 | ₩2,744 | ₩3,052 | +3.17% | 7.9만 |
|---|
| 2026.06.26 | ₩2,864 | ₩2,998 | ₩2,824 | ₩2,998 | +4.67% | 2.3만 |
|---|
| 2026.06.25 | ₩2,878 | ₩2,945 | ₩2,784 | ₩2,931 | +1.86% | 6.9만 |
|---|
| 2026.06.24 | ₩2,811 | ₩2,971 | ₩2,772 | ₩2,918 | +3.81% | 12.6만 |
|---|
| 2026.06.23 | ₩2,530 | ₩2,838 | ₩2,530 | ₩2,824 | +11.64% | 12.3만 |
|---|
| 2026.06.22 | ₩2,583 | ₩2,677 | ₩2,443 | ₩2,650 | +2.59% | 8.3만 |
|---|
| 2026.06.18 | ₩2,302 | ₩2,623 | ₩2,235 | ₩2,583 | +12.21% | 11.6만 |
|---|
| 2026.06.17 | ₩2,342 | ₩2,342 | ₩2,242 | ₩2,289 | -2.29% | 2만 |
|---|
| 2026.06.16 | ₩2,436 | ₩2,516 | ₩2,275 | ₩2,329 | -4.40% | 6만 |
|---|
| 2026.06.15 | ₩2,316 | ₩2,476 | ₩2,316 | ₩2,436 | +5.20% | 5.1만 |
|---|
| 2026.06.12 | ₩2,262 | ₩2,340 | ₩2,168 | ₩2,275 | +0.59% | 5.2만 |
|---|
| 2026.06.11 | ₩2,289 | ₩2,316 | ₩2,155 | ₩2,222 | -2.92% | 8.4만 |
|---|
| 2026.06.10 | ₩2,329 | ₩2,436 | ₩2,302 | ₩2,342 | +0.57% | 4.5만 |
|---|
| 2026.06.09 | ₩2,329 | ₩2,436 | ₩2,304 | ₩2,369 | +1.72% | 12.5만 |
|---|
| 2026.06.08 | ₩2,342 | ₩2,382 | ₩2,295 | ₩2,302 | -1.71% | 7.7만 |
|---|
| 2026.06.05 | ₩2,449 | ₩2,536 | ₩2,275 | ₩2,409 | -1.64% | 9.7만 |
|---|
| 2026.06.04 | ₩2,369 | ₩2,570 | ₩2,369 | ₩2,543 | +7.34% | 20.8만 |
|---|
| 2026.06.03 | ₩2,342 | ₩2,490 | ₩2,275 | ₩2,409 | +2.86% | 13.3만 |
|---|
| 2026.06.02 | ₩2,436 | ₩2,543 | ₩2,356 | ₩2,409 | -1.10% | 10.8만 |
|---|
| 2026.06.01 | ₩2,396 | ₩2,583 | ₩2,275 | ₩2,463 | +2.79% | 20.2만 |
|---|
| 2026.05.29 | ₩2,610 | ₩2,610 | ₩2,423 | ₩2,490 | -4.62% | 20.2만 |
|---|
| 2026.05.28 | ₩2,664 | ₩2,697 | ₩2,583 | ₩2,637 | -1.01% | 6.1만 |
|---|
| 2026.05.27 | ₩2,583 | ₩2,730 | ₩2,570 | ₩2,717 | +5.18% | 11.1만 |
|---|
| 2026.05.26 | ₩2,650 | ₩2,838 | ₩2,583 | ₩2,664 | +0.51% | 48.6만 |
|---|
| 2026.05.22 | ₩2,637 | ₩2,789 | ₩2,570 | ₩2,597 | -1.52% | 10.7만 |
|---|
| 2026.05.21 | ₩2,771 | ₩2,811 | ₩2,597 | ₩2,610 | -5.80% | 15.1만 |
|---|
| 2026.05.20 | ₩2,717 | ₩2,918 | ₩2,717 | ₩2,824 | +3.94% | 14.3만 |
|---|
| 2026.05.19 | ₩2,771 | ₩2,878 | ₩2,652 | ₩2,797 | +0.97% | 10.9만 |
|---|
| 2026.05.18 | ₩2,570 | ₩2,971 | ₩2,543 | ₩2,838 | +10.42% | 30.5만 |
|---|
| 2026.05.15 | ₩2,757 | ₩3,025 | ₩2,583 | ₩2,717 | -1.46% | 36만 |
|---|
| 2026.05.14 | ₩2,597 | ₩2,971 | ₩2,503 | ₩2,918 | +12.37% | 60.8만 |
|---|
| 2026.05.13 | ₩2,516 | ₩2,985 | ₩2,423 | ₩2,597 | +3.19% | 145.1만 |
|---|
| 2026.05.12 | ₩3,206 | ₩3,212 | ₩2,637 | ₩2,757 | -13.99% | 5267.5만 |
|---|
| 2026.05.11 | ₩2,610 | ₩2,610 | ₩2,342 | ₩2,342 | -10.26% | 5.6만 |
|---|
| 2026.05.08 | ₩2,516 | ₩2,586 | ₩2,412 | ₩2,436 | -3.19% | 5.8만 |
|---|
| 2026.05.07 | ₩2,490 | ₩2,635 | ₩2,396 | ₩2,396 | -3.76% | 2.5만 |
|---|
| 2026.05.06 | ₩2,369 | ₩2,476 | ₩2,356 | ₩2,449 | +3.39% | 6.3만 |
|---|
| 2026.05.05 | ₩2,369 | ₩2,388 | ₩2,222 | ₩2,342 | -1.13% | 4.6만 |
|---|
| 2026.05.04 | ₩2,463 | ₩2,530 | ₩2,316 | ₩2,356 | -4.35% | 3.4만 |
|---|
| 2026.05.01 | ₩2,342 | ₩2,423 | ₩2,332 | ₩2,369 | +1.14% | 2.4만 |
|---|
| 2026.04.30 | ₩2,316 | ₩2,396 | ₩2,249 | ₩2,369 | +2.31% | 8.5만 |
|---|
| 2026.04.29 | ₩2,409 | ₩2,447 | ₩2,316 | ₩2,316 | -3.89% | 2.4만 |
|---|
| 2026.04.28 | ₩2,476 | ₩2,503 | ₩2,382 | ₩2,396 | -3.24% | 3.7만 |
|---|
| 2026.04.27 | ₩2,449 | ₩2,598 | ₩2,409 | ₩2,476 | +1.09% | 6.7만 |
|---|
| 2026.04.24 | ₩2,543 | ₩2,543 | ₩2,409 | ₩2,436 | -4.21% | 3.8만 |
|---|
| 2026.04.23 | ₩2,597 | ₩2,670 | ₩2,409 | ₩2,476 | -4.64% | 5.7만 |
|---|
| 2026.04.22 | ₩2,757 | ₩2,891 | ₩2,610 | ₩2,637 | -4.37% | 4.9만 |
|---|
| 2026.04.21 | ₩2,637 | ₩2,864 | ₩2,623 | ₩2,690 | +2.03% | 11.3만 |
|---|
| 2026.04.20 | ₩2,436 | ₩2,637 | ₩2,436 | ₩2,570 | +5.49% | 3만 |
|---|
| 2026.04.17 | ₩2,543 | ₩2,623 | ₩2,436 | ₩2,436 | -4.21% | 6.5만 |
|---|
| 2026.04.16 | ₩2,610 | ₩2,650 | ₩2,503 | ₩2,503 | -4.10% | 4만 |
|---|
| 2026.04.15 | ₩2,503 | ₩2,684 | ₩2,463 | ₩2,583 | +3.21% | 6.9만 |
|---|
| 2026.04.14 | ₩2,570 | ₩2,650 | ₩2,436 | ₩2,449 | -4.69% | 8만 |
|---|
| 2026.04.13 | ₩2,249 | ₩2,610 | ₩2,162 | ₩2,570 | +14.29% | 15.2만 |
|---|
| 2026.04.10 | ₩2,021 | ₩2,409 | ₩2,021 | ₩2,275 | +12.58% | 26.9만 |
|---|
| 2026.04.09 | ₩2,208 | ₩2,249 | ₩1,874 | ₩1,981 | -10.30% | 35.5만 |
|---|
| 2026.04.08 | ₩2,008 | ₩3,038 | ₩2,008 | ₩2,208 | +10.00% | 547.6만 |
|---|
| 2026.04.07 | ₩1,954 | ₩1,954 | ₩1,867 | ₩1,874 | -4.11% | 7.5만 |
|---|
| 2026.04.06 | ₩1,994 | ₩2,101 | ₩1,927 | ₩1,927 | -3.36% | 2.9만 |
|---|
| 2026.04.02 | ₩1,981 | ₩1,981 | ₩1,909 | ₩1,914 | -3.38% | 8.4만 |
|---|
| 2026.04.01 | ₩2,048 | ₩2,048 | ₩1,941 | ₩1,941 | -5.23% | 7.7만 |
|---|
| 2026.03.31 | ₩2,208 | ₩2,215 | ₩1,941 | ₩1,981 | -10.30% | 8.9만 |
|---|
| 2026.03.30 | ₩2,249 | ₩2,463 | ₩2,155 | ₩2,168 | -3.57% | 5.3만 |
|---|
| 2026.03.27 | ₩2,369 | ₩2,409 | ₩2,195 | ₩2,222 | -6.21% | 7.4만 |
|---|
| 2026.03.26 | ₩2,329 | ₩2,476 | ₩2,302 | ₩2,342 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,757 | ₩2,863 | ₩2,249 | ₩2,275 | -17.48% | 11.7만 |
|---|
| 2026.03.24 | ₩2,878 | ₩2,878 | ₩2,650 | ₩2,650 | -7.91% | 6.1만 |
|---|
| 2026.03.23 | ₩2,690 | ₩2,985 | ₩2,690 | ₩2,891 | +7.46% | 3.7만 |
|---|
| 2026.03.20 | ₩3,052 | ₩3,266 | ₩2,637 | ₩2,637 | -13.60% | 12.2만 |
|---|
| 2026.03.19 | ₩3,105 | ₩3,266 | ₩3,092 | ₩3,092 | -0.43% | 1.8만 |
|---|
| 2026.03.18 | ₩3,052 | ₩3,306 | ₩3,052 | ₩3,159 | +3.51% | 2만 |
|---|
| 2026.03.17 | ₩3,293 | ₩3,400 | ₩2,938 | ₩2,998 | -8.94% | 6.4만 |
|---|
| 2026.03.16 | ₩3,186 | ₩3,400 | ₩3,052 | ₩3,239 | +1.68% | 2.9만 |
|---|
| 2026.03.13 | ₩3,186 | ₩3,186 | ₩2,971 | ₩3,145 | -1.26% | 2.9만 |
|---|
| 2026.03.12 | ₩3,145 | ₩3,212 | ₩3,052 | ₩3,179 | +1.06% | 2.5만 |
|---|
| 2026.03.11 | ₩3,186 | ₩3,279 | ₩3,119 | ₩3,219 | +1.05% | 1.7만 |
|---|
| 2026.03.10 | ₩3,159 | ₩3,480 | ₩3,092 | ₩3,239 | +2.54% | 1.3만 |
|---|
| 2026.03.09 | ₩3,119 | ₩3,212 | ₩2,945 | ₩3,212 | +3.00% | 3.3만 |
|---|
| 2026.03.06 | ₩3,253 | ₩3,253 | ₩3,012 | ₩3,159 | -2.88% | 3.2만 |
|---|
| 2026.03.05 | ₩2,985 | ₩3,212 | ₩2,985 | ₩3,212 | +7.62% | 7.8만 |
|---|
| 2026.03.04 | ₩2,998 | ₩3,079 | ₩2,945 | ₩2,985 | -0.45% | 2.9만 |
|---|
| 2026.03.03 | ₩3,025 | ₩3,061 | ₩2,824 | ₩2,945 | -2.65% | 6.8만 |
|---|
| 2026.03.02 | ₩3,105 | ₩3,152 | ₩3,012 | ₩3,038 | -2.16% | 7만 |
|---|
| 2026.02.27 | ₩3,253 | ₩3,346 | ₩3,079 | ₩3,226 | -0.82% | 4.9만 |
|---|
| 2026.02.26 | ₩3,293 | ₩3,333 | ₩3,186 | ₩3,259 | -1.02% | 1.9만 |
|---|
| 2026.02.25 | ₩3,239 | ₩3,346 | ₩3,212 | ₩3,293 | +1.65% | 3.2만 |
|---|
| 2026.02.24 | ₩3,226 | ₩3,306 | ₩3,145 | ₩3,239 | +0.41% | 1만 |
|---|
| 2026.02.23 | ₩3,333 | ₩3,467 | ₩3,145 | ₩3,266 | -2.01% | 1.3만 |
|---|
| 2026.02.20 | ₩3,293 | ₩3,386 | ₩3,273 | ₩3,360 | +2.03% | 1.9만 |
|---|
| 2026.02.19 | ₩3,480 | ₩3,518 | ₩3,226 | ₩3,266 | -6.15% | 4만 |
|---|
| 2026.02.18 | ₩3,601 | ₩3,734 | ₩3,480 | ₩3,601 | 0.00% | 1.6만 |
|---|
| 2026.02.17 | ₩3,480 | ₩3,681 | ₩3,413 | ₩3,574 | +2.69% | 2만 |
|---|
| 2026.02.13 | ₩3,386 | ₩3,627 | ₩3,386 | ₩3,480 | +2.77% | 2.9만 |
|---|
| 2026.02.12 | ₩3,614 | ₩3,681 | ₩3,373 | ₩3,373 | -6.67% | 3.1만 |
|---|
| 2026.02.11 | ₩3,681 | ₩3,882 | ₩3,560 | ₩3,694 | +0.36% | 8만 |
|---|
| 2026.02.10 | ₩3,681 | ₩3,882 | ₩3,480 | ₩3,667 | -0.36% | 9.7만 |
|---|
| 2026.02.09 | ₩3,333 | ₩4,082 | ₩3,319 | ₩3,641 | +9.24% | 19.7만 |
|---|
| 2026.02.06 | ₩3,226 | ₩3,413 | ₩3,132 | ₩3,279 | +1.66% | 6.1만 |
|---|
| 2026.02.05 | ₩3,319 | ₩3,333 | ₩3,079 | ₩3,172 | -4.44% | 5만 |
|---|
| 2026.02.04 | ₩3,266 | ₩3,401 | ₩3,159 | ₩3,293 | +0.82% | 3.4만 |
|---|
| 2026.02.03 | ₩3,467 | ₩3,505 | ₩3,159 | ₩3,212 | -7.34% | 7.4만 |
|---|
| 2026.02.02 | ₩3,788 | ₩3,815 | ₩3,112 | ₩3,346 | -11.66% | 27.7만 |
|---|
| 2026.01.30 | ₩3,145 | ₩3,882 | ₩2,971 | ₩3,828 | +21.70% | 47.3만 |
|---|
| 2026.01.29 | ₩3,159 | ₩3,286 | ₩3,000 | ₩3,145 | -0.42% | 9.5만 |
|---|
| 2026.01.28 | ₩3,427 | ₩3,520 | ₩3,212 | ₩3,212 | -6.25% | 18.9만 |
|---|
| 2026.01.27 | ₩3,587 | ₩3,587 | ₩3,400 | ₩3,507 | -2.24% | 3.2만 |
|---|
| 2026.01.26 | ₩3,627 | ₩3,627 | ₩3,386 | ₩3,587 | -1.11% | 5.7만 |
|---|
| 2026.01.23 | ₩3,815 | ₩3,815 | ₩3,507 | ₩3,627 | -4.91% | 6.6만 |
|---|
| 2026.01.22 | ₩3,601 | ₩3,882 | ₩3,567 | ₩3,801 | +5.58% | 4.4만 |
|---|
| 2026.01.21 | ₩3,694 | ₩3,708 | ₩3,433 | ₩3,641 | -1.45% | 5.2만 |
|---|
| 2026.01.20 | ₩3,748 | ₩3,815 | ₩3,560 | ₩3,694 | -1.43% | 4.7만 |
|---|
| 2026.01.16 | ₩3,654 | ₩3,962 | ₩3,534 | ₩3,855 | +5.49% | 12.6만 |
|---|
| 2026.01.15 | ₩3,373 | ₩3,614 | ₩3,306 | ₩3,601 | +6.75% | 4.9만 |
|---|
| 2026.01.14 | ₩3,293 | ₩3,587 | ₩3,254 | ₩3,373 | +2.44% | 14만 |
|---|
| 2026.01.13 | ₩3,480 | ₩3,507 | ₩3,182 | ₩3,306 | -5.00% | 13.2만 |
|---|
| 2026.01.12 | ₩3,534 | ₩3,641 | ₩3,413 | ₩3,507 | -0.76% | 10.3만 |
|---|
| 2026.01.09 | ₩3,654 | ₩3,654 | ₩3,386 | ₩3,547 | -2.93% | 15.4만 |
|---|
| 2026.01.08 | ₩3,427 | ₩3,868 | ₩3,145 | ₩3,761 | +9.77% | 319.9만 |
|---|
| 2026.01.07 | ₩3,975 | ₩3,975 | ₩3,400 | ₩3,560 | -10.44% | 11.5만 |
|---|
| 2026.01.06 | ₩3,855 | ₩4,096 | ₩3,667 | ₩3,895 | +1.04% | 20.4만 |
|---|
| 2026.01.05 | ₩3,574 | ₩3,654 | ₩3,453 | ₩3,654 | +2.25% | 7.8만 |
|---|
| 2026.01.02 | ₩3,373 | ₩3,697 | ₩3,373 | ₩3,574 | +5.95% | 5.9만 |
|---|
| 2025.12.31 | ₩3,386 | ₩3,441 | ₩3,212 | ₩3,373 | -0.40% | 5.3만 |
|---|
| 2025.12.30 | ₩3,748 | ₩3,788 | ₩3,346 | ₩3,453 | -7.86% | 10.3만 |
|---|
| 2025.12.29 | ₩4,645 | ₩4,832 | ₩3,576 | ₩3,681 | -20.75% | 18.8만 |
|---|
| 2025.12.26 | ₩4,042 | ₩5,073 | ₩3,908 | ₩4,658 | +15.23% | 35.5만 |
|---|
| 2025.12.24 | ₩3,279 | ₩4,189 | ₩3,199 | ₩4,096 | +24.90% | 28.8만 |
|---|
| 2025.12.23 | ₩3,453 | ₩3,708 | ₩3,132 | ₩3,427 | -0.78% | 18.3만 |
|---|
| 2025.12.22 | ₩2,971 | ₩3,801 | ₩2,945 | ₩3,480 | +17.12% | 36.7만 |
|---|
| 2025.12.19 | ₩3,052 | ₩3,853 | ₩2,771 | ₩2,998 | -1.75% | 88.5만 |
|---|
| 2025.12.18 | ₩2,971 | ₩3,266 | ₩2,824 | ₩2,851 | -4.05% | 24.3만 |
|---|
| 2025.12.17 | ₩3,908 | ₩3,989 | ₩2,677 | ₩2,931 | -25.00% | 85.1만 |
|---|
| 2025.12.16 | ₩4,671 | ₩4,671 | ₩3,895 | ₩3,989 | -14.61% | 39.5만 |
|---|
| 2025.12.15 | ₩5,702 | ₩5,702 | ₩4,604 | ₩4,698 | -17.61% | 12.5만 |
|---|
| 2025.12.12 | ₩6,224 | ₩6,358 | ₩5,501 | ₩5,541 | -10.97% | 5.5만 |
|---|
| 2025.12.11 | ₩6,425 | ₩6,666 | ₩6,063 | ₩6,224 | -3.13% | 10.2만 |
|---|
| 2025.12.10 | ₩5,729 | ₩7,214 | ₩5,689 | ₩6,425 | +12.15% | 19.3만 |
|---|
| 2025.12.09 | ₩5,689 | ₩6,144 | ₩5,635 | ₩5,769 | +1.41% | 11.4만 |
|---|
| 2025.12.08 | ₩7,669 | ₩7,696 | ₩5,421 | ₩5,715 | -25.48% | 34.5만 |
|---|
| 2025.12.05 | ₩7,683 | ₩8,031 | ₩7,161 | ₩7,710 | +0.35% | 10.7만 |
|---|
| 2025.12.04 | ₩7,161 | ₩7,896 | ₩6,973 | ₩7,629 | +6.54% | 19.6만 |
|---|
| 2025.12.03 | ₩8,419 | ₩9,945 | ₩7,094 | ₩7,241 | -13.99% | 57.7만 |
|---|
| 2025.12.02 | ₩8,205 | ₩9,195 | ₩7,404 | ₩8,566 | +4.40% | 138.7만 |
|---|
| 2025.12.01 | ₩4,872 | ₩12,461 | ₩4,337 | ₩10,547 | +116.48% | 2735.7만 |
|---|
| 2025.11.28 | ₩4,256 | ₩4,618 | ₩4,256 | ₩4,337 | +1.89% | 9.8천 |
|---|
| 2025.11.26 | ₩4,015 | ₩4,216 | ₩3,868 | ₩4,216 | +5.00% | 7.2만 |
|---|
| 2025.11.25 | ₩4,056 | ₩4,123 | ₩3,991 | ₩4,015 | -0.99% | 1.3만 |
|---|
| 2025.11.24 | ₩4,149 | ₩4,189 | ₩4,029 | ₩4,029 | -2.90% | 1.6만 |
|---|
| 2025.11.21 | ₩4,042 | ₩4,394 | ₩4,042 | ₩4,136 | +2.32% | 1.9만 |
|---|
| 2025.11.20 | ₩4,163 | ₩4,270 | ₩4,042 | ₩4,042 | -2.89% | 2.9만 |
|---|
| 2025.11.19 | ₩4,323 | ₩4,323 | ₩4,189 | ₩4,189 | -3.10% | 1.3만 |
|---|
| 2025.11.18 | ₩4,203 | ₩4,417 | ₩4,176 | ₩4,283 | +1.91% | 1.8만 |
|---|
| 2025.11.17 | ₩4,484 | ₩4,484 | ₩4,256 | ₩4,337 | -3.28% | 5.3만 |
|---|
| 2025.11.14 | ₩4,551 | ₩4,551 | ₩4,163 | ₩4,430 | -2.65% | 3.7만 |
|---|
| 2025.11.13 | ₩4,832 | ₩4,832 | ₩4,140 | ₩4,564 | -5.54% | 2.9만 |
|---|
| 2025.11.12 | ₩5,341 | ₩5,354 | ₩4,805 | ₩4,865 | -8.90% | 2.8만 |
|---|
| 2025.11.11 | ₩4,725 | ₩4,998 | ₩4,725 | ₩4,885 | +3.40% | 8.6천 |
|---|
| 2025.11.10 | ₩4,752 | ₩4,936 | ₩4,685 | ₩4,798 | +0.99% | 1.1만 |
|---|
| 2025.11.07 | ₩4,912 | ₩4,912 | ₩4,564 | ₩4,745 | -3.41% | 4.9만 |
|---|
| 2025.11.06 | ₩4,832 | ₩4,926 | ₩4,618 | ₩4,752 | -1.66% | 2.1만 |
|---|
| 2025.11.05 | ₩4,604 | ₩5,053 | ₩4,551 | ₩4,725 | +2.62% | 1.2만 |
|---|
| 2025.11.04 | ₩4,738 | ₩4,805 | ₩4,564 | ₩4,618 | -2.54% | 4만 |
|---|
| 2025.11.03 | ₩4,819 | ₩5,086 | ₩4,754 | ₩4,819 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩4,819 | ₩5,076 | ₩4,711 | ₩4,845 | +0.56% | 3.2만 |
|---|
| 2025.10.30 | ₩5,100 | ₩5,153 | ₩4,665 | ₩4,738 | -7.09% | 6.5만 |
|---|
| 2025.10.29 | ₩5,394 | ₩5,608 | ₩5,100 | ₩5,153 | -4.47% | 4.4만 |
|---|
| 2025.10.28 | ₩5,755 | ₩5,755 | ₩5,421 | ₩5,421 | -5.81% | 4만 |
|---|
| 2025.10.27 | ₩5,796 | ₩5,836 | ₩5,622 | ₩5,648 | -2.54% | 2.3만 |
|---|
| 2025.10.24 | ₩5,595 | ₩6,023 | ₩5,595 | ₩5,648 | +0.96% | 6.3만 |
|---|
| 2025.10.23 | ₩5,916 | ₩6,237 | ₩5,555 | ₩5,581 | -5.66% | 4.1만 |
|---|
| 2025.10.22 | ₩6,157 | ₩6,157 | ₩5,789 | ₩5,916 | -3.91% | 3.8만 |
|---|
| 2025.10.21 | ₩5,903 | ₩6,164 | ₩5,903 | ₩6,023 | +2.04% | 9.2천 |
|---|
| 2025.10.20 | ₩5,863 | ₩6,425 | ₩5,849 | ₩5,943 | +1.37% | 2.7만 |
|---|
| 2025.10.17 | ₩5,836 | ₩5,996 | ₩5,755 | ₩5,755 | -1.38% | 2만 |
|---|
| 2025.10.16 | ₩6,090 | ₩6,251 | ₩5,822 | ₩5,889 | -3.30% | 4.6만 |
|---|
| 2025.10.15 | ₩6,277 | ₩6,411 | ₩6,010 | ₩6,184 | -1.49% | 3.4만 |
|---|
| 2025.10.14 | ₩6,023 | ₩6,277 | ₩5,970 | ₩5,983 | -0.67% | 3.6만 |
|---|
| 2025.10.13 | ₩6,425 | ₩6,425 | ₩5,943 | ₩5,983 | -6.88% | 3.1만 |
|---|
| 2025.10.10 | ₩6,880 | ₩7,071 | ₩6,358 | ₩6,358 | -7.59% | 3.1만 |
|---|