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 | ₩1,897 | ₩1,958 | ₩1,803 | ₩1,803 | -4.93% | 4.8만 |
| 2026.10.08 | ₩1,830 | ₩1,850 | ₩1,763 | ₩1,763 | -3.65% | 5.5만 |
| 2026.10.07 | ₩1,937 | ₩1,937 | ₩1,790 | ₩1,817 | -6.21% | 7.5만 |
| 2026.10.06 | ₩1,883 | ₩1,937 | ₩1,870 | ₩1,870 | -0.71% | 3.2만 |
| 2026.10.05 | ₩1,910 | ₩1,977 | ₩1,897 | ₩1,897 | -0.70% | 4만 |
| 2026.10.02 | ₩1,963 | ₩2,004 | ₩1,897 | ₩1,897 | -3.40% | 3.2만 |
| 2026.10.01 | ₩2,004 | ₩2,030 | ₩1,923 | ₩1,923 | -4.00% | 6.2만 |
| 2026.09.30 | ₩1,990 | ₩2,084 | ₩1,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,950 |
| -2.01% |
| 7.7만 |
| 2026.09.29 | ₩2,017 | ₩2,124 | ₩1,857 | ₩1,897 | -5.96% | 13.2만 |
|---|
| 2026.09.28 | ₩2,191 | ₩2,244 | ₩2,004 | ₩2,030 | -7.32% | 12만 |
|---|
| 2026.09.25 | ₩2,271 | ₩2,357 | ₩2,098 | ₩2,124 | -6.47% | 5.2만 |
|---|
| 2026.09.24 | ₩2,271 | ₩2,475 | ₩2,244 | ₩2,244 | -1.18% | 1.6만 |
|---|
| 2026.09.23 | ₩2,404 | ₩2,464 | ₩2,244 | ₩2,244 | -6.67% | 4.4만 |
|---|
| 2026.09.22 | ₩2,578 | ₩2,578 | ₩2,404 | ₩2,404 | -6.74% | 4.2만 |
|---|
| 2026.09.21 | ₩2,618 | ₩2,618 | ₩2,471 | ₩2,471 | -5.61% | 3.7만 |
|---|
| 2026.09.18 | ₩2,631 | ₩2,658 | ₩2,471 | ₩2,605 | -1.02% | 8.6만 |
|---|
| 2026.09.17 | ₩2,591 | ₩2,591 | ₩2,524 | ₩2,538 | -2.06% | 1.1만 |
|---|
| 2026.09.16 | ₩2,484 | ₩2,645 | ₩2,484 | ₩2,511 | +1.08% | 1.1만 |
|---|
| 2026.09.15 | ₩2,498 | ₩2,650 | ₩2,498 | ₩2,538 | +1.60% | 1만 |
|---|
| 2026.09.14 | ₩2,551 | ₩2,622 | ₩2,484 | ₩2,538 | -0.52% | 3.4만 |
|---|
| 2026.09.11 | ₩2,578 | ₩2,671 | ₩2,551 | ₩2,565 | -0.52% | 2.1만 |
|---|
| 2026.09.10 | ₩2,671 | ₩2,671 | ₩2,591 | ₩2,605 | -2.50% | 1만 |
|---|
| 2026.09.09 | ₩2,631 | ₩2,725 | ₩2,605 | ₩2,605 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩2,738 | ₩2,738 | ₩2,605 | ₩2,685 | -1.95% | 3만 |
|---|
| 2026.09.04 | ₩2,898 | ₩2,898 | ₩2,631 | ₩2,631 | -9.22% | 4.2만 |
|---|
| 2026.09.03 | ₩2,885 | ₩2,885 | ₩2,687 | ₩2,778 | -3.70% | 2.7만 |
|---|
| 2026.09.02 | ₩2,765 | ₩2,805 | ₩2,658 | ₩2,752 | -0.48% | 2.4만 |
|---|
| 2026.09.01 | ₩2,858 | ₩2,938 | ₩2,578 | ₩2,778 | -2.80% | 32.9만 |
|---|
| 2026.08.31 | ₩2,778 | ₩3,032 | ₩2,778 | ₩2,818 | +1.44% | 4.6만 |
|---|
| 2026.08.28 | ₩2,805 | ₩2,898 | ₩2,805 | ₩2,818 | +0.48% | 2만 |
|---|
| 2026.08.27 | ₩2,885 | ₩2,885 | ₩2,757 | ₩2,778 | -3.70% | 1.4만 |
|---|
| 2026.08.26 | ₩2,952 | ₩2,952 | ₩2,738 | ₩2,818 | -4.52% | 2.9만 |
|---|
| 2026.08.25 | ₩2,885 | ₩2,984 | ₩2,805 | ₩2,885 | 0.00% | 2.1만 |
|---|
| 2026.08.24 | ₩2,872 | ₩3,007 | ₩2,792 | ₩2,805 | -2.33% | 3.6만 |
|---|
| 2026.08.21 | ₩2,912 | ₩3,059 | ₩2,765 | ₩2,778 | -4.59% | 5.2만 |
|---|
| 2026.08.20 | ₩2,992 | ₩3,072 | ₩2,738 | ₩2,738 | -8.48% | 4.5만 |
|---|
| 2026.08.19 | ₩2,685 | ₩2,832 | ₩2,671 | ₩2,711 | +1.00% | 1.6만 |
|---|
| 2026.08.18 | ₩2,698 | ₩2,805 | ₩2,618 | ₩2,685 | -0.50% | 1.2만 |
|---|
| 2026.08.17 | ₩2,738 | ₩2,738 | ₩2,671 | ₩2,671 | -2.44% | 1만 |
|---|
| 2026.08.14 | ₩2,765 | ₩2,805 | ₩2,566 | ₩2,725 | -1.45% | 1.2만 |
|---|
| 2026.08.13 | ₩2,671 | ₩2,780 | ₩2,645 | ₩2,698 | +1.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,671 | ₩2,772 | ₩2,631 | ₩2,645 | -1.00% | 1.2만 |
|---|
| 2026.08.11 | ₩2,698 | ₩2,738 | ₩2,538 | ₩2,678 | -0.74% | 2.1만 |
|---|
| 2026.08.10 | ₩2,872 | ₩3,005 | ₩2,551 | ₩2,591 | -9.77% | 6만 |
|---|
| 2026.08.07 | ₩2,805 | ₩3,085 | ₩2,671 | ₩2,858 | +1.90% | 4.5만 |
|---|
| 2026.08.06 | ₩3,085 | ₩3,206 | ₩2,725 | ₩2,805 | -9.09% | 3.6만 |
|---|
| 2026.08.05 | ₩2,898 | ₩3,132 | ₩2,812 | ₩3,019 | +4.15% | 7.6만 |
|---|
| 2026.08.04 | ₩3,166 | ₩3,166 | ₩2,711 | ₩2,925 | -7.59% | 13.7만 |
|---|
| 2026.08.03 | ₩2,404 | ₩3,641 | ₩2,404 | ₩3,166 | +31.67% | 217.4만 |
|---|
| 2026.07.31 | ₩2,645 | ₩2,836 | ₩2,204 | ₩2,404 | -9.09% | 15.1만 |
|---|
| 2026.07.30 | ₩2,578 | ₩3,071 | ₩2,337 | ₩2,458 | -4.66% | 7.5만 |
|---|
| 2026.07.29 | ₩3,099 | ₩3,099 | ₩2,244 | ₩2,551 | -17.67% | 8.4만 |
|---|
| 2026.07.28 | ₩3,406 | ₩3,406 | ₩3,032 | ₩3,099 | -9.02% | 5.8만 |
|---|
| 2026.07.27 | ₩3,506 | ₩3,686 | ₩3,486 | ₩3,499 | -0.19% | 2.4만 |
|---|
| 2026.07.24 | ₩3,713 | ₩4,007 | ₩3,633 | ₩3,633 | -2.16% | 4.2만 |
|---|
| 2026.07.23 | ₩3,833 | ₩3,833 | ₩3,620 | ₩3,713 | -3.14% | 3.3만 |
|---|
| 2026.07.22 | ₩3,673 | ₩3,887 | ₩3,633 | ₩3,847 | +4.73% | 4.5만 |
|---|
| 2026.07.21 | ₩3,780 | ₩3,887 | ₩3,712 | ₩3,833 | +1.41% | 2.6만 |
|---|
| 2026.07.20 | ₩3,873 | ₩3,873 | ₩3,713 | ₩3,860 | -0.34% | 1.7만 |
|---|
| 2026.07.17 | ₩3,767 | ₩3,873 | ₩3,660 | ₩3,847 | +2.13% | 4.7만 |
|---|
| 2026.07.16 | ₩3,860 | ₩3,873 | ₩3,753 | ₩3,807 | -1.38% | 6.1만 |
|---|
| 2026.07.15 | ₩3,887 | ₩3,887 | ₩3,606 | ₩3,873 | -0.34% | 8.2만 |
|---|
| 2026.07.14 | ₩3,540 | ₩3,833 | ₩3,513 | ₩3,833 | +8.30% | 5.7만 |
|---|
| 2026.07.13 | ₩3,326 | ₩3,593 | ₩3,286 | ₩3,580 | +7.63% | 9만 |
|---|
| 2026.07.10 | ₩3,379 | ₩3,473 | ₩3,299 | ₩3,459 | +2.37% | 7.2만 |
|---|
| 2026.07.09 | ₩3,419 | ₩3,446 | ₩3,085 | ₩3,393 | -0.78% | 7.4만 |
|---|
| 2026.07.08 | ₩3,286 | ₩3,499 | ₩3,005 | ₩3,499 | +6.50% | 4.9만 |
|---|
| 2026.07.07 | ₩3,139 | ₩3,393 | ₩2,952 | ₩3,366 | +7.23% | 6.2만 |
|---|
| 2026.07.06 | ₩2,992 | ₩3,326 | ₩2,938 | ₩3,299 | +10.27% | 8.3만 |
|---|
| 2026.07.02 | ₩2,858 | ₩3,072 | ₩2,845 | ₩2,992 | +4.67% | 4.8만 |
|---|
| 2026.07.01 | ₩2,845 | ₩3,045 | ₩2,578 | ₩2,845 | 0.00% | 13.6만 |
|---|
| 2026.06.30 | ₩2,992 | ₩2,992 | ₩2,832 | ₩2,965 | -0.89% | 4.8만 |
|---|
| 2026.06.29 | ₩2,952 | ₩3,059 | ₩2,738 | ₩3,045 | +3.17% | 7.9만 |
|---|
| 2026.06.26 | ₩2,858 | ₩2,992 | ₩2,818 | ₩2,992 | +4.67% | 2.3만 |
|---|
| 2026.06.25 | ₩2,872 | ₩2,938 | ₩2,778 | ₩2,925 | +1.86% | 6.9만 |
|---|
| 2026.06.24 | ₩2,805 | ₩2,965 | ₩2,766 | ₩2,912 | +3.81% | 12.6만 |
|---|
| 2026.06.23 | ₩2,524 | ₩2,832 | ₩2,524 | ₩2,818 | +11.64% | 12.3만 |
|---|
| 2026.06.22 | ₩2,578 | ₩2,671 | ₩2,438 | ₩2,645 | +2.59% | 8.3만 |
|---|
| 2026.06.18 | ₩2,297 | ₩2,618 | ₩2,231 | ₩2,578 | +12.21% | 11.6만 |
|---|
| 2026.06.17 | ₩2,337 | ₩2,337 | ₩2,237 | ₩2,284 | -2.29% | 2만 |
|---|
| 2026.06.16 | ₩2,431 | ₩2,511 | ₩2,271 | ₩2,324 | -4.40% | 6만 |
|---|
| 2026.06.15 | ₩2,311 | ₩2,471 | ₩2,311 | ₩2,431 | +5.20% | 5.1만 |
|---|
| 2026.06.12 | ₩2,257 | ₩2,335 | ₩2,164 | ₩2,271 | +0.59% | 5.2만 |
|---|
| 2026.06.11 | ₩2,284 | ₩2,311 | ₩2,150 | ₩2,217 | -2.92% | 8.4만 |
|---|
| 2026.06.10 | ₩2,324 | ₩2,431 | ₩2,297 | ₩2,337 | +0.57% | 4.5만 |
|---|
| 2026.06.09 | ₩2,324 | ₩2,431 | ₩2,299 | ₩2,364 | +1.72% | 12.5만 |
|---|
| 2026.06.08 | ₩2,337 | ₩2,378 | ₩2,291 | ₩2,297 | -1.71% | 7.7만 |
|---|
| 2026.06.05 | ₩2,444 | ₩2,531 | ₩2,271 | ₩2,404 | -1.64% | 9.7만 |
|---|
| 2026.06.04 | ₩2,364 | ₩2,565 | ₩2,364 | ₩2,538 | +7.34% | 20.8만 |
|---|
| 2026.06.03 | ₩2,337 | ₩2,484 | ₩2,271 | ₩2,404 | +2.86% | 13.3만 |
|---|
| 2026.06.02 | ₩2,431 | ₩2,538 | ₩2,351 | ₩2,404 | -1.10% | 10.8만 |
|---|
| 2026.06.01 | ₩2,391 | ₩2,578 | ₩2,271 | ₩2,458 | +2.79% | 20.2만 |
|---|
| 2026.05.29 | ₩2,605 | ₩2,605 | ₩2,418 | ₩2,484 | -4.62% | 20.2만 |
|---|
| 2026.05.28 | ₩2,658 | ₩2,691 | ₩2,578 | ₩2,631 | -1.01% | 6.1만 |
|---|
| 2026.05.27 | ₩2,578 | ₩2,725 | ₩2,565 | ₩2,711 | +5.18% | 11.1만 |
|---|
| 2026.05.26 | ₩2,645 | ₩2,832 | ₩2,578 | ₩2,658 | +0.51% | 48.6만 |
|---|
| 2026.05.22 | ₩2,631 | ₩2,784 | ₩2,565 | ₩2,591 | -1.52% | 10.7만 |
|---|
| 2026.05.21 | ₩2,765 | ₩2,805 | ₩2,591 | ₩2,605 | -5.80% | 15.1만 |
|---|
| 2026.05.20 | ₩2,711 | ₩2,912 | ₩2,711 | ₩2,818 | +3.94% | 14.3만 |
|---|
| 2026.05.19 | ₩2,765 | ₩2,872 | ₩2,646 | ₩2,792 | +0.97% | 10.9만 |
|---|
| 2026.05.18 | ₩2,565 | ₩2,965 | ₩2,538 | ₩2,832 | +10.42% | 30.5만 |
|---|
| 2026.05.15 | ₩2,752 | ₩3,019 | ₩2,578 | ₩2,711 | -1.46% | 36만 |
|---|
| 2026.05.14 | ₩2,591 | ₩2,965 | ₩2,498 | ₩2,912 | +12.37% | 60.8만 |
|---|
| 2026.05.13 | ₩2,511 | ₩2,979 | ₩2,418 | ₩2,591 | +3.19% | 145.1만 |
|---|
| 2026.05.12 | ₩3,199 | ₩3,206 | ₩2,631 | ₩2,752 | -13.99% | 5267.5만 |
|---|
| 2026.05.11 | ₩2,605 | ₩2,605 | ₩2,337 | ₩2,337 | -10.26% | 5.6만 |
|---|
| 2026.05.08 | ₩2,511 | ₩2,581 | ₩2,407 | ₩2,431 | -3.19% | 5.8만 |
|---|
| 2026.05.07 | ₩2,484 | ₩2,630 | ₩2,391 | ₩2,391 | -3.76% | 2.5만 |
|---|
| 2026.05.06 | ₩2,364 | ₩2,471 | ₩2,351 | ₩2,444 | +3.39% | 6.3만 |
|---|
| 2026.05.05 | ₩2,364 | ₩2,383 | ₩2,217 | ₩2,337 | -1.13% | 4.6만 |
|---|
| 2026.05.04 | ₩2,458 | ₩2,524 | ₩2,311 | ₩2,351 | -4.35% | 3.4만 |
|---|
| 2026.05.01 | ₩2,337 | ₩2,418 | ₩2,327 | ₩2,364 | +1.14% | 2.4만 |
|---|
| 2026.04.30 | ₩2,311 | ₩2,391 | ₩2,244 | ₩2,364 | +2.31% | 8.5만 |
|---|
| 2026.04.29 | ₩2,404 | ₩2,442 | ₩2,311 | ₩2,311 | -3.89% | 2.4만 |
|---|
| 2026.04.28 | ₩2,471 | ₩2,498 | ₩2,378 | ₩2,391 | -3.24% | 3.7만 |
|---|
| 2026.04.27 | ₩2,444 | ₩2,593 | ₩2,404 | ₩2,471 | +1.09% | 6.7만 |
|---|
| 2026.04.24 | ₩2,538 | ₩2,538 | ₩2,404 | ₩2,431 | -4.21% | 3.8만 |
|---|
| 2026.04.23 | ₩2,591 | ₩2,665 | ₩2,404 | ₩2,471 | -4.64% | 5.7만 |
|---|
| 2026.04.22 | ₩2,752 | ₩2,885 | ₩2,605 | ₩2,631 | -4.37% | 4.9만 |
|---|
| 2026.04.21 | ₩2,631 | ₩2,858 | ₩2,618 | ₩2,685 | +2.03% | 11.3만 |
|---|
| 2026.04.20 | ₩2,431 | ₩2,631 | ₩2,431 | ₩2,565 | +5.49% | 3만 |
|---|
| 2026.04.17 | ₩2,538 | ₩2,618 | ₩2,431 | ₩2,431 | -4.21% | 6.5만 |
|---|
| 2026.04.16 | ₩2,605 | ₩2,645 | ₩2,498 | ₩2,498 | -4.10% | 4만 |
|---|
| 2026.04.15 | ₩2,498 | ₩2,678 | ₩2,458 | ₩2,578 | +3.21% | 6.9만 |
|---|
| 2026.04.14 | ₩2,565 | ₩2,645 | ₩2,431 | ₩2,444 | -4.69% | 8만 |
|---|
| 2026.04.13 | ₩2,244 | ₩2,605 | ₩2,157 | ₩2,565 | +14.29% | 15.2만 |
|---|
| 2026.04.10 | ₩2,017 | ₩2,404 | ₩2,017 | ₩2,271 | +12.58% | 26.9만 |
|---|
| 2026.04.09 | ₩2,204 | ₩2,244 | ₩1,870 | ₩1,977 | -10.30% | 35.5만 |
|---|
| 2026.04.08 | ₩2,004 | ₩3,032 | ₩2,004 | ₩2,204 | +10.00% | 547.6만 |
|---|
| 2026.04.07 | ₩1,950 | ₩1,950 | ₩1,863 | ₩1,870 | -4.11% | 7.5만 |
|---|
| 2026.04.06 | ₩1,990 | ₩2,097 | ₩1,923 | ₩1,923 | -3.36% | 2.9만 |
|---|
| 2026.04.02 | ₩1,977 | ₩1,977 | ₩1,905 | ₩1,910 | -3.38% | 8.4만 |
|---|
| 2026.04.01 | ₩2,044 | ₩2,044 | ₩1,937 | ₩1,937 | -5.23% | 7.7만 |
|---|
| 2026.03.31 | ₩2,204 | ₩2,211 | ₩1,937 | ₩1,977 | -10.30% | 8.9만 |
|---|
| 2026.03.30 | ₩2,244 | ₩2,458 | ₩2,150 | ₩2,164 | -3.57% | 5.3만 |
|---|
| 2026.03.27 | ₩2,364 | ₩2,404 | ₩2,191 | ₩2,217 | -6.21% | 7.4만 |
|---|
| 2026.03.26 | ₩2,324 | ₩2,471 | ₩2,297 | ₩2,337 | +0.57% | 3.2만 |
|---|
| 2026.03.25 | ₩2,752 | ₩2,857 | ₩2,244 | ₩2,271 | -17.48% | 11.7만 |
|---|
| 2026.03.24 | ₩2,872 | ₩2,872 | ₩2,645 | ₩2,645 | -7.91% | 6.1만 |
|---|
| 2026.03.23 | ₩2,685 | ₩2,979 | ₩2,685 | ₩2,885 | +7.46% | 3.7만 |
|---|
| 2026.03.20 | ₩3,045 | ₩3,259 | ₩2,631 | ₩2,631 | -13.60% | 12.2만 |
|---|
| 2026.03.19 | ₩3,099 | ₩3,259 | ₩3,085 | ₩3,085 | -0.43% | 1.8만 |
|---|
| 2026.03.18 | ₩3,045 | ₩3,299 | ₩3,045 | ₩3,152 | +3.51% | 2만 |
|---|
| 2026.03.17 | ₩3,286 | ₩3,393 | ₩2,932 | ₩2,992 | -8.94% | 6.4만 |
|---|
| 2026.03.16 | ₩3,179 | ₩3,393 | ₩3,045 | ₩3,232 | +1.68% | 2.9만 |
|---|
| 2026.03.13 | ₩3,179 | ₩3,179 | ₩2,965 | ₩3,139 | -1.26% | 2.9만 |
|---|
| 2026.03.12 | ₩3,139 | ₩3,206 | ₩3,045 | ₩3,172 | +1.06% | 2.5만 |
|---|
| 2026.03.11 | ₩3,179 | ₩3,272 | ₩3,112 | ₩3,212 | +1.05% | 1.7만 |
|---|
| 2026.03.10 | ₩3,152 | ₩3,473 | ₩3,085 | ₩3,232 | +2.54% | 1.3만 |
|---|
| 2026.03.09 | ₩3,112 | ₩3,206 | ₩2,938 | ₩3,206 | +3.00% | 3.3만 |
|---|
| 2026.03.06 | ₩3,246 | ₩3,246 | ₩3,005 | ₩3,152 | -2.88% | 3.2만 |
|---|
| 2026.03.05 | ₩2,979 | ₩3,206 | ₩2,979 | ₩3,206 | +7.62% | 7.8만 |
|---|
| 2026.03.04 | ₩2,992 | ₩3,072 | ₩2,938 | ₩2,979 | -0.45% | 2.9만 |
|---|
| 2026.03.03 | ₩3,019 | ₩3,055 | ₩2,818 | ₩2,938 | -2.65% | 6.8만 |
|---|
| 2026.03.02 | ₩3,099 | ₩3,146 | ₩3,005 | ₩3,032 | -2.16% | 7만 |
|---|
| 2026.02.27 | ₩3,246 | ₩3,339 | ₩3,072 | ₩3,219 | -0.82% | 4.9만 |
|---|
| 2026.02.26 | ₩3,286 | ₩3,326 | ₩3,179 | ₩3,252 | -1.02% | 1.9만 |
|---|
| 2026.02.25 | ₩3,232 | ₩3,339 | ₩3,206 | ₩3,286 | +1.65% | 3.2만 |
|---|
| 2026.02.24 | ₩3,219 | ₩3,299 | ₩3,139 | ₩3,232 | +0.41% | 1만 |
|---|
| 2026.02.23 | ₩3,326 | ₩3,459 | ₩3,139 | ₩3,259 | -2.01% | 1.3만 |
|---|
| 2026.02.20 | ₩3,286 | ₩3,379 | ₩3,266 | ₩3,353 | +2.03% | 1.9만 |
|---|
| 2026.02.19 | ₩3,473 | ₩3,510 | ₩3,219 | ₩3,259 | -6.15% | 4만 |
|---|
| 2026.02.18 | ₩3,593 | ₩3,727 | ₩3,473 | ₩3,593 | 0.00% | 1.6만 |
|---|
| 2026.02.17 | ₩3,473 | ₩3,673 | ₩3,406 | ₩3,566 | +2.69% | 2만 |
|---|
| 2026.02.13 | ₩3,379 | ₩3,620 | ₩3,379 | ₩3,473 | +2.77% | 2.9만 |
|---|
| 2026.02.12 | ₩3,606 | ₩3,673 | ₩3,366 | ₩3,366 | -6.67% | 3.1만 |
|---|
| 2026.02.11 | ₩3,673 | ₩3,873 | ₩3,553 | ₩3,686 | +0.36% | 8만 |
|---|
| 2026.02.10 | ₩3,673 | ₩3,873 | ₩3,473 | ₩3,660 | -0.36% | 9.7만 |
|---|
| 2026.02.09 | ₩3,326 | ₩4,074 | ₩3,312 | ₩3,633 | +9.24% | 19.7만 |
|---|
| 2026.02.06 | ₩3,219 | ₩3,406 | ₩3,125 | ₩3,272 | +1.66% | 6.1만 |
|---|
| 2026.02.05 | ₩3,312 | ₩3,326 | ₩3,072 | ₩3,166 | -4.44% | 5만 |
|---|
| 2026.02.04 | ₩3,259 | ₩3,394 | ₩3,152 | ₩3,286 | +0.82% | 3.4만 |
|---|
| 2026.02.03 | ₩3,459 | ₩3,498 | ₩3,152 | ₩3,206 | -7.34% | 7.4만 |
|---|
| 2026.02.02 | ₩3,780 | ₩3,807 | ₩3,105 | ₩3,339 | -11.66% | 27.7만 |
|---|
| 2026.01.30 | ₩3,139 | ₩3,873 | ₩2,965 | ₩3,820 | +21.70% | 47.3만 |
|---|
| 2026.01.29 | ₩3,152 | ₩3,279 | ₩2,993 | ₩3,139 | -0.42% | 9.5만 |
|---|
| 2026.01.28 | ₩3,419 | ₩3,513 | ₩3,206 | ₩3,206 | -6.25% | 18.9만 |
|---|
| 2026.01.27 | ₩3,580 | ₩3,580 | ₩3,393 | ₩3,499 | -2.24% | 3.2만 |
|---|
| 2026.01.26 | ₩3,620 | ₩3,620 | ₩3,379 | ₩3,580 | -1.11% | 5.7만 |
|---|
| 2026.01.23 | ₩3,807 | ₩3,807 | ₩3,499 | ₩3,620 | -4.91% | 6.6만 |
|---|
| 2026.01.22 | ₩3,593 | ₩3,873 | ₩3,560 | ₩3,793 | +5.58% | 4.4만 |
|---|
| 2026.01.21 | ₩3,686 | ₩3,700 | ₩3,426 | ₩3,633 | -1.45% | 5.2만 |
|---|
| 2026.01.20 | ₩3,740 | ₩3,807 | ₩3,553 | ₩3,686 | -1.43% | 4.7만 |
|---|
| 2026.01.16 | ₩3,646 | ₩3,954 | ₩3,526 | ₩3,847 | +5.49% | 12.6만 |
|---|
| 2026.01.15 | ₩3,366 | ₩3,606 | ₩3,299 | ₩3,593 | +6.75% | 4.9만 |
|---|
| 2026.01.14 | ₩3,286 | ₩3,580 | ₩3,247 | ₩3,366 | +2.44% | 14만 |
|---|
| 2026.01.13 | ₩3,473 | ₩3,499 | ₩3,175 | ₩3,299 | -5.00% | 13.2만 |
|---|
| 2026.01.12 | ₩3,526 | ₩3,633 | ₩3,406 | ₩3,499 | -0.76% | 10.3만 |
|---|
| 2026.01.09 | ₩3,646 | ₩3,646 | ₩3,379 | ₩3,540 | -2.93% | 15.4만 |
|---|
| 2026.01.08 | ₩3,419 | ₩3,860 | ₩3,139 | ₩3,753 | +9.77% | 319.9만 |
|---|
| 2026.01.07 | ₩3,967 | ₩3,967 | ₩3,393 | ₩3,553 | -10.44% | 11.5만 |
|---|
| 2026.01.06 | ₩3,847 | ₩4,087 | ₩3,660 | ₩3,887 | +1.04% | 20.4만 |
|---|
| 2026.01.05 | ₩3,566 | ₩3,646 | ₩3,446 | ₩3,646 | +2.25% | 7.8만 |
|---|
| 2026.01.02 | ₩3,366 | ₩3,689 | ₩3,366 | ₩3,566 | +5.95% | 5.9만 |
|---|
| 2025.12.31 | ₩3,379 | ₩3,434 | ₩3,206 | ₩3,366 | -0.40% | 5.3만 |
|---|
| 2025.12.30 | ₩3,740 | ₩3,780 | ₩3,339 | ₩3,446 | -7.86% | 10.3만 |
|---|
| 2025.12.29 | ₩4,635 | ₩4,822 | ₩3,569 | ₩3,673 | -20.75% | 18.8만 |
|---|
| 2025.12.26 | ₩4,034 | ₩5,062 | ₩3,900 | ₩4,648 | +15.23% | 35.5만 |
|---|
| 2025.12.24 | ₩3,272 | ₩4,181 | ₩3,192 | ₩4,087 | +24.90% | 28.8만 |
|---|
| 2025.12.23 | ₩3,446 | ₩3,700 | ₩3,125 | ₩3,419 | -0.78% | 18.3만 |
|---|
| 2025.12.22 | ₩2,965 | ₩3,793 | ₩2,938 | ₩3,473 | +17.12% | 36.7만 |
|---|
| 2025.12.19 | ₩3,045 | ₩3,845 | ₩2,765 | ₩2,992 | -1.75% | 88.5만 |
|---|
| 2025.12.18 | ₩2,965 | ₩3,259 | ₩2,818 | ₩2,845 | -4.05% | 24.3만 |
|---|
| 2025.12.17 | ₩3,900 | ₩3,980 | ₩2,671 | ₩2,925 | -25.00% | 85.1만 |
|---|
| 2025.12.16 | ₩4,662 | ₩4,662 | ₩3,887 | ₩3,980 | -14.61% | 39.5만 |
|---|
| 2025.12.15 | ₩5,690 | ₩5,690 | ₩4,595 | ₩4,688 | -17.61% | 12.5만 |
|---|
| 2025.12.12 | ₩6,211 | ₩6,344 | ₩5,490 | ₩5,530 | -10.97% | 5.5만 |
|---|
| 2025.12.11 | ₩6,411 | ₩6,652 | ₩6,051 | ₩6,211 | -3.13% | 10.2만 |
|---|
| 2025.12.10 | ₩5,717 | ₩7,199 | ₩5,677 | ₩6,411 | +12.15% | 19.3만 |
|---|
| 2025.12.09 | ₩5,677 | ₩6,131 | ₩5,623 | ₩5,757 | +1.41% | 11.4만 |
|---|
| 2025.12.08 | ₩7,653 | ₩7,680 | ₩5,410 | ₩5,703 | -25.48% | 34.5만 |
|---|
| 2025.12.05 | ₩7,667 | ₩8,014 | ₩7,146 | ₩7,694 | +0.35% | 10.7만 |
|---|
| 2025.12.04 | ₩7,146 | ₩7,879 | ₩6,959 | ₩7,613 | +6.54% | 19.6만 |
|---|
| 2025.12.03 | ₩8,401 | ₩9,924 | ₩7,079 | ₩7,226 | -13.99% | 57.7만 |
|---|
| 2025.12.02 | ₩8,188 | ₩9,176 | ₩7,389 | ₩8,548 | +4.40% | 138.7만 |
|---|
| 2025.12.01 | ₩4,862 | ₩12,435 | ₩4,328 | ₩10,525 | +116.48% | 2735.7만 |
|---|
| 2025.11.28 | ₩4,247 | ₩4,608 | ₩4,247 | ₩4,328 | +1.89% | 9.8천 |
|---|
| 2025.11.26 | ₩4,007 | ₩4,207 | ₩3,860 | ₩4,207 | +5.00% | 7.2만 |
|---|
| 2025.11.25 | ₩4,047 | ₩4,114 | ₩3,983 | ₩4,007 | -0.99% | 1.3만 |
|---|
| 2025.11.24 | ₩4,141 | ₩4,181 | ₩4,020 | ₩4,020 | -2.90% | 1.6만 |
|---|
| 2025.11.21 | ₩4,034 | ₩4,385 | ₩4,034 | ₩4,127 | +2.32% | 1.9만 |
|---|
| 2025.11.20 | ₩4,154 | ₩4,261 | ₩4,034 | ₩4,034 | -2.89% | 2.9만 |
|---|
| 2025.11.19 | ₩4,314 | ₩4,314 | ₩4,181 | ₩4,181 | -3.10% | 1.3만 |
|---|
| 2025.11.18 | ₩4,194 | ₩4,408 | ₩4,167 | ₩4,274 | +1.91% | 1.8만 |
|---|
| 2025.11.17 | ₩4,475 | ₩4,475 | ₩4,247 | ₩4,328 | -3.28% | 5.3만 |
|---|
| 2025.11.14 | ₩4,541 | ₩4,541 | ₩4,154 | ₩4,421 | -2.65% | 3.7만 |
|---|
| 2025.11.13 | ₩4,822 | ₩4,822 | ₩4,131 | ₩4,555 | -5.54% | 2.9만 |
|---|
| 2025.11.12 | ₩5,329 | ₩5,343 | ₩4,795 | ₩4,855 | -8.90% | 2.8만 |
|---|
| 2025.11.11 | ₩4,715 | ₩4,987 | ₩4,715 | ₩4,875 | +3.40% | 8.6천 |
|---|
| 2025.11.10 | ₩4,742 | ₩4,926 | ₩4,675 | ₩4,788 | +0.99% | 1.1만 |
|---|
| 2025.11.07 | ₩4,902 | ₩4,902 | ₩4,555 | ₩4,735 | -3.41% | 4.9만 |
|---|
| 2025.11.06 | ₩4,822 | ₩4,915 | ₩4,608 | ₩4,742 | -1.66% | 2.1만 |
|---|
| 2025.11.05 | ₩4,595 | ₩5,042 | ₩4,541 | ₩4,715 | +2.62% | 1.2만 |
|---|
| 2025.11.04 | ₩4,728 | ₩4,795 | ₩4,555 | ₩4,608 | -2.54% | 4만 |
|---|
| 2025.11.03 | ₩4,808 | ₩5,076 | ₩4,744 | ₩4,808 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩4,808 | ₩5,065 | ₩4,702 | ₩4,835 | +0.56% | 3.2만 |
|---|
| 2025.10.30 | ₩5,089 | ₩5,142 | ₩4,655 | ₩4,728 | -7.09% | 6.5만 |
|---|
| 2025.10.29 | ₩5,383 | ₩5,596 | ₩5,089 | ₩5,142 | -4.47% | 4.4만 |
|---|
| 2025.10.28 | ₩5,743 | ₩5,743 | ₩5,410 | ₩5,410 | -5.81% | 4만 |
|---|
| 2025.10.27 | ₩5,783 | ₩5,824 | ₩5,610 | ₩5,637 | -2.54% | 2.3만 |
|---|
| 2025.10.24 | ₩5,583 | ₩6,011 | ₩5,583 | ₩5,637 | +0.96% | 6.3만 |
|---|
| 2025.10.23 | ₩5,904 | ₩6,224 | ₩5,543 | ₩5,570 | -5.66% | 4.1만 |
|---|
| 2025.10.22 | ₩6,144 | ₩6,144 | ₩5,777 | ₩5,904 | -3.91% | 3.8만 |
|---|
| 2025.10.21 | ₩5,890 | ₩6,151 | ₩5,890 | ₩6,011 | +2.04% | 9.2천 |
|---|
| 2025.10.20 | ₩5,850 | ₩6,411 | ₩5,837 | ₩5,930 | +1.37% | 2.7만 |
|---|
| 2025.10.17 | ₩5,824 | ₩5,984 | ₩5,743 | ₩5,743 | -1.38% | 2만 |
|---|
| 2025.10.16 | ₩6,077 | ₩6,238 | ₩5,810 | ₩5,877 | -3.30% | 4.6만 |
|---|
| 2025.10.15 | ₩6,264 | ₩6,398 | ₩5,997 | ₩6,171 | -1.49% | 3.4만 |
|---|
| 2025.10.14 | ₩6,011 | ₩6,264 | ₩5,957 | ₩5,970 | -0.67% | 3.6만 |
|---|
| 2025.10.13 | ₩6,411 | ₩6,411 | ₩5,930 | ₩5,970 | -6.88% | 3.1만 |
|---|
| 2025.10.10 | ₩6,865 | ₩7,056 | ₩6,344 | ₩6,344 | -7.59% | 3.1만 |
|---|