시장 데이터를 불러오는 중
전체 종목
Cineverse Corp. - Class A Common Stock 과거 주가
Cineverse Corp. - Class A Common Stock · CNVS · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cineverse Corp. - Class A Common Stock · CNVS · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,589 | ₩2,643 | ₩2,549 | ₩2,562 | -1.04% | 6.3만 |
| 2026.10.08 | ₩2,562 | ₩2,603 | ₩2,549 | ₩2,589 | +1.05% | 9.8만 |
| 2026.10.07 | ₩2,576 | ₩2,603 | ₩2,549 | ₩2,576 | 0.00% | 9.7만 |
| 2026.10.06 | ₩2,616 | ₩2,683 | ₩2,576 | ₩2,589 | -1.03% | 4.4만 |
| 2026.10.05 | ₩2,576 | ₩2,656 | ₩2,536 | ₩2,603 | +1.04% | 8.5만 |
| 2026.10.02 | ₩2,656 | ₩2,697 | ₩2,549 | ₩2,562 | -3.54% | 17.5만 |
| 2026.10.01 | ₩2,683 | ₩2,710 | ₩2,616 | ₩2,616 | -2.50% | 10.8만 |
| 2026.09.30 | ₩2,670 | ₩2,790 | ₩2,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,683 |
| +0.50% |
| 17.9만 |
| 2026.09.29 | ₩2,710 | ₩2,723 | ₩2,656 | ₩2,656 | -1.98% | 11.6만 |
|---|
| 2026.09.28 | ₩2,710 | ₩2,750 | ₩2,670 | ₩2,737 | +0.99% | 13.1만 |
|---|
| 2026.09.25 | ₩2,723 | ₩2,858 | ₩2,710 | ₩2,710 | -0.49% | 9.1만 |
|---|
| 2026.09.24 | ₩2,710 | ₩2,790 | ₩2,683 | ₩2,737 | +0.99% | 5.5만 |
|---|
| 2026.09.23 | ₩2,764 | ₩2,790 | ₩2,710 | ₩2,737 | -0.97% | 9.5만 |
|---|
| 2026.09.22 | ₩2,817 | ₩2,844 | ₩2,764 | ₩2,790 | -0.95% | 10.7만 |
|---|
| 2026.09.21 | ₩2,777 | ₩2,911 | ₩2,750 | ₩2,817 | +1.45% | 10.7만 |
|---|
| 2026.09.18 | ₩2,858 | ₩2,911 | ₩2,804 | ₩2,844 | -0.47% | 13.3만 |
|---|
| 2026.09.17 | ₩2,898 | ₩2,951 | ₩2,831 | ₩2,858 | -1.39% | 6만 |
|---|
| 2026.09.16 | ₩2,884 | ₩2,951 | ₩2,831 | ₩2,871 | -0.47% | 17.3만 |
|---|
| 2026.09.15 | ₩2,978 | ₩3,018 | ₩2,871 | ₩2,911 | -2.25% | 21.9만 |
|---|
| 2026.09.14 | ₩2,951 | ₩3,072 | ₩2,951 | ₩2,965 | +0.45% | 5.2만 |
|---|
| 2026.09.11 | ₩3,005 | ₩3,005 | ₩2,951 | ₩2,965 | -1.34% | 11.1만 |
|---|
| 2026.09.10 | ₩3,018 | ₩3,072 | ₩2,965 | ₩2,992 | -0.89% | 11.6만 |
|---|
| 2026.09.09 | ₩3,032 | ₩3,112 | ₩3,018 | ₩3,018 | -0.44% | 6.6만 |
|---|
| 2026.09.08 | ₩3,086 | ₩3,166 | ₩3,018 | ₩3,045 | -1.30% | 9.7만 |
|---|
| 2026.09.04 | ₩3,099 | ₩3,220 | ₩3,059 | ₩3,099 | 0.00% | 15.2만 |
|---|
| 2026.09.03 | ₩3,086 | ₩3,166 | ₩2,992 | ₩3,099 | +0.43% | 15.5만 |
|---|
| 2026.09.02 | ₩3,193 | ₩3,206 | ₩3,059 | ₩3,059 | -4.20% | 10.4만 |
|---|
| 2026.09.01 | ₩3,166 | ₩3,193 | ₩3,112 | ₩3,153 | -0.42% | 10.4만 |
|---|
| 2026.08.31 | ₩3,233 | ₩3,287 | ₩3,099 | ₩3,193 | -1.24% | 17.7만 |
|---|
| 2026.08.28 | ₩3,233 | ₩3,287 | ₩3,193 | ₩3,233 | 0.00% | 11.1만 |
|---|
| 2026.08.27 | ₩3,220 | ₩3,273 | ₩3,193 | ₩3,247 | +0.83% | 10.4만 |
|---|
| 2026.08.26 | ₩3,273 | ₩3,327 | ₩3,206 | ₩3,220 | -1.64% | 8.6만 |
|---|
| 2026.08.25 | ₩3,394 | ₩3,408 | ₩3,287 | ₩3,314 | -2.37% | 17.3만 |
|---|
| 2026.08.24 | ₩3,394 | ₩3,488 | ₩3,354 | ₩3,408 | +0.40% | 8.4만 |
|---|
| 2026.08.21 | ₩3,421 | ₩3,515 | ₩3,354 | ₩3,394 | -0.78% | 12.8만 |
|---|
| 2026.08.20 | ₩3,582 | ₩3,609 | ₩3,421 | ₩3,461 | -3.37% | 11.5만 |
|---|
| 2026.08.19 | ₩3,662 | ₩3,703 | ₩3,528 | ₩3,636 | -0.73% | 9.3만 |
|---|
| 2026.08.18 | ₩3,595 | ₩3,756 | ₩3,488 | ₩3,662 | +1.87% | 16.5만 |
|---|
| 2026.08.17 | ₩3,730 | ₩3,823 | ₩3,542 | ₩3,676 | -1.44% | 9.2만 |
|---|
| 2026.08.14 | ₩3,636 | ₩4,025 | ₩3,555 | ₩3,609 | -0.74% | 38.9만 |
|---|
| 2026.08.13 | ₩3,917 | ₩4,078 | ₩3,797 | ₩3,850 | -1.71% | 26만 |
|---|
| 2026.08.12 | ₩3,743 | ₩3,984 | ₩3,716 | ₩3,890 | +3.94% | 20.8만 |
|---|
| 2026.08.11 | ₩3,743 | ₩3,810 | ₩3,582 | ₩3,716 | -0.72% | 8.5만 |
|---|
| 2026.08.10 | ₩3,703 | ₩3,944 | ₩3,703 | ₩3,783 | +2.17% | 15.7만 |
|---|
| 2026.08.07 | ₩3,622 | ₩3,797 | ₩3,542 | ₩3,756 | +3.70% | 11만 |
|---|
| 2026.08.06 | ₩3,622 | ₩3,689 | ₩3,461 | ₩3,569 | -1.48% | 6.4만 |
|---|
| 2026.08.05 | ₩3,609 | ₩3,730 | ₩3,542 | ₩3,595 | -0.37% | 3.3만 |
|---|
| 2026.08.04 | ₩3,354 | ₩3,636 | ₩3,327 | ₩3,636 | +8.40% | 11.6만 |
|---|
| 2026.08.03 | ₩3,233 | ₩3,421 | ₩3,220 | ₩3,354 | +3.73% | 4.9만 |
|---|
| 2026.07.31 | ₩3,166 | ₩3,327 | ₩3,086 | ₩3,220 | +1.69% | 8.9만 |
|---|
| 2026.07.30 | ₩3,233 | ₩3,300 | ₩3,153 | ₩3,206 | -0.83% | 8.2만 |
|---|
| 2026.07.29 | ₩3,247 | ₩3,340 | ₩3,179 | ₩3,260 | +0.41% | 6.9만 |
|---|
| 2026.07.28 | ₩3,340 | ₩3,381 | ₩3,220 | ₩3,233 | -3.21% | 2.7만 |
|---|
| 2026.07.27 | ₩3,206 | ₩3,394 | ₩3,193 | ₩3,367 | +5.02% | 6.4만 |
|---|
| 2026.07.24 | ₩3,314 | ₩3,394 | ₩3,153 | ₩3,153 | -4.86% | 5.9만 |
|---|
| 2026.07.23 | ₩3,300 | ₩3,408 | ₩3,153 | ₩3,300 | 0.00% | 17.4만 |
|---|
| 2026.07.22 | ₩3,340 | ₩3,448 | ₩3,300 | ₩3,314 | -0.80% | 8.3만 |
|---|
| 2026.07.21 | ₩3,421 | ₩3,488 | ₩3,354 | ₩3,367 | -1.57% | 11.8만 |
|---|
| 2026.07.20 | ₩3,354 | ₩3,421 | ₩3,300 | ₩3,367 | +0.40% | 7.9만 |
|---|
| 2026.07.17 | ₩3,381 | ₩3,475 | ₩3,300 | ₩3,354 | -0.79% | 9.8만 |
|---|
| 2026.07.16 | ₩3,448 | ₩3,582 | ₩3,314 | ₩3,448 | 0.00% | 24.4만 |
|---|
| 2026.07.15 | ₩3,501 | ₩3,662 | ₩3,461 | ₩3,488 | -0.38% | 4.4만 |
|---|
| 2026.07.14 | ₩3,528 | ₩3,676 | ₩3,475 | ₩3,515 | -0.38% | 5.8만 |
|---|
| 2026.07.13 | ₩3,622 | ₩3,689 | ₩3,501 | ₩3,501 | -3.33% | 15.1만 |
|---|
| 2026.07.10 | ₩3,689 | ₩3,944 | ₩3,609 | ₩3,662 | -0.73% | 7.1만 |
|---|
| 2026.07.09 | ₩3,756 | ₩3,931 | ₩3,649 | ₩3,716 | -1.07% | 25만 |
|---|
| 2026.07.08 | ₩3,958 | ₩3,958 | ₩3,689 | ₩3,730 | -5.76% | 18만 |
|---|
| 2026.07.07 | ₩3,958 | ₩4,078 | ₩3,797 | ₩3,877 | -2.03% | 19.1만 |
|---|
| 2026.07.06 | ₩3,958 | ₩4,481 | ₩3,810 | ₩3,850 | -2.71% | 40.5만 |
|---|
| 2026.07.02 | ₩3,890 | ₩4,025 | ₩3,797 | ₩3,958 | +1.72% | 11.7만 |
|---|
| 2026.07.01 | ₩3,984 | ₩4,065 | ₩3,823 | ₩3,837 | -3.70% | 12.7만 |
|---|
| 2026.06.30 | ₩3,810 | ₩4,172 | ₩3,756 | ₩3,984 | +4.58% | 14.1만 |
|---|
| 2026.06.29 | ₩4,320 | ₩4,602 | ₩3,703 | ₩3,864 | -10.56% | 127.4만 |
|---|
| 2026.06.26 | ₩4,038 | ₩4,561 | ₩3,810 | ₩4,226 | +4.65% | 893.2만 |
|---|
| 2026.06.25 | ₩3,823 | ₩3,837 | ₩3,515 | ₩3,595 | -5.96% | 21.8만 |
|---|
| 2026.06.24 | ₩3,837 | ₩3,944 | ₩3,595 | ₩3,756 | -2.10% | 10.4만 |
|---|
| 2026.06.23 | ₩3,890 | ₩4,025 | ₩3,810 | ₩3,823 | -1.72% | 9만 |
|---|
| 2026.06.22 | ₩3,984 | ₩3,998 | ₩3,756 | ₩3,931 | -1.35% | 12.4만 |
|---|
| 2026.06.18 | ₩3,917 | ₩4,065 | ₩3,837 | ₩3,984 | +1.71% | 13.2만 |
|---|
| 2026.06.17 | ₩4,119 | ₩4,360 | ₩3,890 | ₩3,890 | -5.54% | 26.9만 |
|---|
| 2026.06.16 | ₩3,971 | ₩4,186 | ₩3,971 | ₩4,105 | +3.38% | 18.9만 |
|---|
| 2026.06.15 | ₩3,917 | ₩4,051 | ₩3,850 | ₩3,971 | +1.37% | 24.2만 |
|---|
| 2026.06.12 | ₩3,354 | ₩3,971 | ₩3,340 | ₩3,783 | +12.80% | 53.6만 |
|---|
| 2026.06.11 | ₩3,354 | ₩3,354 | ₩3,287 | ₩3,314 | -1.20% | 6.9만 |
|---|
| 2026.06.10 | ₩3,327 | ₩3,475 | ₩3,273 | ₩3,367 | +1.21% | 6.2만 |
|---|
| 2026.06.09 | ₩3,367 | ₩3,475 | ₩3,260 | ₩3,327 | -1.20% | 8.4만 |
|---|
| 2026.06.08 | ₩3,501 | ₩3,528 | ₩3,354 | ₩3,367 | -3.83% | 2.4만 |
|---|
| 2026.06.05 | ₩3,408 | ₩3,475 | ₩3,354 | ₩3,434 | +0.79% | 15.3만 |
|---|
| 2026.06.04 | ₩3,448 | ₩3,716 | ₩3,434 | ₩3,475 | +0.78% | 16.7만 |
|---|
| 2026.06.03 | ₩3,528 | ₩3,528 | ₩3,354 | ₩3,461 | -1.90% | 6.5만 |
|---|
| 2026.06.02 | ₩3,448 | ₩3,582 | ₩3,381 | ₩3,528 | +2.33% | 8.6만 |
|---|
| 2026.06.01 | ₩3,273 | ₩3,461 | ₩3,273 | ₩3,448 | +5.33% | 5.5만 |
|---|
| 2026.05.29 | ₩3,260 | ₩3,421 | ₩3,247 | ₩3,260 | 0.00% | 16.6만 |
|---|
| 2026.05.28 | ₩3,273 | ₩3,327 | ₩3,273 | ₩3,287 | +0.41% | 5.6만 |
|---|
| 2026.05.27 | ₩3,300 | ₩3,354 | ₩3,287 | ₩3,287 | -0.41% | 1.9만 |
|---|
| 2026.05.26 | ₩3,327 | ₩3,394 | ₩3,300 | ₩3,314 | -0.40% | 6.4만 |
|---|
| 2026.05.22 | ₩3,327 | ₩3,408 | ₩3,233 | ₩3,287 | -1.21% | 12.4만 |
|---|
| 2026.05.21 | ₩3,287 | ₩3,408 | ₩3,220 | ₩3,354 | +2.04% | 13.2만 |
|---|
| 2026.05.20 | ₩3,287 | ₩3,408 | ₩3,287 | ₩3,314 | +0.82% | 10.1만 |
|---|
| 2026.05.19 | ₩3,314 | ₩3,381 | ₩3,273 | ₩3,287 | -0.81% | 11.4만 |
|---|
| 2026.05.18 | ₩3,421 | ₩3,461 | ₩3,354 | ₩3,354 | -1.96% | 8.3만 |
|---|
| 2026.05.15 | ₩3,394 | ₩3,528 | ₩3,394 | ₩3,408 | +0.40% | 6.5만 |
|---|
| 2026.05.14 | ₩3,488 | ₩3,528 | ₩3,421 | ₩3,448 | -1.15% | 2.7만 |
|---|
| 2026.05.13 | ₩3,488 | ₩3,649 | ₩3,421 | ₩3,448 | -1.15% | 27.5만 |
|---|
| 2026.05.12 | ₩3,448 | ₩3,595 | ₩3,381 | ₩3,448 | 0.00% | 9.1만 |
|---|
| 2026.05.11 | ₩3,434 | ₩3,528 | ₩3,354 | ₩3,434 | 0.00% | 5.4만 |
|---|
| 2026.05.08 | ₩3,528 | ₩3,636 | ₩3,434 | ₩3,448 | -2.28% | 6.6만 |
|---|
| 2026.05.07 | ₩3,555 | ₩3,662 | ₩3,501 | ₩3,528 | -0.75% | 12.3만 |
|---|
| 2026.05.06 | ₩3,381 | ₩3,622 | ₩3,273 | ₩3,569 | +5.56% | 41.1만 |
|---|
| 2026.05.05 | ₩3,421 | ₩3,515 | ₩3,139 | ₩3,340 | -2.35% | 19.2만 |
|---|
| 2026.05.04 | ₩3,461 | ₩3,542 | ₩3,408 | ₩3,421 | -1.16% | 11.3만 |
|---|
| 2026.05.01 | ₩3,488 | ₩3,542 | ₩3,394 | ₩3,515 | +0.77% | 8.1만 |
|---|
| 2026.04.30 | ₩3,475 | ₩3,542 | ₩3,354 | ₩3,488 | +0.39% | 23.5만 |
|---|
| 2026.04.29 | ₩3,381 | ₩3,542 | ₩3,354 | ₩3,475 | +2.78% | 17.3만 |
|---|
| 2026.04.28 | ₩3,287 | ₩3,636 | ₩3,260 | ₩3,381 | +2.86% | 22.2만 |
|---|
| 2026.04.27 | ₩3,179 | ₩3,340 | ₩3,166 | ₩3,327 | +4.64% | 16.9만 |
|---|
| 2026.04.24 | ₩3,086 | ₩3,273 | ₩3,086 | ₩3,206 | +3.91% | 7.8만 |
|---|
| 2026.04.23 | ₩3,193 | ₩3,193 | ₩3,045 | ₩3,072 | -3.78% | 10.5만 |
|---|
| 2026.04.22 | ₩3,206 | ₩3,247 | ₩3,166 | ₩3,206 | 0.00% | 13.7만 |
|---|
| 2026.04.21 | ₩3,273 | ₩3,367 | ₩3,166 | ₩3,193 | -2.46% | 9.9만 |
|---|
| 2026.04.20 | ₩3,260 | ₩3,314 | ₩3,139 | ₩3,220 | -1.23% | 12.2만 |
|---|
| 2026.04.17 | ₩3,220 | ₩3,314 | ₩3,179 | ₩3,287 | +2.08% | 19.8만 |
|---|
| 2026.04.16 | ₩3,153 | ₩3,193 | ₩3,086 | ₩3,179 | +0.85% | 12.1만 |
|---|
| 2026.04.15 | ₩3,233 | ₩3,300 | ₩3,153 | ₩3,179 | -1.66% | 9.3만 |
|---|
| 2026.04.14 | ₩3,220 | ₩3,273 | ₩3,153 | ₩3,247 | +0.83% | 13.3만 |
|---|
| 2026.04.13 | ₩3,153 | ₩3,247 | ₩3,112 | ₩3,220 | +2.13% | 9.9만 |
|---|
| 2026.04.10 | ₩3,220 | ₩3,220 | ₩3,072 | ₩3,166 | -1.67% | 16.9만 |
|---|
| 2026.04.09 | ₩3,327 | ₩3,340 | ₩3,166 | ₩3,247 | -2.42% | 8.5만 |
|---|
| 2026.04.08 | ₩3,434 | ₩3,461 | ₩3,260 | ₩3,300 | -3.91% | 13.8만 |
|---|
| 2026.04.07 | ₩3,247 | ₩3,408 | ₩3,153 | ₩3,273 | +0.83% | 47.7만 |
|---|
| 2026.04.06 | ₩3,247 | ₩3,327 | ₩3,166 | ₩3,247 | 0.00% | 11.2만 |
|---|
| 2026.04.02 | ₩3,112 | ₩3,300 | ₩3,059 | ₩3,247 | +4.31% | 10.6만 |
|---|
| 2026.04.01 | ₩3,273 | ₩3,327 | ₩3,126 | ₩3,247 | -0.82% | 12.6만 |
|---|
| 2026.03.31 | ₩3,086 | ₩3,247 | ₩3,059 | ₩3,220 | +4.35% | 11.2만 |
|---|
| 2026.03.30 | ₩3,220 | ₩3,233 | ₩3,018 | ₩3,086 | -4.17% | 14.6만 |
|---|
| 2026.03.27 | ₩3,112 | ₩3,233 | ₩3,099 | ₩3,220 | +3.45% | 8.3만 |
|---|
| 2026.03.26 | ₩3,153 | ₩3,542 | ₩3,153 | ₩3,220 | +2.13% | 16.8만 |
|---|
| 2026.03.25 | ₩3,166 | ₩3,260 | ₩3,153 | ₩3,193 | +0.85% | 7.4만 |
|---|
| 2026.03.24 | ₩3,220 | ₩3,233 | ₩3,099 | ₩3,166 | -1.67% | 5.6만 |
|---|
| 2026.03.23 | ₩3,153 | ₩3,300 | ₩3,153 | ₩3,247 | +2.98% | 6.2만 |
|---|
| 2026.03.20 | ₩3,099 | ₩3,273 | ₩3,059 | ₩3,112 | +0.43% | 20.2만 |
|---|
| 2026.03.19 | ₩3,260 | ₩3,260 | ₩3,099 | ₩3,220 | -1.23% | 12.8만 |
|---|
| 2026.03.18 | ₩3,408 | ₩3,448 | ₩3,247 | ₩3,273 | -3.94% | 20.9만 |
|---|
| 2026.03.17 | ₩3,515 | ₩3,582 | ₩3,340 | ₩3,394 | -3.44% | 14.3만 |
|---|
| 2026.03.16 | ₩3,528 | ₩3,595 | ₩3,394 | ₩3,515 | -0.38% | 11.3만 |
|---|
| 2026.03.13 | ₩3,609 | ₩3,703 | ₩3,408 | ₩3,488 | -3.35% | 12.4만 |
|---|
| 2026.03.12 | ₩3,622 | ₩3,783 | ₩3,528 | ₩3,622 | 0.00% | 7.5만 |
|---|
| 2026.03.11 | ₩3,743 | ₩3,890 | ₩3,555 | ₩3,716 | -0.72% | 11.5만 |
|---|
| 2026.03.10 | ₩3,864 | ₩4,092 | ₩3,622 | ₩3,797 | -1.74% | 17.4만 |
|---|
| 2026.03.09 | ₩3,984 | ₩3,998 | ₩3,730 | ₩3,850 | -3.37% | 11.8만 |
|---|
| 2026.03.06 | ₩4,186 | ₩4,239 | ₩3,890 | ₩4,038 | -3.53% | 13.3만 |
|---|
| 2026.03.05 | ₩4,132 | ₩4,521 | ₩4,051 | ₩4,212 | +1.95% | 33.4만 |
|---|
| 2026.03.04 | ₩4,065 | ₩4,186 | ₩3,958 | ₩4,119 | +1.32% | 12.6만 |
|---|
| 2026.03.03 | ₩3,917 | ₩4,105 | ₩3,877 | ₩4,065 | +3.77% | 12.3만 |
|---|
| 2026.03.02 | ₩3,823 | ₩4,011 | ₩3,703 | ₩3,998 | +4.56% | 22.5만 |
|---|
| 2026.02.27 | ₩4,132 | ₩4,186 | ₩3,877 | ₩3,971 | -3.90% | 10만 |
|---|
| 2026.02.26 | ₩4,025 | ₩4,186 | ₩3,917 | ₩4,172 | +3.67% | 13만 |
|---|
| 2026.02.25 | ₩3,890 | ₩4,119 | ₩3,850 | ₩4,038 | +3.79% | 12.5만 |
|---|
| 2026.02.24 | ₩4,145 | ₩4,199 | ₩3,837 | ₩3,904 | -5.83% | 17만 |
|---|
| 2026.02.23 | ₩4,186 | ₩4,253 | ₩3,890 | ₩4,172 | -0.32% | 34.4만 |
|---|
| 2026.02.20 | ₩4,025 | ₩4,253 | ₩3,890 | ₩4,119 | +2.33% | 29.3만 |
|---|
| 2026.02.19 | ₩4,132 | ₩4,427 | ₩3,971 | ₩3,998 | -3.25% | 73.9만 |
|---|
| 2026.02.18 | ₩4,119 | ₩4,615 | ₩3,837 | ₩3,984 | -3.26% | 186.4만 |
|---|
| 2026.02.17 | ₩3,555 | ₩4,119 | ₩3,475 | ₩3,636 | +2.26% | 166.5만 |
|---|
| 2026.02.13 | ₩3,126 | ₩3,595 | ₩3,032 | ₩3,354 | +7.30% | 317.2만 |
|---|
| 2026.02.12 | ₩2,468 | ₩2,831 | ₩2,388 | ₩2,790 | +13.04% | 81.3만 |
|---|
| 2026.02.11 | ₩2,468 | ₩2,576 | ₩2,375 | ₩2,482 | +0.54% | 13.3만 |
|---|
| 2026.02.10 | ₩2,536 | ₩2,589 | ₩2,455 | ₩2,455 | -3.17% | 3.6만 |
|---|
| 2026.02.09 | ₩2,670 | ₩2,670 | ₩2,509 | ₩2,562 | -4.02% | 5.5만 |
|---|
| 2026.02.06 | ₩2,455 | ₩2,790 | ₩2,375 | ₩2,643 | +7.65% | 13.8만 |
|---|
| 2026.02.05 | ₩2,509 | ₩2,522 | ₩2,415 | ₩2,455 | -2.14% | 7.8만 |
|---|
| 2026.02.04 | ₩2,616 | ₩2,629 | ₩2,442 | ₩2,549 | -2.56% | 15.1만 |
|---|
| 2026.02.03 | ₩2,831 | ₩2,831 | ₩2,562 | ₩2,616 | -7.58% | 14.8만 |
|---|
| 2026.02.02 | ₩2,697 | ₩2,858 | ₩2,697 | ₩2,790 | +3.48% | 4.9만 |
|---|
| 2026.01.30 | ₩2,670 | ₩2,750 | ₩2,656 | ₩2,683 | +0.50% | 8.2만 |
|---|
| 2026.01.29 | ₩2,817 | ₩2,817 | ₩2,656 | ₩2,723 | -3.33% | 4.1만 |
|---|
| 2026.01.28 | ₩2,978 | ₩3,032 | ₩2,790 | ₩2,831 | -4.95% | 10만 |
|---|
| 2026.01.27 | ₩3,005 | ₩3,005 | ₩2,911 | ₩2,978 | -0.89% | 5.6만 |
|---|
| 2026.01.26 | ₩3,300 | ₩3,300 | ₩2,978 | ₩2,992 | -9.35% | 13.7만 |
|---|
| 2026.01.23 | ₩3,032 | ₩3,314 | ₩2,965 | ₩3,273 | +7.96% | 22.1만 |
|---|
| 2026.01.22 | ₩2,817 | ₩3,112 | ₩2,817 | ₩2,992 | +6.19% | 14.7만 |
|---|
| 2026.01.21 | ₩2,777 | ₩2,831 | ₩2,643 | ₩2,804 | +0.97% | 7.8만 |
|---|
| 2026.01.20 | ₩2,737 | ₩2,871 | ₩2,723 | ₩2,777 | +1.47% | 10.1만 |
|---|
| 2026.01.16 | ₩2,790 | ₩2,884 | ₩2,710 | ₩2,817 | +0.96% | 12.9만 |
|---|
| 2026.01.15 | ₩2,777 | ₩2,831 | ₩2,683 | ₩2,777 | 0.00% | 3만 |
|---|
| 2026.01.14 | ₩2,683 | ₩2,831 | ₩2,562 | ₩2,764 | +3.00% | 26.7만 |
|---|
| 2026.01.13 | ₩2,817 | ₩2,817 | ₩2,683 | ₩2,683 | -4.76% | 10.1만 |
|---|
| 2026.01.12 | ₩2,737 | ₩2,858 | ₩2,710 | ₩2,790 | +1.96% | 7.7만 |
|---|
| 2026.01.09 | ₩2,858 | ₩2,911 | ₩2,723 | ₩2,750 | -3.76% | 6.3만 |
|---|
| 2026.01.08 | ₩2,898 | ₩2,978 | ₩2,764 | ₩2,871 | -0.93% | 8.2만 |
|---|
| 2026.01.07 | ₩2,858 | ₩3,032 | ₩2,697 | ₩2,898 | +1.41% | 25.5만 |
|---|
| 2026.01.06 | ₩2,777 | ₩2,992 | ₩2,697 | ₩2,871 | +3.38% | 25.6만 |
|---|
| 2026.01.05 | ₩2,804 | ₩2,844 | ₩2,737 | ₩2,750 | -1.91% | 5.3만 |
|---|
| 2026.01.02 | ₩2,817 | ₩2,884 | ₩2,764 | ₩2,817 | 0.00% | 8.1만 |
|---|
| 2025.12.31 | ₩2,710 | ₩2,844 | ₩2,616 | ₩2,831 | +4.46% | 12.6만 |
|---|
| 2025.12.30 | ₩2,804 | ₩2,871 | ₩2,737 | ₩2,737 | -2.39% | 11.8만 |
|---|
| 2025.12.29 | ₩2,858 | ₩2,898 | ₩2,777 | ₩2,804 | -1.88% | 7.5만 |
|---|
| 2025.12.26 | ₩2,844 | ₩3,018 | ₩2,844 | ₩2,884 | +1.42% | 11만 |
|---|
| 2025.12.24 | ₩2,804 | ₩3,005 | ₩2,804 | ₩2,884 | +2.87% | 7.7만 |
|---|
| 2025.12.23 | ₩2,790 | ₩2,844 | ₩2,723 | ₩2,817 | +0.96% | 14.3만 |
|---|
| 2025.12.22 | ₩2,844 | ₩2,911 | ₩2,777 | ₩2,817 | -0.94% | 10.9만 |
|---|
| 2025.12.19 | ₩2,750 | ₩2,978 | ₩2,750 | ₩2,858 | +3.90% | 16.9만 |
|---|
| 2025.12.18 | ₩2,817 | ₩2,871 | ₩2,750 | ₩2,750 | -2.38% | 17.2만 |
|---|
| 2025.12.17 | ₩2,978 | ₩3,179 | ₩2,750 | ₩2,750 | -7.66% | 16.3만 |
|---|
| 2025.12.16 | ₩3,045 | ₩3,193 | ₩2,938 | ₩2,978 | -2.20% | 13.6만 |
|---|
| 2025.12.15 | ₩3,179 | ₩3,193 | ₩2,951 | ₩3,045 | -4.22% | 21.8만 |
|---|
| 2025.12.12 | ₩3,354 | ₩3,367 | ₩3,099 | ₩3,314 | -1.20% | 17.6만 |
|---|
| 2025.12.11 | ₩3,273 | ₩3,367 | ₩3,126 | ₩3,206 | -2.05% | 8.8만 |
|---|
| 2025.12.10 | ₩3,354 | ₩3,408 | ₩3,233 | ₩3,273 | -2.40% | 9.7만 |
|---|
| 2025.12.09 | ₩3,233 | ₩3,421 | ₩3,233 | ₩3,381 | +4.56% | 40.7만 |
|---|
| 2025.12.08 | ₩3,314 | ₩3,448 | ₩3,220 | ₩3,273 | -1.21% | 6.7만 |
|---|
| 2025.12.05 | ₩3,434 | ₩3,488 | ₩3,287 | ₩3,340 | -2.73% | 7.8만 |
|---|
| 2025.12.04 | ₩3,287 | ₩3,501 | ₩3,287 | ₩3,421 | +4.08% | 9.9만 |
|---|
| 2025.12.03 | ₩3,260 | ₩3,367 | ₩3,193 | ₩3,287 | +0.82% | 10.6만 |
|---|
| 2025.12.02 | ₩3,327 | ₩3,394 | ₩3,220 | ₩3,233 | -2.82% | 6.4만 |
|---|
| 2025.12.01 | ₩3,394 | ₩3,461 | ₩3,273 | ₩3,287 | -3.16% | 4.4만 |
|---|
| 2025.11.28 | ₩3,381 | ₩3,501 | ₩3,367 | ₩3,381 | 0.00% | 4.8만 |
|---|
| 2025.11.26 | ₩3,314 | ₩3,501 | ₩3,300 | ₩3,367 | +1.62% | 9.5만 |
|---|
| 2025.11.25 | ₩3,273 | ₩3,501 | ₩3,233 | ₩3,314 | +1.23% | 5.5만 |
|---|
| 2025.11.24 | ₩3,273 | ₩3,394 | ₩3,206 | ₩3,247 | -0.82% | 8.6만 |
|---|
| 2025.11.21 | ₩3,354 | ₩3,354 | ₩3,166 | ₩3,247 | -3.20% | 11.9만 |
|---|
| 2025.11.20 | ₩3,662 | ₩3,703 | ₩3,260 | ₩3,287 | -10.26% | 21.7만 |
|---|
| 2025.11.19 | ₩3,595 | ₩3,636 | ₩3,381 | ₩3,434 | -4.48% | 14.6만 |
|---|
| 2025.11.18 | ₩3,434 | ₩3,569 | ₩3,314 | ₩3,555 | +3.52% | 16.5만 |
|---|
| 2025.11.17 | ₩3,542 | ₩3,864 | ₩3,367 | ₩3,448 | -2.65% | 43.8만 |
|---|
| 2025.11.14 | ₩3,273 | ₩3,354 | ₩3,166 | ₩3,233 | -1.23% | 33만 |
|---|
| 2025.11.13 | ₩3,636 | ₩3,931 | ₩3,354 | ₩3,408 | -6.27% | 16.8만 |
|---|
| 2025.11.12 | ₩3,488 | ₩3,743 | ₩3,381 | ₩3,636 | +4.23% | 17.8만 |
|---|
| 2025.11.11 | ₩3,475 | ₩3,501 | ₩3,354 | ₩3,461 | -0.39% | 8만 |
|---|
| 2025.11.10 | ₩3,528 | ₩3,743 | ₩3,354 | ₩3,475 | -1.52% | 16.5만 |
|---|
| 2025.11.07 | ₩3,488 | ₩3,622 | ₩3,340 | ₩3,475 | -0.38% | 18.9만 |
|---|
| 2025.11.06 | ₩3,716 | ₩3,864 | ₩3,515 | ₩3,555 | -4.33% | 12.4만 |
|---|
| 2025.11.05 | ₩3,770 | ₩3,823 | ₩3,649 | ₩3,703 | -1.78% | 11.8만 |
|---|
| 2025.11.04 | ₩3,810 | ₩3,904 | ₩3,756 | ₩3,783 | -0.70% | 17.2만 |
|---|
| 2025.11.03 | ₩4,025 | ₩4,051 | ₩3,890 | ₩3,917 | -2.67% | 10.5만 |
|---|
| 2025.10.31 | ₩3,958 | ₩4,119 | ₩3,944 | ₩4,092 | +3.39% | 7.1만 |
|---|
| 2025.10.30 | ₩4,038 | ₩4,038 | ₩3,823 | ₩3,958 | -1.99% | 25.9만 |
|---|
| 2025.10.29 | ₩4,145 | ₩4,186 | ₩3,971 | ₩4,065 | -1.94% | 16.2만 |
|---|
| 2025.10.28 | ₩4,145 | ₩4,199 | ₩4,051 | ₩4,092 | -1.29% | 15만 |
|---|
| 2025.10.27 | ₩4,306 | ₩4,306 | ₩4,145 | ₩4,145 | -3.74% | 13.5만 |
|---|
| 2025.10.24 | ₩4,280 | ₩4,400 | ₩4,239 | ₩4,293 | +0.31% | 6.4만 |
|---|
| 2025.10.23 | ₩4,306 | ₩4,441 | ₩4,186 | ₩4,280 | -0.62% | 5.4만 |
|---|
| 2025.10.22 | ₩4,239 | ₩4,293 | ₩4,145 | ₩4,253 | +0.32% | 11.7만 |
|---|
| 2025.10.21 | ₩4,347 | ₩4,400 | ₩4,226 | ₩4,266 | -1.85% | 4.1만 |
|---|
| 2025.10.20 | ₩4,293 | ₩4,427 | ₩4,186 | ₩4,333 | +0.94% | 4.6만 |
|---|
| 2025.10.17 | ₩4,253 | ₩4,320 | ₩4,186 | ₩4,253 | 0.00% | 10.8만 |
|---|
| 2025.10.16 | ₩4,414 | ₩4,467 | ₩4,199 | ₩4,266 | -3.34% | 11.4만 |
|---|
| 2025.10.15 | ₩4,467 | ₩4,588 | ₩4,373 | ₩4,387 | -1.80% | 5.1만 |
|---|
| 2025.10.14 | ₩4,253 | ₩4,494 | ₩4,186 | ₩4,441 | +4.42% | 9.8만 |
|---|
| 2025.10.13 | ₩4,320 | ₩4,387 | ₩4,239 | ₩4,306 | -0.31% | 10.9만 |
|---|
| 2025.10.10 | ₩4,414 | ₩4,467 | ₩4,186 | ₩4,266 | -3.34% | 13.4만 |
|---|