시장 데이터를 불러오는 중
전체 종목
세렌스 과거 주가
Cerence Inc. - Common Stock · CRNC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cerence Inc. - Common Stock · CRNC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,209 | ₩11,315 | ₩10,828 | ₩11,249 | +0.36% | 78.8만 |
| 2026.10.08 | ₩10,928 | ₩11,209 | ₩10,842 | ₩11,129 | +1.83% | 95.9만 |
| 2026.10.07 | ₩10,635 | ₩11,142 | ₩10,435 | ₩11,062 | +4.02% | 153.6만 |
| 2026.10.06 | ₩10,782 | ₩10,888 | ₩10,675 | ₩10,768 | -0.12% | 65.8만 |
| 2026.10.05 | ₩10,675 | ₩10,755 | ₩10,375 | ₩10,675 | 0.00% | 85.7만 |
| 2026.10.02 | ₩11,075 | ₩11,089 | ₩10,675 | ₩10,795 | -2.53% | 45만 |
| 2026.10.01 | ₩10,501 | ₩10,862 | ₩10,308 | ₩10,808 | +2.92% | 50.8만 |
| 2026.09.30 | ₩10,395 | ₩10,642 | ₩10,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,448 |
| +0.51% |
| 55.3만 |
| 2026.09.29 | ₩10,408 | ₩10,501 | ₩10,154 | ₩10,235 | -1.67% | 46.6만 |
|---|
| 2026.09.28 | ₩10,448 | ₩10,581 | ₩10,261 | ₩10,408 | -0.38% | 52.4만 |
|---|
| 2026.09.25 | ₩10,702 | ₩10,822 | ₩10,501 | ₩10,608 | -0.87% | 60.9만 |
|---|
| 2026.09.24 | ₩10,675 | ₩10,742 | ₩10,315 | ₩10,581 | -0.88% | 51만 |
|---|
| 2026.09.23 | ₩11,022 | ₩11,039 | ₩10,622 | ₩10,768 | -2.30% | 47.1만 |
|---|
| 2026.09.22 | ₩10,982 | ₩11,095 | ₩10,755 | ₩10,982 | 0.00% | 48.3만 |
|---|
| 2026.09.21 | ₩10,528 | ₩10,968 | ₩10,235 | ₩10,875 | +3.30% | 61.1만 |
|---|
| 2026.09.18 | ₩10,875 | ₩10,928 | ₩10,261 | ₩10,315 | -5.15% | 128.6만 |
|---|
| 2026.09.17 | ₩10,715 | ₩11,075 | ₩10,608 | ₩10,875 | +1.49% | 47.5만 |
|---|
| 2026.09.16 | ₩10,702 | ₩10,822 | ₩10,368 | ₩10,475 | -2.12% | 45.2만 |
|---|
| 2026.09.15 | ₩11,062 | ₩11,203 | ₩10,642 | ₩10,715 | -3.14% | 39.2만 |
|---|
| 2026.09.14 | ₩11,302 | ₩11,556 | ₩11,059 | ₩11,142 | -1.42% | 40.7만 |
|---|
| 2026.09.11 | ₩11,062 | ₩11,395 | ₩10,862 | ₩11,355 | +2.65% | 137.5만 |
|---|
| 2026.09.10 | ₩10,822 | ₩11,022 | ₩10,675 | ₩10,862 | +0.37% | 41.3만 |
|---|
| 2026.09.09 | ₩10,915 | ₩11,262 | ₩10,842 | ₩11,049 | +1.22% | 67.5만 |
|---|
| 2026.09.08 | ₩11,435 | ₩11,529 | ₩10,955 | ₩11,022 | -3.62% | 59.1만 |
|---|
| 2026.09.04 | ₩11,209 | ₩11,596 | ₩11,209 | ₩11,382 | +1.55% | 42.2만 |
|---|
| 2026.09.03 | ₩11,636 | ₩11,702 | ₩11,229 | ₩11,329 | -2.64% | 65.2만 |
|---|
| 2026.09.02 | ₩11,289 | ₩11,489 | ₩11,066 | ₩11,355 | +0.59% | 52.8만 |
|---|
| 2026.09.01 | ₩10,955 | ₩11,355 | ₩10,742 | ₩11,235 | +2.56% | 64.9만 |
|---|
| 2026.08.31 | ₩11,229 | ₩11,669 | ₩11,229 | ₩11,262 | +0.30% | 45.3만 |
|---|
| 2026.08.28 | ₩11,222 | ₩11,509 | ₩11,069 | ₩11,342 | +1.07% | 64.7만 |
|---|
| 2026.08.27 | ₩10,928 | ₩11,262 | ₩10,840 | ₩11,222 | +2.69% | 70.2만 |
|---|
| 2026.08.26 | ₩10,675 | ₩10,902 | ₩10,288 | ₩10,715 | +0.37% | 65.3만 |
|---|
| 2026.08.25 | ₩10,248 | ₩10,742 | ₩10,141 | ₩10,702 | +4.43% | 67.1만 |
|---|
| 2026.08.24 | ₩10,595 | ₩10,595 | ₩10,034 | ₩10,101 | -4.66% | 107.3만 |
|---|
| 2026.08.21 | ₩10,748 | ₩10,862 | ₩10,381 | ₩10,755 | +0.06% | 54.6만 |
|---|
| 2026.08.20 | ₩10,835 | ₩10,918 | ₩10,435 | ₩10,608 | -2.09% | 66.9만 |
|---|
| 2026.08.19 | ₩11,449 | ₩11,532 | ₩10,768 | ₩10,835 | -5.36% | 121.2만 |
|---|
| 2026.08.18 | ₩11,209 | ₩11,402 | ₩11,049 | ₩11,302 | +0.83% | 74.6만 |
|---|
| 2026.08.17 | ₩11,782 | ₩11,996 | ₩11,115 | ₩11,369 | -3.51% | 56.6만 |
|---|
| 2026.08.14 | ₩11,516 | ₩12,063 | ₩11,402 | ₩11,996 | +4.17% | 64.4만 |
|---|
| 2026.08.13 | ₩11,449 | ₩11,924 | ₩11,315 | ₩11,489 | +0.35% | 71.6만 |
|---|
| 2026.08.12 | ₩11,395 | ₩11,556 | ₩11,129 | ₩11,529 | +1.17% | 80.6만 |
|---|
| 2026.08.11 | ₩11,849 | ₩12,116 | ₩11,195 | ₩11,249 | -5.07% | 101.7만 |
|---|
| 2026.08.10 | ₩12,023 | ₩12,463 | ₩11,569 | ₩11,882 | -1.17% | 83.5만 |
|---|
| 2026.08.07 | ₩10,762 | ₩12,343 | ₩10,742 | ₩12,203 | +13.39% | 92.8만 |
|---|
| 2026.08.06 | ₩12,036 | ₩12,376 | ₩11,876 | ₩12,036 | 0.00% | 72만 |
|---|
| 2026.08.05 | ₩12,610 | ₩12,790 | ₩12,183 | ₩12,303 | -2.43% | 51.1만 |
|---|
| 2026.08.04 | ₩11,876 | ₩12,583 | ₩11,753 | ₩12,530 | +5.51% | 67.7만 |
|---|
| 2026.08.03 | ₩11,475 | ₩12,116 | ₩11,475 | ₩11,902 | +3.72% | 73.6만 |
|---|
| 2026.07.31 | ₩11,315 | ₩11,502 | ₩10,835 | ₩11,369 | +0.47% | 63.2만 |
|---|
| 2026.07.30 | ₩10,862 | ₩11,155 | ₩10,748 | ₩11,062 | +1.84% | 55.9만 |
|---|
| 2026.07.29 | ₩10,942 | ₩11,182 | ₩10,408 | ₩10,608 | -3.05% | 63.9만 |
|---|
| 2026.07.28 | ₩10,955 | ₩11,062 | ₩10,475 | ₩10,862 | -0.85% | 71.1만 |
|---|
| 2026.07.27 | ₩11,609 | ₩11,902 | ₩11,008 | ₩11,062 | -4.71% | 67.6만 |
|---|
| 2026.07.24 | ₩11,916 | ₩11,916 | ₩11,235 | ₩11,269 | -5.43% | 49.4만 |
|---|
| 2026.07.23 | ₩12,903 | ₩13,143 | ₩11,478 | ₩11,756 | -8.89% | 96.7만 |
|---|
| 2026.07.22 | ₩12,303 | ₩12,881 | ₩12,223 | ₩12,756 | +3.69% | 95.2만 |
|---|
| 2026.07.21 | ₩11,676 | ₩12,316 | ₩11,542 | ₩12,289 | +5.26% | 84.9만 |
|---|
| 2026.07.20 | ₩11,516 | ₩11,676 | ₩11,182 | ₩11,475 | -0.35% | 128.5만 |
|---|
| 2026.07.17 | ₩11,756 | ₩12,663 | ₩11,169 | ₩11,516 | -2.04% | 146.5만 |
|---|
| 2026.07.16 | ₩13,410 | ₩13,517 | ₩12,223 | ₩12,329 | -8.06% | 66.9만 |
|---|
| 2026.07.15 | ₩13,837 | ₩14,198 | ₩13,410 | ₩13,651 | -1.35% | 44.6만 |
|---|
| 2026.07.14 | ₩13,751 | ₩13,977 | ₩13,477 | ₩13,664 | -0.63% | 49.4만 |
|---|
| 2026.07.13 | ₩13,784 | ₩14,084 | ₩13,610 | ₩13,757 | -0.19% | 45.5만 |
|---|
| 2026.07.10 | ₩13,857 | ₩14,151 | ₩13,717 | ₩13,971 | +0.82% | 41.4만 |
|---|
| 2026.07.09 | ₩13,584 | ₩14,224 | ₩13,504 | ₩13,957 | +2.75% | 46.4만 |
|---|
| 2026.07.08 | ₩13,450 | ₩13,837 | ₩12,837 | ₩13,570 | +0.89% | 63.3만 |
|---|
| 2026.07.07 | ₩14,424 | ₩14,705 | ₩13,544 | ₩13,757 | -4.63% | 67.6만 |
|---|
| 2026.07.06 | ₩14,184 | ₩15,078 | ₩13,971 | ₩14,651 | +3.29% | 56.7만 |
|---|
| 2026.07.02 | ₩15,399 | ₩15,705 | ₩14,238 | ₩14,291 | -7.19% | 58.5만 |
|---|
| 2026.07.01 | ₩15,092 | ₩16,146 | ₩15,092 | ₩15,385 | +1.95% | 62.5만 |
|---|
| 2026.06.30 | ₩14,251 | ₩15,332 | ₩14,158 | ₩15,105 | +5.99% | 80.9만 |
|---|
| 2026.06.29 | ₩14,198 | ₩14,765 | ₩14,029 | ₩14,478 | +1.97% | 81.5만 |
|---|
| 2026.06.26 | ₩13,183 | ₩14,198 | ₩13,023 | ₩14,158 | +7.39% | 148.4만 |
|---|
| 2026.06.25 | ₩13,330 | ₩13,450 | ₩12,957 | ₩13,143 | -1.40% | 65.3만 |
|---|
| 2026.06.24 | ₩13,464 | ₩13,582 | ₩12,837 | ₩13,183 | -2.08% | 76.4만 |
|---|
| 2026.06.23 | ₩13,544 | ₩14,144 | ₩13,330 | ₩13,450 | -0.69% | 122만 |
|---|
| 2026.06.22 | ₩14,158 | ₩14,758 | ₩13,797 | ₩14,091 | -0.47% | 119.8만 |
|---|
| 2026.06.18 | ₩13,544 | ₩14,851 | ₩13,090 | ₩14,371 | +6.11% | 200.2만 |
|---|
| 2026.06.17 | ₩13,704 | ₩13,944 | ₩13,310 | ₩13,344 | -2.63% | 57만 |
|---|
| 2026.06.16 | ₩14,478 | ₩14,758 | ₩13,610 | ₩13,704 | -5.35% | 76.9만 |
|---|
| 2026.06.15 | ₩14,981 | ₩15,078 | ₩14,384 | ₩14,511 | -3.14% | 48.3만 |
|---|
| 2026.06.12 | ₩14,371 | ₩14,851 | ₩13,924 | ₩14,171 | -1.39% | 87.1만 |
|---|
| 2026.06.11 | ₩13,317 | ₩14,565 | ₩12,877 | ₩14,411 | +8.22% | 183.6만 |
|---|
| 2026.06.10 | ₩13,023 | ₩13,805 | ₩12,930 | ₩13,277 | +1.95% | 66.4만 |
|---|
| 2026.06.09 | ₩14,798 | ₩14,878 | ₩12,547 | ₩13,224 | -10.64% | 104만 |
|---|
| 2026.06.08 | ₩14,451 | ₩15,242 | ₩14,344 | ₩14,731 | +1.94% | 73.1만 |
|---|
| 2026.06.05 | ₩16,052 | ₩16,052 | ₩13,490 | ₩14,158 | -11.80% | 152만 |
|---|
| 2026.06.04 | ₩16,172 | ₩16,853 | ₩16,079 | ₩16,453 | +1.73% | 50.6만 |
|---|
| 2026.06.03 | ₩17,147 | ₩17,240 | ₩15,505 | ₩16,386 | -4.44% | 139만 |
|---|
| 2026.06.02 | ₩16,639 | ₩17,507 | ₩16,559 | ₩17,480 | +5.05% | 108.2만 |
|---|
| 2026.06.01 | ₩16,733 | ₩17,320 | ₩16,413 | ₩17,000 | +1.59% | 154.5만 |
|---|
| 2026.05.29 | ₩15,866 | ₩17,718 | ₩15,483 | ₩17,160 | +8.16% | 194.4만 |
|---|
| 2026.05.28 | ₩15,452 | ₩15,986 | ₩15,213 | ₩15,839 | +2.50% | 103만 |
|---|
| 2026.05.27 | ₩15,065 | ₩15,705 | ₩14,758 | ₩15,559 | +3.28% | 109.2만 |
|---|
| 2026.05.26 | ₩15,025 | ₩15,399 | ₩14,384 | ₩15,132 | +0.71% | 158만 |
|---|
| 2026.05.22 | ₩13,023 | ₩16,012 | ₩13,023 | ₩14,651 | +12.50% | 458.1만 |
|---|
| 2026.05.21 | ₩12,329 | ₩12,970 | ₩12,196 | ₩12,930 | +4.87% | 54.4만 |
|---|
| 2026.05.20 | ₩12,209 | ₩12,623 | ₩11,969 | ₩12,329 | +0.98% | 56.6만 |
|---|
| 2026.05.19 | ₩12,676 | ₩12,898 | ₩12,243 | ₩12,249 | -3.37% | 53.4만 |
|---|
| 2026.05.18 | ₩12,890 | ₩13,230 | ₩12,636 | ₩12,703 | -1.45% | 95만 |
|---|
| 2026.05.15 | ₩13,464 | ₩13,516 | ₩12,823 | ₩13,063 | -2.97% | 76.3만 |
|---|
| 2026.05.14 | ₩14,318 | ₩14,565 | ₩13,817 | ₩13,904 | -2.89% | 93.5만 |
|---|
| 2026.05.13 | ₩13,264 | ₩14,678 | ₩13,130 | ₩14,251 | +7.44% | 192.5만 |
|---|
| 2026.05.12 | ₩13,077 | ₩13,824 | ₩12,730 | ₩13,264 | +1.43% | 168.4만 |
|---|
| 2026.05.11 | ₩13,237 | ₩14,331 | ₩12,930 | ₩13,177 | -0.45% | 116.8만 |
|---|
| 2026.05.08 | ₩13,130 | ₩13,530 | ₩12,249 | ₩13,170 | +0.30% | 177.2만 |
|---|
| 2026.05.07 | ₩13,704 | ₩14,264 | ₩13,517 | ₩14,064 | +2.63% | 121.5만 |
|---|
| 2026.05.06 | ₩13,170 | ₩13,944 | ₩12,756 | ₩13,597 | +3.24% | 112.1만 |
|---|
| 2026.05.05 | ₩13,824 | ₩14,238 | ₩13,117 | ₩13,157 | -4.83% | 164.4만 |
|---|
| 2026.05.04 | ₩12,903 | ₩14,931 | ₩12,903 | ₩13,824 | +7.14% | 158.2만 |
|---|
| 2026.05.01 | ₩12,289 | ₩13,224 | ₩12,263 | ₩12,903 | +4.99% | 76.5만 |
|---|
| 2026.04.30 | ₩11,342 | ₩12,236 | ₩11,249 | ₩12,143 | +7.06% | 59만 |
|---|
| 2026.04.29 | ₩11,622 | ₩11,622 | ₩11,202 | ₩11,395 | -1.95% | 33.1만 |
|---|
| 2026.04.28 | ₩11,742 | ₩11,943 | ₩11,556 | ₩11,656 | -0.74% | 51.3만 |
|---|
| 2026.04.27 | ₩11,662 | ₩12,063 | ₩11,642 | ₩11,916 | +2.17% | 51.3만 |
|---|
| 2026.04.24 | ₩10,982 | ₩11,869 | ₩10,675 | ₩11,662 | +6.20% | 68.3만 |
|---|
| 2026.04.23 | ₩11,382 | ₩11,382 | ₩10,568 | ₩10,795 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩11,889 | ₩11,889 | ₩11,435 | ₩11,516 | -3.14% | 49.4만 |
|---|
| 2026.04.21 | ₩12,143 | ₩12,263 | ₩11,596 | ₩11,622 | -4.29% | 72.3만 |
|---|
| 2026.04.20 | ₩11,542 | ₩12,036 | ₩11,445 | ₩12,009 | +4.05% | 47.9만 |
|---|
| 2026.04.17 | ₩11,542 | ₩12,003 | ₩11,429 | ₩11,609 | +0.58% | 90.2만 |
|---|
| 2026.04.16 | ₩11,222 | ₩11,662 | ₩11,209 | ₩11,342 | +1.07% | 70.7만 |
|---|
| 2026.04.15 | ₩10,395 | ₩11,169 | ₩10,395 | ₩11,155 | +7.32% | 90만 |
|---|
| 2026.04.14 | ₩10,301 | ₩10,628 | ₩10,268 | ₩10,275 | -0.26% | 51.3만 |
|---|
| 2026.04.13 | ₩9,834 | ₩10,208 | ₩9,804 | ₩10,114 | +2.85% | 45.1만 |
|---|
| 2026.04.10 | ₩10,168 | ₩10,248 | ₩9,821 | ₩9,941 | -2.23% | 44만 |
|---|
| 2026.04.09 | ₩10,341 | ₩10,435 | ₩9,964 | ₩10,141 | -1.94% | 49.5만 |
|---|
| 2026.04.08 | ₩10,675 | ₩10,862 | ₩10,355 | ₩10,501 | -1.63% | 66.8만 |
|---|
| 2026.04.07 | ₩9,968 | ₩10,255 | ₩9,861 | ₩10,128 | +1.61% | 63.2만 |
|---|
| 2026.04.06 | ₩9,714 | ₩10,555 | ₩9,714 | ₩10,088 | +3.85% | 64.4만 |
|---|
| 2026.04.02 | ₩8,927 | ₩9,741 | ₩8,756 | ₩9,674 | +8.37% | 89.1만 |
|---|
| 2026.04.01 | ₩8,567 | ₩9,074 | ₩8,540 | ₩9,034 | +5.45% | 68.9만 |
|---|
| 2026.03.31 | ₩8,060 | ₩8,540 | ₩7,979 | ₩8,420 | +4.47% | 65.1만 |
|---|
| 2026.03.30 | ₩8,126 | ₩8,233 | ₩7,806 | ₩7,953 | -2.13% | 65.4만 |
|---|
| 2026.03.27 | ₩8,513 | ₩8,587 | ₩8,006 | ₩8,086 | -5.02% | 71만 |
|---|
| 2026.03.26 | ₩8,673 | ₩9,020 | ₩8,620 | ₩8,687 | +0.15% | 50.9만 |
|---|
| 2026.03.25 | ₩9,074 | ₩9,180 | ₩8,673 | ₩8,780 | -3.24% | 63.8만 |
|---|
| 2026.03.24 | ₩9,220 | ₩9,414 | ₩8,860 | ₩8,887 | -3.62% | 68.2만 |
|---|
| 2026.03.23 | ₩9,394 | ₩9,647 | ₩9,047 | ₩9,367 | -0.28% | 81만 |
|---|
| 2026.03.20 | ₩9,447 | ₩9,447 | ₩9,100 | ₩9,127 | -3.39% | 127.6만 |
|---|
| 2026.03.19 | ₩9,341 | ₩9,607 | ₩9,247 | ₩9,501 | +1.71% | 44.5만 |
|---|
| 2026.03.18 | ₩9,527 | ₩9,727 | ₩9,354 | ₩9,527 | 0.00% | 58.8만 |
|---|
| 2026.03.17 | ₩9,527 | ₩9,904 | ₩9,407 | ₩9,661 | +1.40% | 49.8만 |
|---|
| 2026.03.16 | ₩9,541 | ₩9,781 | ₩9,447 | ₩9,527 | -0.14% | 52.9만 |
|---|
| 2026.03.13 | ₩9,434 | ₩9,594 | ₩9,154 | ₩9,367 | -0.71% | 98만 |
|---|
| 2026.03.12 | ₩9,274 | ₩9,487 | ₩9,260 | ₩9,421 | +1.58% | 62만 |
|---|
| 2026.03.11 | ₩9,327 | ₩9,523 | ₩9,167 | ₩9,354 | +0.29% | 63.9만 |
|---|
| 2026.03.10 | ₩9,567 | ₩9,674 | ₩9,254 | ₩9,314 | -2.65% | 73.9만 |
|---|
| 2026.03.09 | ₩9,594 | ₩9,634 | ₩9,214 | ₩9,567 | -0.28% | 73.4만 |
|---|
| 2026.03.06 | ₩9,981 | ₩10,221 | ₩9,741 | ₩9,781 | -2.01% | 69.6만 |
|---|
| 2026.03.05 | ₩9,981 | ₩10,388 | ₩9,808 | ₩10,235 | +2.54% | 56.1만 |
|---|
| 2026.03.04 | ₩10,248 | ₩10,461 | ₩10,021 | ₩10,074 | -1.69% | 58.4만 |
|---|
| 2026.03.03 | ₩9,981 | ₩10,208 | ₩9,808 | ₩10,034 | +0.53% | 57만 |
|---|
| 2026.03.02 | ₩10,088 | ₩10,475 | ₩10,074 | ₩10,341 | +2.51% | 57.6만 |
|---|
| 2026.02.27 | ₩10,208 | ₩10,635 | ₩10,061 | ₩10,555 | +3.40% | 84.8만 |
|---|
| 2026.02.26 | ₩10,341 | ₩10,548 | ₩10,235 | ₩10,501 | +1.55% | 69.6만 |
|---|
| 2026.02.25 | ₩10,008 | ₩10,341 | ₩9,924 | ₩10,275 | +2.67% | 95.4만 |
|---|
| 2026.02.24 | ₩9,808 | ₩10,501 | ₩9,768 | ₩9,914 | +1.09% | 90만 |
|---|
| 2026.02.23 | ₩10,395 | ₩10,448 | ₩9,741 | ₩9,874 | -5.01% | 100.6만 |
|---|
| 2026.02.20 | ₩10,635 | ₩11,049 | ₩10,501 | ₩10,568 | -0.63% | 82.6만 |
|---|
| 2026.02.19 | ₩10,742 | ₩10,955 | ₩10,541 | ₩10,822 | +0.75% | 66.9만 |
|---|
| 2026.02.18 | ₩10,968 | ₩11,008 | ₩10,668 | ₩10,822 | -1.34% | 132.2만 |
|---|
| 2026.02.17 | ₩10,822 | ₩11,369 | ₩10,755 | ₩10,995 | +1.60% | 94.3만 |
|---|
| 2026.02.13 | ₩10,715 | ₩11,139 | ₩10,488 | ₩11,022 | +2.86% | 96.6만 |
|---|
| 2026.02.12 | ₩10,662 | ₩11,062 | ₩10,321 | ₩10,595 | -0.63% | 118.5만 |
|---|
| 2026.02.11 | ₩11,022 | ₩11,155 | ₩10,255 | ₩10,808 | -1.94% | 125.5만 |
|---|
| 2026.02.10 | ₩11,289 | ₩11,582 | ₩10,862 | ₩10,902 | -3.43% | 116.6만 |
|---|
| 2026.02.09 | ₩10,008 | ₩11,582 | ₩9,808 | ₩11,249 | +12.40% | 238만 |
|---|
| 2026.02.06 | ₩10,328 | ₩10,635 | ₩9,661 | ₩10,368 | +0.39% | 220.4만 |
|---|
| 2026.02.05 | ₩11,362 | ₩11,362 | ₩8,553 | ₩10,208 | -10.16% | 752.1만 |
|---|
| 2026.02.04 | ₩13,824 | ₩14,745 | ₩13,624 | ₩14,384 | +4.05% | 183.5만 |
|---|
| 2026.02.03 | ₩14,531 | ₩14,571 | ₩13,490 | ₩13,824 | -4.87% | 140.6만 |
|---|
| 2026.02.02 | ₩15,038 | ₩15,519 | ₩14,491 | ₩14,545 | -3.28% | 71.2만 |
|---|
| 2026.01.30 | ₩15,452 | ₩15,639 | ₩14,665 | ₩15,118 | -2.16% | 58.2만 |
|---|
| 2026.01.29 | ₩16,346 | ₩16,346 | ₩15,241 | ₩15,692 | -4.00% | 66.1만 |
|---|
| 2026.01.28 | ₩16,266 | ₩16,813 | ₩16,132 | ₩16,519 | +1.56% | 80만 |
|---|
| 2026.01.27 | ₩15,866 | ₩16,172 | ₩15,305 | ₩16,026 | +1.01% | 58만 |
|---|
| 2026.01.26 | ₩15,118 | ₩15,765 | ₩14,945 | ₩15,679 | +3.71% | 67.2만 |
|---|
| 2026.01.23 | ₩15,332 | ₩15,559 | ₩15,078 | ₩15,158 | -1.13% | 42.5만 |
|---|
| 2026.01.22 | ₩15,318 | ₩15,852 | ₩15,058 | ₩15,332 | +0.09% | 62.5만 |
|---|
| 2026.01.21 | ₩14,811 | ₩15,212 | ₩14,411 | ₩15,078 | +1.80% | 63.5만 |
|---|
| 2026.01.20 | ₩14,638 | ₩15,439 | ₩14,545 | ₩14,705 | +0.46% | 78.3만 |
|---|
| 2026.01.16 | ₩16,199 | ₩16,366 | ₩15,665 | ₩15,665 | -3.29% | 60.2만 |
|---|
| 2026.01.15 | ₩16,613 | ₩16,760 | ₩16,079 | ₩16,146 | -2.81% | 61.1만 |
|---|
| 2026.01.14 | ₩15,946 | ₩16,613 | ₩15,883 | ₩16,453 | +3.18% | 63.5만 |
|---|
| 2026.01.13 | ₩16,653 | ₩16,680 | ₩15,879 | ₩16,012 | -3.85% | 62.4만 |
|---|
| 2026.01.12 | ₩16,333 | ₩16,873 | ₩16,079 | ₩16,426 | +0.57% | 51.5만 |
|---|
| 2026.01.09 | ₩16,786 | ₩17,267 | ₩16,439 | ₩16,479 | -1.83% | 78.4만 |
|---|
| 2026.01.08 | ₩16,346 | ₩16,933 | ₩16,072 | ₩16,840 | +3.02% | 90.8만 |
|---|
| 2026.01.07 | ₩16,092 | ₩16,720 | ₩15,946 | ₩16,413 | +1.99% | 113.7만 |
|---|
| 2026.01.06 | ₩14,945 | ₩16,106 | ₩14,698 | ₩16,092 | +7.68% | 87.8만 |
|---|
| 2026.01.05 | ₩15,785 | ₩15,852 | ₩14,745 | ₩14,798 | -6.26% | 87.2만 |
|---|
| 2026.01.02 | ₩14,411 | ₩15,491 | ₩14,358 | ₩15,425 | +7.04% | 89.6만 |
|---|
| 2025.12.31 | ₩14,478 | ₩14,785 | ₩14,104 | ₩14,264 | -1.47% | 94.8만 |
|---|
| 2025.12.30 | ₩14,398 | ₩14,919 | ₩14,331 | ₩14,398 | 0.00% | 75.4만 |
|---|
| 2025.12.29 | ₩14,545 | ₩14,811 | ₩14,384 | ₩14,451 | -0.64% | 61.5만 |
|---|
| 2025.12.26 | ₩15,065 | ₩15,065 | ₩14,424 | ₩14,745 | -2.13% | 48.2만 |
|---|
| 2025.12.24 | ₩15,012 | ₩15,559 | ₩14,907 | ₩15,118 | +0.71% | 32만 |
|---|
| 2025.12.23 | ₩14,918 | ₩15,158 | ₩14,506 | ₩15,078 | +1.07% | 67.5만 |
|---|
| 2025.12.22 | ₩15,545 | ₩15,545 | ₩14,981 | ₩15,185 | -2.32% | 79.1만 |
|---|
| 2025.12.19 | ₩14,518 | ₩15,052 | ₩14,478 | ₩14,972 | +3.13% | 163.9만 |
|---|
| 2025.12.18 | ₩14,865 | ₩15,052 | ₩14,104 | ₩14,318 | -3.68% | 86.2만 |
|---|
| 2025.12.17 | ₩14,878 | ₩15,132 | ₩14,238 | ₩14,304 | -3.86% | 74.7만 |
|---|
| 2025.12.16 | ₩14,638 | ₩14,945 | ₩14,558 | ₩14,891 | +1.73% | 69.8만 |
|---|
| 2025.12.15 | ₩15,572 | ₩15,572 | ₩14,424 | ₩14,865 | -4.54% | 93.5만 |
|---|
| 2025.12.12 | ₩16,019 | ₩16,239 | ₩15,145 | ₩15,352 | -4.16% | 76.1만 |
|---|
| 2025.12.11 | ₩15,572 | ₩16,106 | ₩15,252 | ₩16,039 | +3.00% | 85.2만 |
|---|
| 2025.12.10 | ₩15,986 | ₩16,146 | ₩15,539 | ₩15,639 | -2.17% | 100.6만 |
|---|
| 2025.12.09 | ₩16,893 | ₩16,906 | ₩16,086 | ₩16,119 | -4.58% | 115.2만 |
|---|
| 2025.12.08 | ₩16,853 | ₩17,480 | ₩16,746 | ₩17,053 | +1.19% | 109.7만 |
|---|
| 2025.12.05 | ₩17,147 | ₩17,574 | ₩16,840 | ₩16,866 | -1.63% | 126.6만 |
|---|
| 2025.12.04 | ₩15,986 | ₩17,327 | ₩15,879 | ₩17,280 | +8.10% | 178만 |
|---|
| 2025.12.03 | ₩14,758 | ₩16,186 | ₩14,638 | ₩16,159 | +9.49% | 211.7만 |
|---|
| 2025.12.02 | ₩14,384 | ₩14,918 | ₩14,224 | ₩14,825 | +3.06% | 89만 |
|---|
| 2025.12.01 | ₩14,291 | ₩14,531 | ₩14,011 | ₩14,211 | -0.56% | 97.3만 |
|---|
| 2025.11.28 | ₩14,104 | ₩14,785 | ₩13,877 | ₩14,785 | +4.82% | 81.2만 |
|---|
| 2025.11.26 | ₩13,797 | ₩14,191 | ₩13,704 | ₩13,931 | +0.97% | 106.8만 |
|---|
| 2025.11.25 | ₩14,304 | ₩14,331 | ₩13,464 | ₩13,691 | -4.29% | 152.4만 |
|---|
| 2025.11.24 | ₩13,891 | ₩14,531 | ₩13,357 | ₩14,344 | +3.27% | 200.4만 |
|---|
| 2025.11.21 | ₩13,226 | ₩14,438 | ₩12,756 | ₩13,811 | +4.42% | 265.5만 |
|---|
| 2025.11.20 | ₩13,984 | ₩16,039 | ₩13,357 | ₩13,477 | -3.63% | 1153.2만 |
|---|
| 2025.11.19 | ₩10,395 | ₩10,955 | ₩10,181 | ₩10,568 | +1.67% | 479.2만 |
|---|
| 2025.11.18 | ₩10,328 | ₩10,688 | ₩10,141 | ₩10,435 | +1.03% | 111.5만 |
|---|
| 2025.11.17 | ₩11,008 | ₩11,115 | ₩10,381 | ₩10,501 | -4.61% | 98.2만 |
|---|
| 2025.11.14 | ₩10,848 | ₩11,395 | ₩10,715 | ₩11,155 | +2.83% | 110.3만 |
|---|
| 2025.11.13 | ₩11,916 | ₩11,956 | ₩11,155 | ₩11,395 | -4.37% | 114.4만 |
|---|
| 2025.11.12 | ₩12,570 | ₩12,643 | ₩12,024 | ₩12,156 | -3.29% | 94.3만 |
|---|
| 2025.11.11 | ₩12,797 | ₩12,890 | ₩12,476 | ₩12,570 | -1.77% | 90.3만 |
|---|
| 2025.11.10 | ₩12,943 | ₩13,264 | ₩12,690 | ₩12,837 | -0.82% | 158.6만 |
|---|
| 2025.11.07 | ₩11,943 | ₩12,423 | ₩11,542 | ₩12,383 | +3.69% | 153.7만 |
|---|
| 2025.11.06 | ₩12,903 | ₩12,943 | ₩12,103 | ₩12,303 | -4.65% | 157.1만 |
|---|
| 2025.11.05 | ₩13,117 | ₩13,257 | ₩12,743 | ₩12,997 | -0.92% | 126.6만 |
|---|
| 2025.11.04 | ₩14,011 | ₩14,037 | ₩12,790 | ₩12,870 | -8.14% | 231.2만 |
|---|
| 2025.11.03 | ₩15,492 | ₩15,559 | ₩14,411 | ₩14,745 | -4.82% | 159만 |
|---|
| 2025.10.31 | ₩14,638 | ₩14,885 | ₩14,318 | ₩14,318 | -2.19% | 93.9만 |
|---|
| 2025.10.30 | ₩14,678 | ₩14,978 | ₩14,439 | ₩14,531 | -1.00% | 66.3만 |
|---|
| 2025.10.29 | ₩15,185 | ₩15,372 | ₩14,714 | ₩14,931 | -1.67% | 76.3만 |
|---|
| 2025.10.28 | ₩15,198 | ₩15,399 | ₩14,998 | ₩15,292 | +0.61% | 79.5만 |
|---|
| 2025.10.27 | ₩15,692 | ₩15,705 | ₩15,158 | ₩15,198 | -3.15% | 58.8만 |
|---|
| 2025.10.24 | ₩15,892 | ₩15,906 | ₩15,278 | ₩15,425 | -2.94% | 105.7만 |
|---|
| 2025.10.23 | ₩14,851 | ₩15,345 | ₩14,811 | ₩15,305 | +3.05% | 127.8만 |
|---|
| 2025.10.22 | ₩15,572 | ₩15,713 | ₩14,464 | ₩14,785 | -5.06% | 145.9만 |
|---|
| 2025.10.21 | ₩15,652 | ₩16,212 | ₩15,345 | ₩15,879 | +1.45% | 111.2만 |
|---|
| 2025.10.20 | ₩15,278 | ₩16,146 | ₩15,212 | ₩15,799 | +3.41% | 161.6만 |
|---|
| 2025.10.17 | ₩15,038 | ₩15,399 | ₩14,638 | ₩15,038 | 0.00% | 150.8만 |
|---|
| 2025.10.16 | ₩16,279 | ₩16,714 | ₩15,358 | ₩15,625 | -4.02% | 187.9만 |
|---|
| 2025.10.15 | ₩17,960 | ₩18,001 | ₩15,385 | ₩16,106 | -10.33% | 332.5만 |
|---|
| 2025.10.14 | ₩14,558 | ₩17,707 | ₩14,531 | ₩17,440 | +19.80% | 440.2만 |
|---|
| 2025.10.13 | ₩14,665 | ₩15,158 | ₩14,291 | ₩15,092 | +2.91% | 157.4만 |
|---|
| 2025.10.10 | ₩15,532 | ₩15,879 | ₩14,091 | ₩14,118 | -9.11% | 209만 |
|---|