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 | ₩11,218 | ₩11,325 | ₩10,837 | ₩11,258 | +0.36% | 78.8만 |
| 2026.10.08 | ₩10,937 | ₩11,218 | ₩10,851 | ₩11,138 | +1.83% | 95.9만 |
| 2026.10.07 | ₩10,644 | ₩11,151 | ₩10,443 | ₩11,071 | +4.02% | 153.6만 |
| 2026.10.06 | ₩10,790 | ₩10,897 | ₩10,684 | ₩10,777 | -0.12% | 65.8만 |
| 2026.10.05 | ₩10,684 | ₩10,764 | ₩10,383 | ₩10,684 | 0.00% | 85.7만 |
| 2026.10.02 | ₩11,084 | ₩11,098 | ₩10,684 | ₩10,804 | -2.53% | 45만 |
| 2026.10.01 | ₩10,510 | ₩10,871 | ₩10,316 | ₩10,817 | +2.92% | 50.8만 |
| 2026.09.30 | ₩10,403 | ₩10,650 | ₩10,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,457 |
| +0.51% |
| 55.3만 |
| 2026.09.29 | ₩10,417 | ₩10,510 | ₩10,163 | ₩10,243 | -1.67% | 46.6만 |
|---|
| 2026.09.28 | ₩10,457 | ₩10,590 | ₩10,270 | ₩10,417 | -0.38% | 52.4만 |
|---|
| 2026.09.25 | ₩10,710 | ₩10,830 | ₩10,510 | ₩10,617 | -0.87% | 60.9만 |
|---|
| 2026.09.24 | ₩10,684 | ₩10,750 | ₩10,323 | ₩10,590 | -0.88% | 51만 |
|---|
| 2026.09.23 | ₩11,031 | ₩11,048 | ₩10,630 | ₩10,777 | -2.30% | 47.1만 |
|---|
| 2026.09.22 | ₩10,991 | ₩11,104 | ₩10,764 | ₩10,991 | 0.00% | 48.3만 |
|---|
| 2026.09.21 | ₩10,537 | ₩10,977 | ₩10,243 | ₩10,884 | +3.30% | 61.1만 |
|---|
| 2026.09.18 | ₩10,884 | ₩10,937 | ₩10,270 | ₩10,323 | -5.15% | 128.6만 |
|---|
| 2026.09.17 | ₩10,724 | ₩11,084 | ₩10,617 | ₩10,884 | +1.49% | 47.5만 |
|---|
| 2026.09.16 | ₩10,710 | ₩10,830 | ₩10,376 | ₩10,483 | -2.12% | 45.2만 |
|---|
| 2026.09.15 | ₩11,071 | ₩11,212 | ₩10,650 | ₩10,724 | -3.14% | 39.2만 |
|---|
| 2026.09.14 | ₩11,311 | ₩11,565 | ₩11,068 | ₩11,151 | -1.42% | 40.7만 |
|---|
| 2026.09.11 | ₩11,071 | ₩11,405 | ₩10,871 | ₩11,365 | +2.65% | 137.5만 |
|---|
| 2026.09.10 | ₩10,830 | ₩11,031 | ₩10,684 | ₩10,871 | +0.37% | 41.3만 |
|---|
| 2026.09.09 | ₩10,924 | ₩11,271 | ₩10,851 | ₩11,058 | +1.22% | 67.5만 |
|---|
| 2026.09.08 | ₩11,445 | ₩11,538 | ₩10,964 | ₩11,031 | -3.62% | 59.1만 |
|---|
| 2026.09.04 | ₩11,218 | ₩11,605 | ₩11,218 | ₩11,391 | +1.55% | 42.2만 |
|---|
| 2026.09.03 | ₩11,645 | ₩11,712 | ₩11,238 | ₩11,338 | -2.64% | 65.2만 |
|---|
| 2026.09.02 | ₩11,298 | ₩11,498 | ₩11,075 | ₩11,365 | +0.59% | 52.8만 |
|---|
| 2026.09.01 | ₩10,964 | ₩11,365 | ₩10,750 | ₩11,244 | +2.56% | 64.9만 |
|---|
| 2026.08.31 | ₩11,238 | ₩11,679 | ₩11,238 | ₩11,271 | +0.30% | 45.3만 |
|---|
| 2026.08.28 | ₩11,231 | ₩11,518 | ₩11,078 | ₩11,351 | +1.07% | 64.7만 |
|---|
| 2026.08.27 | ₩10,937 | ₩11,271 | ₩10,849 | ₩11,231 | +2.69% | 70.2만 |
|---|
| 2026.08.26 | ₩10,684 | ₩10,911 | ₩10,296 | ₩10,724 | +0.37% | 65.3만 |
|---|
| 2026.08.25 | ₩10,256 | ₩10,750 | ₩10,149 | ₩10,710 | +4.43% | 67.1만 |
|---|
| 2026.08.24 | ₩10,603 | ₩10,603 | ₩10,043 | ₩10,109 | -4.66% | 107.3만 |
|---|
| 2026.08.21 | ₩10,757 | ₩10,871 | ₩10,390 | ₩10,764 | +0.06% | 54.6만 |
|---|
| 2026.08.20 | ₩10,844 | ₩10,927 | ₩10,443 | ₩10,617 | -2.09% | 66.9만 |
|---|
| 2026.08.19 | ₩11,458 | ₩11,541 | ₩10,777 | ₩10,844 | -5.36% | 121.2만 |
|---|
| 2026.08.18 | ₩11,218 | ₩11,411 | ₩11,058 | ₩11,311 | +0.83% | 74.6만 |
|---|
| 2026.08.17 | ₩11,792 | ₩12,006 | ₩11,124 | ₩11,378 | -3.51% | 56.6만 |
|---|
| 2026.08.14 | ₩11,525 | ₩12,072 | ₩11,411 | ₩12,006 | +4.17% | 64.4만 |
|---|
| 2026.08.13 | ₩11,458 | ₩11,934 | ₩11,325 | ₩11,498 | +0.35% | 71.6만 |
|---|
| 2026.08.12 | ₩11,405 | ₩11,565 | ₩11,138 | ₩11,538 | +1.17% | 80.6만 |
|---|
| 2026.08.11 | ₩11,859 | ₩12,126 | ₩11,204 | ₩11,258 | -5.07% | 101.7만 |
|---|
| 2026.08.10 | ₩12,032 | ₩12,473 | ₩11,578 | ₩11,892 | -1.17% | 83.5만 |
|---|
| 2026.08.07 | ₩10,770 | ₩12,353 | ₩10,750 | ₩12,213 | +13.39% | 92.8만 |
|---|
| 2026.08.06 | ₩12,046 | ₩12,386 | ₩11,886 | ₩12,046 | 0.00% | 72만 |
|---|
| 2026.08.05 | ₩12,620 | ₩12,800 | ₩12,193 | ₩12,313 | -2.43% | 51.1만 |
|---|
| 2026.08.04 | ₩11,886 | ₩12,593 | ₩11,763 | ₩12,540 | +5.51% | 67.7만 |
|---|
| 2026.08.03 | ₩11,485 | ₩12,126 | ₩11,485 | ₩11,912 | +3.72% | 73.6만 |
|---|
| 2026.07.31 | ₩11,325 | ₩11,512 | ₩10,844 | ₩11,378 | +0.47% | 63.2만 |
|---|
| 2026.07.30 | ₩10,871 | ₩11,164 | ₩10,757 | ₩11,071 | +1.84% | 55.9만 |
|---|
| 2026.07.29 | ₩10,951 | ₩11,191 | ₩10,417 | ₩10,617 | -3.05% | 63.9만 |
|---|
| 2026.07.28 | ₩10,964 | ₩11,071 | ₩10,483 | ₩10,871 | -0.85% | 71.1만 |
|---|
| 2026.07.27 | ₩11,618 | ₩11,912 | ₩11,017 | ₩11,071 | -4.71% | 67.6만 |
|---|
| 2026.07.24 | ₩11,926 | ₩11,926 | ₩11,244 | ₩11,278 | -5.43% | 49.4만 |
|---|
| 2026.07.23 | ₩12,914 | ₩13,154 | ₩11,488 | ₩11,765 | -8.89% | 96.7만 |
|---|
| 2026.07.22 | ₩12,313 | ₩12,891 | ₩12,233 | ₩12,767 | +3.69% | 95.2만 |
|---|
| 2026.07.21 | ₩11,685 | ₩12,326 | ₩11,552 | ₩12,299 | +5.26% | 84.9만 |
|---|
| 2026.07.20 | ₩11,525 | ₩11,685 | ₩11,191 | ₩11,485 | -0.35% | 128.5만 |
|---|
| 2026.07.17 | ₩11,765 | ₩12,673 | ₩11,178 | ₩11,525 | -2.04% | 146.5만 |
|---|
| 2026.07.16 | ₩13,421 | ₩13,528 | ₩12,233 | ₩12,340 | -8.06% | 66.9만 |
|---|
| 2026.07.15 | ₩13,849 | ₩14,209 | ₩13,421 | ₩13,662 | -1.35% | 44.6만 |
|---|
| 2026.07.14 | ₩13,762 | ₩13,989 | ₩13,488 | ₩13,675 | -0.63% | 49.4만 |
|---|
| 2026.07.13 | ₩13,795 | ₩14,096 | ₩13,622 | ₩13,768 | -0.19% | 45.5만 |
|---|
| 2026.07.10 | ₩13,869 | ₩14,162 | ₩13,728 | ₩13,982 | +0.82% | 41.4만 |
|---|
| 2026.07.09 | ₩13,595 | ₩14,236 | ₩13,515 | ₩13,969 | +2.75% | 46.4만 |
|---|
| 2026.07.08 | ₩13,461 | ₩13,849 | ₩12,847 | ₩13,582 | +0.89% | 63.3만 |
|---|
| 2026.07.07 | ₩14,436 | ₩14,717 | ₩13,555 | ₩13,768 | -4.63% | 67.6만 |
|---|
| 2026.07.06 | ₩14,196 | ₩15,091 | ₩13,982 | ₩14,663 | +3.29% | 56.7만 |
|---|
| 2026.07.02 | ₩15,411 | ₩15,718 | ₩14,249 | ₩14,303 | -7.19% | 58.5만 |
|---|
| 2026.07.01 | ₩15,104 | ₩16,159 | ₩15,104 | ₩15,398 | +1.95% | 62.5만 |
|---|
| 2026.06.30 | ₩14,263 | ₩15,344 | ₩14,169 | ₩15,117 | +5.99% | 80.9만 |
|---|
| 2026.06.29 | ₩14,209 | ₩14,777 | ₩14,041 | ₩14,490 | +1.97% | 81.5만 |
|---|
| 2026.06.26 | ₩13,194 | ₩14,209 | ₩13,034 | ₩14,169 | +7.39% | 148.4만 |
|---|
| 2026.06.25 | ₩13,341 | ₩13,461 | ₩12,967 | ₩13,154 | -1.40% | 65.3만 |
|---|
| 2026.06.24 | ₩13,475 | ₩13,594 | ₩12,847 | ₩13,194 | -2.08% | 76.4만 |
|---|
| 2026.06.23 | ₩13,555 | ₩14,156 | ₩13,341 | ₩13,461 | -0.69% | 122만 |
|---|
| 2026.06.22 | ₩14,169 | ₩14,770 | ₩13,809 | ₩14,102 | -0.47% | 119.8만 |
|---|
| 2026.06.18 | ₩13,555 | ₩14,864 | ₩13,101 | ₩14,383 | +6.11% | 200.2만 |
|---|
| 2026.06.17 | ₩13,715 | ₩13,955 | ₩13,321 | ₩13,355 | -2.63% | 57만 |
|---|
| 2026.06.16 | ₩14,490 | ₩14,770 | ₩13,622 | ₩13,715 | -5.35% | 76.9만 |
|---|
| 2026.06.15 | ₩14,993 | ₩15,091 | ₩14,396 | ₩14,523 | -3.14% | 48.3만 |
|---|
| 2026.06.12 | ₩14,383 | ₩14,864 | ₩13,935 | ₩14,182 | -1.39% | 87.1만 |
|---|
| 2026.06.11 | ₩13,328 | ₩14,576 | ₩12,887 | ₩14,423 | +8.22% | 183.6만 |
|---|
| 2026.06.10 | ₩13,034 | ₩13,817 | ₩12,941 | ₩13,288 | +1.95% | 66.4만 |
|---|
| 2026.06.09 | ₩14,810 | ₩14,890 | ₩12,557 | ₩13,234 | -10.64% | 104만 |
|---|
| 2026.06.08 | ₩14,463 | ₩15,255 | ₩14,356 | ₩14,743 | +1.94% | 73.1만 |
|---|
| 2026.06.05 | ₩16,065 | ₩16,065 | ₩13,501 | ₩14,169 | -11.80% | 152만 |
|---|
| 2026.06.04 | ₩16,186 | ₩16,867 | ₩16,092 | ₩16,466 | +1.73% | 50.6만 |
|---|
| 2026.06.03 | ₩17,161 | ₩17,254 | ₩15,518 | ₩16,399 | -4.44% | 139만 |
|---|
| 2026.06.02 | ₩16,653 | ₩17,521 | ₩16,573 | ₩17,494 | +5.05% | 108.2만 |
|---|
| 2026.06.01 | ₩16,747 | ₩17,334 | ₩16,426 | ₩17,014 | +1.59% | 154.5만 |
|---|
| 2026.05.29 | ₩15,879 | ₩17,732 | ₩15,495 | ₩17,174 | +8.16% | 194.4만 |
|---|
| 2026.05.28 | ₩15,465 | ₩15,999 | ₩15,225 | ₩15,852 | +2.50% | 103만 |
|---|
| 2026.05.27 | ₩15,077 | ₩15,718 | ₩14,770 | ₩15,571 | +3.28% | 109.2만 |
|---|
| 2026.05.26 | ₩15,037 | ₩15,411 | ₩14,396 | ₩15,144 | +0.71% | 158만 |
|---|
| 2026.05.22 | ₩13,034 | ₩16,025 | ₩13,034 | ₩14,663 | +12.50% | 458.1만 |
|---|
| 2026.05.21 | ₩12,340 | ₩12,981 | ₩12,206 | ₩12,941 | +4.87% | 54.4만 |
|---|
| 2026.05.20 | ₩12,219 | ₩12,633 | ₩11,979 | ₩12,340 | +0.98% | 56.6만 |
|---|
| 2026.05.19 | ₩12,687 | ₩12,908 | ₩12,253 | ₩12,259 | -3.37% | 53.4만 |
|---|
| 2026.05.18 | ₩12,900 | ₩13,241 | ₩12,647 | ₩12,713 | -1.45% | 95만 |
|---|
| 2026.05.15 | ₩13,475 | ₩13,527 | ₩12,834 | ₩13,074 | -2.97% | 76.3만 |
|---|
| 2026.05.14 | ₩14,329 | ₩14,576 | ₩13,829 | ₩13,915 | -2.89% | 93.5만 |
|---|
| 2026.05.13 | ₩13,274 | ₩14,690 | ₩13,141 | ₩14,263 | +7.44% | 192.5만 |
|---|
| 2026.05.12 | ₩13,087 | ₩13,835 | ₩12,740 | ₩13,274 | +1.43% | 168.4만 |
|---|
| 2026.05.11 | ₩13,248 | ₩14,343 | ₩12,941 | ₩13,188 | -0.45% | 116.8만 |
|---|
| 2026.05.08 | ₩13,141 | ₩13,541 | ₩12,259 | ₩13,181 | +0.30% | 177.2만 |
|---|
| 2026.05.07 | ₩13,715 | ₩14,276 | ₩13,528 | ₩14,076 | +2.63% | 121.5만 |
|---|
| 2026.05.06 | ₩13,181 | ₩13,955 | ₩12,767 | ₩13,608 | +3.24% | 112.1만 |
|---|
| 2026.05.05 | ₩13,835 | ₩14,249 | ₩13,127 | ₩13,168 | -4.83% | 164.4만 |
|---|
| 2026.05.04 | ₩12,914 | ₩14,944 | ₩12,914 | ₩13,835 | +7.14% | 158.2만 |
|---|
| 2026.05.01 | ₩12,299 | ₩13,234 | ₩12,273 | ₩12,914 | +4.99% | 76.5만 |
|---|
| 2026.04.30 | ₩11,351 | ₩12,246 | ₩11,258 | ₩12,153 | +7.06% | 59만 |
|---|
| 2026.04.29 | ₩11,632 | ₩11,632 | ₩11,211 | ₩11,405 | -1.95% | 33.1만 |
|---|
| 2026.04.28 | ₩11,752 | ₩11,952 | ₩11,565 | ₩11,665 | -0.74% | 51.3만 |
|---|
| 2026.04.27 | ₩11,672 | ₩12,072 | ₩11,652 | ₩11,926 | +2.17% | 51.3만 |
|---|
| 2026.04.24 | ₩10,991 | ₩11,879 | ₩10,684 | ₩11,672 | +6.20% | 68.3만 |
|---|
| 2026.04.23 | ₩11,391 | ₩11,391 | ₩10,577 | ₩10,804 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩11,899 | ₩11,899 | ₩11,445 | ₩11,525 | -3.14% | 49.4만 |
|---|
| 2026.04.21 | ₩12,153 | ₩12,273 | ₩11,605 | ₩11,632 | -4.29% | 72.3만 |
|---|
| 2026.04.20 | ₩11,552 | ₩12,046 | ₩11,454 | ₩12,019 | +4.05% | 47.9만 |
|---|
| 2026.04.17 | ₩11,552 | ₩12,012 | ₩11,438 | ₩11,618 | +0.58% | 90.2만 |
|---|
| 2026.04.16 | ₩11,231 | ₩11,672 | ₩11,218 | ₩11,351 | +1.07% | 70.7만 |
|---|
| 2026.04.15 | ₩10,403 | ₩11,178 | ₩10,403 | ₩11,164 | +7.32% | 90만 |
|---|
| 2026.04.14 | ₩10,310 | ₩10,637 | ₩10,276 | ₩10,283 | -0.26% | 51.3만 |
|---|
| 2026.04.13 | ₩9,842 | ₩10,216 | ₩9,812 | ₩10,123 | +2.85% | 45.1만 |
|---|
| 2026.04.10 | ₩10,176 | ₩10,256 | ₩9,829 | ₩9,949 | -2.23% | 44만 |
|---|
| 2026.04.09 | ₩10,350 | ₩10,443 | ₩9,972 | ₩10,149 | -1.94% | 49.5만 |
|---|
| 2026.04.08 | ₩10,684 | ₩10,871 | ₩10,363 | ₩10,510 | -1.63% | 66.8만 |
|---|
| 2026.04.07 | ₩9,976 | ₩10,263 | ₩9,869 | ₩10,136 | +1.61% | 63.2만 |
|---|
| 2026.04.06 | ₩9,722 | ₩10,563 | ₩9,722 | ₩10,096 | +3.85% | 64.4만 |
|---|
| 2026.04.02 | ₩8,934 | ₩9,749 | ₩8,763 | ₩9,682 | +8.37% | 89.1만 |
|---|
| 2026.04.01 | ₩8,574 | ₩9,081 | ₩8,547 | ₩9,041 | +5.45% | 68.9만 |
|---|
| 2026.03.31 | ₩8,066 | ₩8,547 | ₩7,986 | ₩8,427 | +4.47% | 65.1만 |
|---|
| 2026.03.30 | ₩8,133 | ₩8,240 | ₩7,812 | ₩7,959 | -2.13% | 65.4만 |
|---|
| 2026.03.27 | ₩8,520 | ₩8,594 | ₩8,013 | ₩8,093 | -5.02% | 71만 |
|---|
| 2026.03.26 | ₩8,680 | ₩9,028 | ₩8,627 | ₩8,694 | +0.15% | 50.9만 |
|---|
| 2026.03.25 | ₩9,081 | ₩9,188 | ₩8,680 | ₩8,787 | -3.24% | 63.8만 |
|---|
| 2026.03.24 | ₩9,228 | ₩9,422 | ₩8,867 | ₩8,894 | -3.62% | 68.2만 |
|---|
| 2026.03.23 | ₩9,402 | ₩9,655 | ₩9,054 | ₩9,375 | -0.28% | 81만 |
|---|
| 2026.03.20 | ₩9,455 | ₩9,455 | ₩9,108 | ₩9,134 | -3.39% | 127.6만 |
|---|
| 2026.03.19 | ₩9,348 | ₩9,615 | ₩9,255 | ₩9,508 | +1.71% | 44.5만 |
|---|
| 2026.03.18 | ₩9,535 | ₩9,735 | ₩9,362 | ₩9,535 | 0.00% | 58.8만 |
|---|
| 2026.03.17 | ₩9,535 | ₩9,912 | ₩9,415 | ₩9,669 | +1.40% | 49.8만 |
|---|
| 2026.03.16 | ₩9,548 | ₩9,789 | ₩9,455 | ₩9,535 | -0.14% | 52.9만 |
|---|
| 2026.03.13 | ₩9,442 | ₩9,602 | ₩9,161 | ₩9,375 | -0.71% | 98만 |
|---|
| 2026.03.12 | ₩9,281 | ₩9,495 | ₩9,268 | ₩9,428 | +1.58% | 62만 |
|---|
| 2026.03.11 | ₩9,335 | ₩9,531 | ₩9,175 | ₩9,362 | +0.29% | 63.9만 |
|---|
| 2026.03.10 | ₩9,575 | ₩9,682 | ₩9,261 | ₩9,321 | -2.65% | 73.9만 |
|---|
| 2026.03.09 | ₩9,602 | ₩9,642 | ₩9,221 | ₩9,575 | -0.28% | 73.4만 |
|---|
| 2026.03.06 | ₩9,989 | ₩10,230 | ₩9,749 | ₩9,789 | -2.01% | 69.6만 |
|---|
| 2026.03.05 | ₩9,989 | ₩10,396 | ₩9,816 | ₩10,243 | +2.54% | 56.1만 |
|---|
| 2026.03.04 | ₩10,256 | ₩10,470 | ₩10,029 | ₩10,083 | -1.69% | 58.4만 |
|---|
| 2026.03.03 | ₩9,989 | ₩10,216 | ₩9,816 | ₩10,043 | +0.53% | 57만 |
|---|
| 2026.03.02 | ₩10,096 | ₩10,483 | ₩10,083 | ₩10,350 | +2.51% | 57.6만 |
|---|
| 2026.02.27 | ₩10,216 | ₩10,644 | ₩10,069 | ₩10,563 | +3.40% | 84.8만 |
|---|
| 2026.02.26 | ₩10,350 | ₩10,557 | ₩10,243 | ₩10,510 | +1.55% | 69.6만 |
|---|
| 2026.02.25 | ₩10,016 | ₩10,350 | ₩9,932 | ₩10,283 | +2.67% | 95.4만 |
|---|
| 2026.02.24 | ₩9,816 | ₩10,510 | ₩9,775 | ₩9,922 | +1.09% | 90만 |
|---|
| 2026.02.23 | ₩10,403 | ₩10,457 | ₩9,749 | ₩9,882 | -5.01% | 100.6만 |
|---|
| 2026.02.20 | ₩10,644 | ₩11,058 | ₩10,510 | ₩10,577 | -0.63% | 82.6만 |
|---|
| 2026.02.19 | ₩10,750 | ₩10,964 | ₩10,550 | ₩10,830 | +0.75% | 66.9만 |
|---|
| 2026.02.18 | ₩10,977 | ₩11,017 | ₩10,677 | ₩10,830 | -1.34% | 132.2만 |
|---|
| 2026.02.17 | ₩10,830 | ₩11,378 | ₩10,764 | ₩11,004 | +1.60% | 94.3만 |
|---|
| 2026.02.13 | ₩10,724 | ₩11,148 | ₩10,497 | ₩11,031 | +2.86% | 96.6만 |
|---|
| 2026.02.12 | ₩10,670 | ₩11,071 | ₩10,330 | ₩10,603 | -0.63% | 118.5만 |
|---|
| 2026.02.11 | ₩11,031 | ₩11,164 | ₩10,263 | ₩10,817 | -1.94% | 125.5만 |
|---|
| 2026.02.10 | ₩11,298 | ₩11,592 | ₩10,871 | ₩10,911 | -3.43% | 116.6만 |
|---|
| 2026.02.09 | ₩10,016 | ₩11,592 | ₩9,816 | ₩11,258 | +12.40% | 238만 |
|---|
| 2026.02.06 | ₩10,336 | ₩10,644 | ₩9,669 | ₩10,376 | +0.39% | 220.4만 |
|---|
| 2026.02.05 | ₩11,371 | ₩11,371 | ₩8,560 | ₩10,216 | -10.16% | 752.1만 |
|---|
| 2026.02.04 | ₩13,835 | ₩14,757 | ₩13,635 | ₩14,396 | +4.05% | 183.5만 |
|---|
| 2026.02.03 | ₩14,543 | ₩14,583 | ₩13,501 | ₩13,835 | -4.87% | 140.6만 |
|---|
| 2026.02.02 | ₩15,051 | ₩15,531 | ₩14,503 | ₩14,556 | -3.28% | 71.2만 |
|---|
| 2026.01.30 | ₩15,465 | ₩15,651 | ₩14,677 | ₩15,131 | -2.16% | 58.2만 |
|---|
| 2026.01.29 | ₩16,359 | ₩16,359 | ₩15,254 | ₩15,705 | -4.00% | 66.1만 |
|---|
| 2026.01.28 | ₩16,279 | ₩16,827 | ₩16,146 | ₩16,533 | +1.56% | 80만 |
|---|
| 2026.01.27 | ₩15,879 | ₩16,186 | ₩15,318 | ₩16,039 | +1.01% | 58만 |
|---|
| 2026.01.26 | ₩15,131 | ₩15,778 | ₩14,957 | ₩15,692 | +3.71% | 67.2만 |
|---|
| 2026.01.23 | ₩15,344 | ₩15,571 | ₩15,091 | ₩15,171 | -1.13% | 42.5만 |
|---|
| 2026.01.22 | ₩15,331 | ₩15,865 | ₩15,071 | ₩15,344 | +0.09% | 62.5만 |
|---|
| 2026.01.21 | ₩14,823 | ₩15,224 | ₩14,423 | ₩15,091 | +1.80% | 63.5만 |
|---|
| 2026.01.20 | ₩14,650 | ₩15,451 | ₩14,556 | ₩14,717 | +0.46% | 78.3만 |
|---|
| 2026.01.16 | ₩16,212 | ₩16,379 | ₩15,678 | ₩15,678 | -3.29% | 60.2만 |
|---|
| 2026.01.15 | ₩16,626 | ₩16,773 | ₩16,092 | ₩16,159 | -2.81% | 61.1만 |
|---|
| 2026.01.14 | ₩15,959 | ₩16,626 | ₩15,896 | ₩16,466 | +3.18% | 63.5만 |
|---|
| 2026.01.13 | ₩16,666 | ₩16,693 | ₩15,892 | ₩16,025 | -3.85% | 62.4만 |
|---|
| 2026.01.12 | ₩16,346 | ₩16,887 | ₩16,092 | ₩16,439 | +0.57% | 51.5만 |
|---|
| 2026.01.09 | ₩16,800 | ₩17,281 | ₩16,453 | ₩16,493 | -1.83% | 78.4만 |
|---|
| 2026.01.08 | ₩16,359 | ₩16,947 | ₩16,085 | ₩16,853 | +3.02% | 90.8만 |
|---|
| 2026.01.07 | ₩16,106 | ₩16,733 | ₩15,959 | ₩16,426 | +1.99% | 113.7만 |
|---|
| 2026.01.06 | ₩14,957 | ₩16,119 | ₩14,710 | ₩16,106 | +7.68% | 87.8만 |
|---|
| 2026.01.05 | ₩15,798 | ₩15,865 | ₩14,757 | ₩14,810 | -6.26% | 87.2만 |
|---|
| 2026.01.02 | ₩14,423 | ₩15,503 | ₩14,369 | ₩15,438 | +7.04% | 89.6만 |
|---|
| 2025.12.31 | ₩14,490 | ₩14,797 | ₩14,116 | ₩14,276 | -1.47% | 94.8만 |
|---|
| 2025.12.30 | ₩14,410 | ₩14,932 | ₩14,343 | ₩14,410 | 0.00% | 75.4만 |
|---|
| 2025.12.29 | ₩14,556 | ₩14,823 | ₩14,396 | ₩14,463 | -0.64% | 61.5만 |
|---|
| 2025.12.26 | ₩15,077 | ₩15,077 | ₩14,436 | ₩14,757 | -2.13% | 48.2만 |
|---|
| 2025.12.24 | ₩15,024 | ₩15,571 | ₩14,920 | ₩15,131 | +0.71% | 32만 |
|---|
| 2025.12.23 | ₩14,930 | ₩15,171 | ₩14,518 | ₩15,091 | +1.07% | 67.5만 |
|---|
| 2025.12.22 | ₩15,558 | ₩15,558 | ₩14,993 | ₩15,197 | -2.32% | 79.1만 |
|---|
| 2025.12.19 | ₩14,530 | ₩15,064 | ₩14,490 | ₩14,984 | +3.13% | 163.9만 |
|---|
| 2025.12.18 | ₩14,877 | ₩15,064 | ₩14,116 | ₩14,329 | -3.68% | 86.2만 |
|---|
| 2025.12.17 | ₩14,890 | ₩15,144 | ₩14,249 | ₩14,316 | -3.86% | 74.7만 |
|---|
| 2025.12.16 | ₩14,650 | ₩14,957 | ₩14,570 | ₩14,904 | +1.73% | 69.8만 |
|---|
| 2025.12.15 | ₩15,585 | ₩15,585 | ₩14,436 | ₩14,877 | -4.54% | 93.5만 |
|---|
| 2025.12.12 | ₩16,032 | ₩16,252 | ₩15,157 | ₩15,364 | -4.16% | 76.1만 |
|---|
| 2025.12.11 | ₩15,585 | ₩16,119 | ₩15,264 | ₩16,052 | +3.00% | 85.2만 |
|---|
| 2025.12.10 | ₩15,999 | ₩16,159 | ₩15,551 | ₩15,651 | -2.17% | 100.6만 |
|---|
| 2025.12.09 | ₩16,907 | ₩16,920 | ₩16,099 | ₩16,132 | -4.58% | 115.2만 |
|---|
| 2025.12.08 | ₩16,867 | ₩17,494 | ₩16,760 | ₩17,067 | +1.19% | 109.7만 |
|---|
| 2025.12.05 | ₩17,161 | ₩17,588 | ₩16,853 | ₩16,880 | -1.63% | 126.6만 |
|---|
| 2025.12.04 | ₩15,999 | ₩17,341 | ₩15,892 | ₩17,294 | +8.10% | 178만 |
|---|
| 2025.12.03 | ₩14,770 | ₩16,199 | ₩14,650 | ₩16,172 | +9.49% | 211.7만 |
|---|
| 2025.12.02 | ₩14,396 | ₩14,930 | ₩14,236 | ₩14,837 | +3.06% | 89만 |
|---|
| 2025.12.01 | ₩14,303 | ₩14,543 | ₩14,022 | ₩14,223 | -0.56% | 97.3만 |
|---|
| 2025.11.28 | ₩14,116 | ₩14,797 | ₩13,889 | ₩14,797 | +4.82% | 81.2만 |
|---|
| 2025.11.26 | ₩13,809 | ₩14,203 | ₩13,715 | ₩13,942 | +0.97% | 106.8만 |
|---|
| 2025.11.25 | ₩14,316 | ₩14,343 | ₩13,475 | ₩13,702 | -4.29% | 152.4만 |
|---|
| 2025.11.24 | ₩13,902 | ₩14,543 | ₩13,368 | ₩14,356 | +3.27% | 200.4만 |
|---|
| 2025.11.21 | ₩13,237 | ₩14,450 | ₩12,767 | ₩13,822 | +4.42% | 265.5만 |
|---|
| 2025.11.20 | ₩13,996 | ₩16,052 | ₩13,368 | ₩13,488 | -3.63% | 1153.2만 |
|---|
| 2025.11.19 | ₩10,403 | ₩10,964 | ₩10,189 | ₩10,577 | +1.67% | 479.2만 |
|---|
| 2025.11.18 | ₩10,336 | ₩10,697 | ₩10,149 | ₩10,443 | +1.03% | 111.5만 |
|---|
| 2025.11.17 | ₩11,017 | ₩11,124 | ₩10,390 | ₩10,510 | -4.61% | 98.2만 |
|---|
| 2025.11.14 | ₩10,857 | ₩11,405 | ₩10,724 | ₩11,164 | +2.83% | 110.3만 |
|---|
| 2025.11.13 | ₩11,926 | ₩11,966 | ₩11,164 | ₩11,405 | -4.37% | 114.4만 |
|---|
| 2025.11.12 | ₩12,580 | ₩12,653 | ₩12,034 | ₩12,166 | -3.29% | 94.3만 |
|---|
| 2025.11.11 | ₩12,807 | ₩12,900 | ₩12,486 | ₩12,580 | -1.77% | 90.3만 |
|---|
| 2025.11.10 | ₩12,954 | ₩13,274 | ₩12,700 | ₩12,847 | -0.82% | 158.6만 |
|---|
| 2025.11.07 | ₩11,952 | ₩12,433 | ₩11,552 | ₩12,393 | +3.69% | 153.7만 |
|---|
| 2025.11.06 | ₩12,914 | ₩12,954 | ₩12,113 | ₩12,313 | -4.65% | 157.1만 |
|---|
| 2025.11.05 | ₩13,127 | ₩13,268 | ₩12,754 | ₩13,007 | -0.92% | 126.6만 |
|---|
| 2025.11.04 | ₩14,022 | ₩14,049 | ₩12,800 | ₩12,880 | -8.14% | 231.2만 |
|---|
| 2025.11.03 | ₩15,505 | ₩15,571 | ₩14,423 | ₩14,757 | -4.82% | 159만 |
|---|
| 2025.10.31 | ₩14,650 | ₩14,897 | ₩14,329 | ₩14,329 | -2.19% | 93.9만 |
|---|
| 2025.10.30 | ₩14,690 | ₩14,990 | ₩14,451 | ₩14,543 | -1.00% | 66.3만 |
|---|
| 2025.10.29 | ₩15,197 | ₩15,384 | ₩14,726 | ₩14,944 | -1.67% | 76.3만 |
|---|
| 2025.10.28 | ₩15,211 | ₩15,411 | ₩15,010 | ₩15,304 | +0.61% | 79.5만 |
|---|
| 2025.10.27 | ₩15,705 | ₩15,718 | ₩15,171 | ₩15,211 | -3.15% | 58.8만 |
|---|
| 2025.10.24 | ₩15,905 | ₩15,919 | ₩15,291 | ₩15,438 | -2.94% | 105.7만 |
|---|
| 2025.10.23 | ₩14,864 | ₩15,358 | ₩14,823 | ₩15,318 | +3.05% | 127.8만 |
|---|
| 2025.10.22 | ₩15,585 | ₩15,726 | ₩14,476 | ₩14,797 | -5.06% | 145.9만 |
|---|
| 2025.10.21 | ₩15,665 | ₩16,226 | ₩15,358 | ₩15,892 | +1.45% | 111.2만 |
|---|
| 2025.10.20 | ₩15,291 | ₩16,159 | ₩15,224 | ₩15,812 | +3.41% | 161.6만 |
|---|
| 2025.10.17 | ₩15,051 | ₩15,411 | ₩14,650 | ₩15,051 | 0.00% | 150.8만 |
|---|
| 2025.10.16 | ₩16,292 | ₩16,728 | ₩15,371 | ₩15,638 | -4.02% | 187.9만 |
|---|
| 2025.10.15 | ₩17,975 | ₩18,015 | ₩15,398 | ₩16,119 | -10.33% | 332.5만 |
|---|
| 2025.10.14 | ₩14,570 | ₩17,721 | ₩14,543 | ₩17,454 | +19.80% | 440.2만 |
|---|
| 2025.10.13 | ₩14,677 | ₩15,171 | ₩14,303 | ₩15,104 | +2.91% | 157.4만 |
|---|
| 2025.10.10 | ₩15,545 | ₩15,892 | ₩14,102 | ₩14,129 | -9.11% | 209만 |
|---|