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 | ₩11,244 | ₩11,351 | ₩10,863 | ₩11,284 | +0.36% | 78.8만 |
| 2026.10.08 | ₩10,963 | ₩11,244 | ₩10,876 | ₩11,164 | +1.83% | 95.9만 |
| 2026.10.07 | ₩10,668 | ₩11,177 | ₩10,468 | ₩11,097 | +4.02% | 153.6만 |
| 2026.10.06 | ₩10,816 | ₩10,923 | ₩10,709 | ₩10,802 | -0.12% | 65.8만 |
| 2026.10.05 | ₩10,709 | ₩10,789 | ₩10,407 | ₩10,709 | 0.00% | 85.7만 |
| 2026.10.02 | ₩11,110 | ₩11,124 | ₩10,709 | ₩10,829 | -2.53% | 45만 |
| 2026.10.01 | ₩10,535 | ₩10,896 | ₩10,341 | ₩10,842 | +2.92% | 50.8만 |
| 2026.09.30 | ₩10,428 | ₩10,675 | ₩10,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,481 |
| +0.51% |
| 55.3만 |
| 2026.09.29 | ₩10,441 | ₩10,535 | ₩10,187 | ₩10,267 | -1.67% | 46.6만 |
|---|
| 2026.09.28 | ₩10,481 | ₩10,615 | ₩10,294 | ₩10,441 | -0.38% | 52.4만 |
|---|
| 2026.09.25 | ₩10,735 | ₩10,856 | ₩10,535 | ₩10,642 | -0.87% | 60.9만 |
|---|
| 2026.09.24 | ₩10,709 | ₩10,776 | ₩10,347 | ₩10,615 | -0.88% | 51만 |
|---|
| 2026.09.23 | ₩11,057 | ₩11,074 | ₩10,655 | ₩10,802 | -2.30% | 47.1만 |
|---|
| 2026.09.22 | ₩11,017 | ₩11,130 | ₩10,789 | ₩11,017 | 0.00% | 48.3만 |
|---|
| 2026.09.21 | ₩10,561 | ₩11,003 | ₩10,267 | ₩10,909 | +3.30% | 61.1만 |
|---|
| 2026.09.18 | ₩10,909 | ₩10,963 | ₩10,294 | ₩10,347 | -5.15% | 128.6만 |
|---|
| 2026.09.17 | ₩10,749 | ₩11,110 | ₩10,642 | ₩10,909 | +1.49% | 47.5만 |
|---|
| 2026.09.16 | ₩10,735 | ₩10,856 | ₩10,401 | ₩10,508 | -2.12% | 45.2만 |
|---|
| 2026.09.15 | ₩11,097 | ₩11,239 | ₩10,675 | ₩10,749 | -3.14% | 39.2만 |
|---|
| 2026.09.14 | ₩11,338 | ₩11,592 | ₩11,094 | ₩11,177 | -1.42% | 40.7만 |
|---|
| 2026.09.11 | ₩11,097 | ₩11,431 | ₩10,896 | ₩11,391 | +2.65% | 137.5만 |
|---|
| 2026.09.10 | ₩10,856 | ₩11,057 | ₩10,709 | ₩10,896 | +0.37% | 41.3만 |
|---|
| 2026.09.09 | ₩10,950 | ₩11,298 | ₩10,876 | ₩11,083 | +1.22% | 67.5만 |
|---|
| 2026.09.08 | ₩11,472 | ₩11,565 | ₩10,990 | ₩11,057 | -3.62% | 59.1만 |
|---|
| 2026.09.04 | ₩11,244 | ₩11,632 | ₩11,244 | ₩11,418 | +1.55% | 42.2만 |
|---|
| 2026.09.03 | ₩11,672 | ₩11,739 | ₩11,264 | ₩11,365 | -2.64% | 65.2만 |
|---|
| 2026.09.02 | ₩11,324 | ₩11,525 | ₩11,101 | ₩11,391 | +0.59% | 52.8만 |
|---|
| 2026.09.01 | ₩10,990 | ₩11,391 | ₩10,776 | ₩11,271 | +2.56% | 64.9만 |
|---|
| 2026.08.31 | ₩11,264 | ₩11,706 | ₩11,264 | ₩11,298 | +0.30% | 45.3만 |
|---|
| 2026.08.28 | ₩11,257 | ₩11,545 | ₩11,104 | ₩11,378 | +1.07% | 64.7만 |
|---|
| 2026.08.27 | ₩10,963 | ₩11,298 | ₩10,875 | ₩11,257 | +2.69% | 70.2만 |
|---|
| 2026.08.26 | ₩10,709 | ₩10,936 | ₩10,320 | ₩10,749 | +0.37% | 65.3만 |
|---|
| 2026.08.25 | ₩10,280 | ₩10,776 | ₩10,173 | ₩10,735 | +4.43% | 67.1만 |
|---|
| 2026.08.24 | ₩10,628 | ₩10,628 | ₩10,066 | ₩10,133 | -4.66% | 107.3만 |
|---|
| 2026.08.21 | ₩10,782 | ₩10,896 | ₩10,414 | ₩10,789 | +0.06% | 54.6만 |
|---|
| 2026.08.20 | ₩10,869 | ₩10,952 | ₩10,468 | ₩10,642 | -2.09% | 66.9만 |
|---|
| 2026.08.19 | ₩11,485 | ₩11,568 | ₩10,802 | ₩10,869 | -5.36% | 121.2만 |
|---|
| 2026.08.18 | ₩11,244 | ₩11,438 | ₩11,083 | ₩11,338 | +0.83% | 74.6만 |
|---|
| 2026.08.17 | ₩11,820 | ₩12,034 | ₩11,150 | ₩11,405 | -3.51% | 56.6만 |
|---|
| 2026.08.14 | ₩11,552 | ₩12,101 | ₩11,438 | ₩12,034 | +4.17% | 64.4만 |
|---|
| 2026.08.13 | ₩11,485 | ₩11,962 | ₩11,351 | ₩11,525 | +0.35% | 71.6만 |
|---|
| 2026.08.12 | ₩11,431 | ₩11,592 | ₩11,164 | ₩11,565 | +1.17% | 80.6만 |
|---|
| 2026.08.11 | ₩11,887 | ₩12,154 | ₩11,231 | ₩11,284 | -5.07% | 101.7만 |
|---|
| 2026.08.10 | ₩12,061 | ₩12,502 | ₩11,605 | ₩11,920 | -1.17% | 83.5만 |
|---|
| 2026.08.07 | ₩10,796 | ₩12,382 | ₩10,776 | ₩12,241 | +13.39% | 92.8만 |
|---|
| 2026.08.06 | ₩12,074 | ₩12,415 | ₩11,913 | ₩12,074 | 0.00% | 72만 |
|---|
| 2026.08.05 | ₩12,650 | ₩12,830 | ₩12,221 | ₩12,342 | -2.43% | 51.1만 |
|---|
| 2026.08.04 | ₩11,913 | ₩12,623 | ₩11,790 | ₩12,569 | +5.51% | 67.7만 |
|---|
| 2026.08.03 | ₩11,512 | ₩12,154 | ₩11,512 | ₩11,940 | +3.72% | 73.6만 |
|---|
| 2026.07.31 | ₩11,351 | ₩11,539 | ₩10,869 | ₩11,405 | +0.47% | 63.2만 |
|---|
| 2026.07.30 | ₩10,896 | ₩11,191 | ₩10,782 | ₩11,097 | +1.84% | 55.9만 |
|---|
| 2026.07.29 | ₩10,976 | ₩11,217 | ₩10,441 | ₩10,642 | -3.05% | 63.9만 |
|---|
| 2026.07.28 | ₩10,990 | ₩11,097 | ₩10,508 | ₩10,896 | -0.85% | 71.1만 |
|---|
| 2026.07.27 | ₩11,646 | ₩11,940 | ₩11,043 | ₩11,097 | -4.71% | 67.6만 |
|---|
| 2026.07.24 | ₩11,954 | ₩11,954 | ₩11,271 | ₩11,304 | -5.43% | 49.4만 |
|---|
| 2026.07.23 | ₩12,944 | ₩13,185 | ₩11,514 | ₩11,793 | -8.89% | 96.7만 |
|---|
| 2026.07.22 | ₩12,342 | ₩12,921 | ₩12,261 | ₩12,797 | +3.69% | 95.2만 |
|---|
| 2026.07.21 | ₩11,713 | ₩12,355 | ₩11,579 | ₩12,328 | +5.26% | 84.9만 |
|---|
| 2026.07.20 | ₩11,552 | ₩11,713 | ₩11,217 | ₩11,512 | -0.35% | 128.5만 |
|---|
| 2026.07.17 | ₩11,793 | ₩12,703 | ₩11,204 | ₩11,552 | -2.04% | 146.5만 |
|---|
| 2026.07.16 | ₩13,453 | ₩13,560 | ₩12,261 | ₩12,368 | -8.06% | 66.9만 |
|---|
| 2026.07.15 | ₩13,881 | ₩14,242 | ₩13,453 | ₩13,694 | -1.35% | 44.6만 |
|---|
| 2026.07.14 | ₩13,794 | ₩14,022 | ₩13,520 | ₩13,707 | -0.63% | 49.4만 |
|---|
| 2026.07.13 | ₩13,828 | ₩14,129 | ₩13,654 | ₩13,801 | -0.19% | 45.5만 |
|---|
| 2026.07.10 | ₩13,901 | ₩14,196 | ₩13,761 | ₩14,015 | +0.82% | 41.4만 |
|---|
| 2026.07.09 | ₩13,627 | ₩14,269 | ₩13,546 | ₩14,002 | +2.75% | 46.4만 |
|---|
| 2026.07.08 | ₩13,493 | ₩13,881 | ₩12,877 | ₩13,613 | +0.89% | 63.3만 |
|---|
| 2026.07.07 | ₩14,470 | ₩14,751 | ₩13,587 | ₩13,801 | -4.63% | 67.6만 |
|---|
| 2026.07.06 | ₩14,229 | ₩15,126 | ₩14,015 | ₩14,698 | +3.29% | 56.7만 |
|---|
| 2026.07.02 | ₩15,447 | ₩15,755 | ₩14,283 | ₩14,336 | -7.19% | 58.5만 |
|---|
| 2026.07.01 | ₩15,139 | ₩16,197 | ₩15,139 | ₩15,434 | +1.95% | 62.5만 |
|---|
| 2026.06.30 | ₩14,296 | ₩15,380 | ₩14,202 | ₩15,153 | +5.99% | 80.9만 |
|---|
| 2026.06.29 | ₩14,242 | ₩14,811 | ₩14,074 | ₩14,524 | +1.97% | 81.5만 |
|---|
| 2026.06.26 | ₩13,225 | ₩14,242 | ₩13,065 | ₩14,202 | +7.39% | 148.4만 |
|---|
| 2026.06.25 | ₩13,372 | ₩13,493 | ₩12,998 | ₩13,185 | -1.40% | 65.3만 |
|---|
| 2026.06.24 | ₩13,506 | ₩13,625 | ₩12,877 | ₩13,225 | -2.08% | 76.4만 |
|---|
| 2026.06.23 | ₩13,587 | ₩14,189 | ₩13,372 | ₩13,493 | -0.69% | 122만 |
|---|
| 2026.06.22 | ₩14,202 | ₩14,805 | ₩13,841 | ₩14,135 | -0.47% | 119.8만 |
|---|
| 2026.06.18 | ₩13,587 | ₩14,898 | ₩13,131 | ₩14,417 | +6.11% | 200.2만 |
|---|
| 2026.06.17 | ₩13,747 | ₩13,988 | ₩13,352 | ₩13,386 | -2.63% | 57만 |
|---|
| 2026.06.16 | ₩14,524 | ₩14,805 | ₩13,654 | ₩13,747 | -5.35% | 76.9만 |
|---|
| 2026.06.15 | ₩15,028 | ₩15,126 | ₩14,430 | ₩14,557 | -3.14% | 48.3만 |
|---|
| 2026.06.12 | ₩14,417 | ₩14,898 | ₩13,968 | ₩14,216 | -1.39% | 87.1만 |
|---|
| 2026.06.11 | ₩13,359 | ₩14,611 | ₩12,917 | ₩14,457 | +8.22% | 183.6만 |
|---|
| 2026.06.10 | ₩13,065 | ₩13,849 | ₩12,971 | ₩13,319 | +1.95% | 66.4만 |
|---|
| 2026.06.09 | ₩14,845 | ₩14,925 | ₩12,587 | ₩13,265 | -10.64% | 104만 |
|---|
| 2026.06.08 | ₩14,497 | ₩15,291 | ₩14,390 | ₩14,778 | +1.94% | 73.1만 |
|---|
| 2026.06.05 | ₩16,103 | ₩16,103 | ₩13,533 | ₩14,202 | -11.80% | 152만 |
|---|
| 2026.06.04 | ₩16,224 | ₩16,906 | ₩16,130 | ₩16,505 | +1.73% | 50.6만 |
|---|
| 2026.06.03 | ₩17,201 | ₩17,294 | ₩15,554 | ₩16,438 | -4.44% | 139만 |
|---|
| 2026.06.02 | ₩16,692 | ₩17,562 | ₩16,612 | ₩17,535 | +5.05% | 108.2만 |
|---|
| 2026.06.01 | ₩16,786 | ₩17,375 | ₩16,465 | ₩17,054 | +1.59% | 154.5만 |
|---|
| 2026.05.29 | ₩15,916 | ₩17,774 | ₩15,532 | ₩17,214 | +8.16% | 194.4만 |
|---|
| 2026.05.28 | ₩15,501 | ₩16,036 | ₩15,261 | ₩15,889 | +2.50% | 103만 |
|---|
| 2026.05.27 | ₩15,113 | ₩15,755 | ₩14,805 | ₩15,608 | +3.28% | 109.2만 |
|---|
| 2026.05.26 | ₩15,072 | ₩15,447 | ₩14,430 | ₩15,179 | +0.71% | 158만 |
|---|
| 2026.05.22 | ₩13,065 | ₩16,063 | ₩13,065 | ₩14,698 | +12.50% | 458.1만 |
|---|
| 2026.05.21 | ₩12,368 | ₩13,011 | ₩12,235 | ₩12,971 | +4.87% | 54.4만 |
|---|
| 2026.05.20 | ₩12,248 | ₩12,663 | ₩12,007 | ₩12,368 | +0.98% | 56.6만 |
|---|
| 2026.05.19 | ₩12,717 | ₩12,939 | ₩12,281 | ₩12,288 | -3.37% | 53.4만 |
|---|
| 2026.05.18 | ₩12,931 | ₩13,272 | ₩12,676 | ₩12,743 | -1.45% | 95만 |
|---|
| 2026.05.15 | ₩13,506 | ₩13,558 | ₩12,864 | ₩13,105 | -2.97% | 76.3만 |
|---|
| 2026.05.14 | ₩14,363 | ₩14,611 | ₩13,861 | ₩13,948 | -2.89% | 93.5만 |
|---|
| 2026.05.13 | ₩13,305 | ₩14,724 | ₩13,172 | ₩14,296 | +7.44% | 192.5만 |
|---|
| 2026.05.12 | ₩13,118 | ₩13,868 | ₩12,770 | ₩13,305 | +1.43% | 168.4만 |
|---|
| 2026.05.11 | ₩13,279 | ₩14,376 | ₩12,971 | ₩13,218 | -0.45% | 116.8만 |
|---|
| 2026.05.08 | ₩13,172 | ₩13,573 | ₩12,288 | ₩13,212 | +0.30% | 177.2만 |
|---|
| 2026.05.07 | ₩13,747 | ₩14,309 | ₩13,560 | ₩14,109 | +2.63% | 121.5만 |
|---|
| 2026.05.06 | ₩13,212 | ₩13,988 | ₩12,797 | ₩13,640 | +3.24% | 112.1만 |
|---|
| 2026.05.05 | ₩13,868 | ₩14,283 | ₩13,158 | ₩13,198 | -4.83% | 164.4만 |
|---|
| 2026.05.04 | ₩12,944 | ₩14,979 | ₩12,944 | ₩13,868 | +7.14% | 158.2만 |
|---|
| 2026.05.01 | ₩12,328 | ₩13,265 | ₩12,302 | ₩12,944 | +4.99% | 76.5만 |
|---|
| 2026.04.30 | ₩11,378 | ₩12,275 | ₩11,284 | ₩12,181 | +7.06% | 59만 |
|---|
| 2026.04.29 | ₩11,659 | ₩11,659 | ₩11,237 | ₩11,431 | -1.95% | 33.1만 |
|---|
| 2026.04.28 | ₩11,780 | ₩11,980 | ₩11,592 | ₩11,692 | -0.74% | 51.3만 |
|---|
| 2026.04.27 | ₩11,699 | ₩12,101 | ₩11,679 | ₩11,954 | +2.17% | 51.3만 |
|---|
| 2026.04.24 | ₩11,017 | ₩11,907 | ₩10,709 | ₩11,699 | +6.20% | 68.3만 |
|---|
| 2026.04.23 | ₩11,418 | ₩11,418 | ₩10,602 | ₩10,829 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩11,927 | ₩11,927 | ₩11,472 | ₩11,552 | -3.14% | 49.4만 |
|---|
| 2026.04.21 | ₩12,181 | ₩12,302 | ₩11,632 | ₩11,659 | -4.29% | 72.3만 |
|---|
| 2026.04.20 | ₩11,579 | ₩12,074 | ₩11,481 | ₩12,047 | +4.05% | 47.9만 |
|---|
| 2026.04.17 | ₩11,579 | ₩12,041 | ₩11,465 | ₩11,646 | +0.58% | 90.2만 |
|---|
| 2026.04.16 | ₩11,257 | ₩11,699 | ₩11,244 | ₩11,378 | +1.07% | 70.7만 |
|---|
| 2026.04.15 | ₩10,428 | ₩11,204 | ₩10,428 | ₩11,191 | +7.32% | 90만 |
|---|
| 2026.04.14 | ₩10,334 | ₩10,662 | ₩10,300 | ₩10,307 | -0.26% | 51.3만 |
|---|
| 2026.04.13 | ₩9,865 | ₩10,240 | ₩9,835 | ₩10,146 | +2.85% | 45.1만 |
|---|
| 2026.04.10 | ₩10,200 | ₩10,280 | ₩9,852 | ₩9,972 | -2.23% | 44만 |
|---|
| 2026.04.09 | ₩10,374 | ₩10,468 | ₩9,995 | ₩10,173 | -1.94% | 49.5만 |
|---|
| 2026.04.08 | ₩10,709 | ₩10,896 | ₩10,387 | ₩10,535 | -1.63% | 66.8만 |
|---|
| 2026.04.07 | ₩9,999 | ₩10,287 | ₩9,892 | ₩10,160 | +1.61% | 63.2만 |
|---|
| 2026.04.06 | ₩9,745 | ₩10,588 | ₩9,745 | ₩10,120 | +3.85% | 64.4만 |
|---|
| 2026.04.02 | ₩8,955 | ₩9,772 | ₩8,784 | ₩9,705 | +8.37% | 89.1만 |
|---|
| 2026.04.01 | ₩8,594 | ₩9,102 | ₩8,567 | ₩9,062 | +5.45% | 68.9만 |
|---|
| 2026.03.31 | ₩8,085 | ₩8,567 | ₩8,005 | ₩8,446 | +4.47% | 65.1만 |
|---|
| 2026.03.30 | ₩8,152 | ₩8,259 | ₩7,831 | ₩7,978 | -2.13% | 65.4만 |
|---|
| 2026.03.27 | ₩8,540 | ₩8,614 | ₩8,031 | ₩8,112 | -5.02% | 71만 |
|---|
| 2026.03.26 | ₩8,701 | ₩9,049 | ₩8,647 | ₩8,714 | +0.15% | 50.9만 |
|---|
| 2026.03.25 | ₩9,102 | ₩9,209 | ₩8,701 | ₩8,808 | -3.24% | 63.8만 |
|---|
| 2026.03.24 | ₩9,250 | ₩9,444 | ₩8,888 | ₩8,915 | -3.62% | 68.2만 |
|---|
| 2026.03.23 | ₩9,424 | ₩9,678 | ₩9,076 | ₩9,397 | -0.28% | 81만 |
|---|
| 2026.03.20 | ₩9,477 | ₩9,477 | ₩9,129 | ₩9,156 | -3.39% | 127.6만 |
|---|
| 2026.03.19 | ₩9,370 | ₩9,638 | ₩9,276 | ₩9,531 | +1.71% | 44.5만 |
|---|
| 2026.03.18 | ₩9,557 | ₩9,758 | ₩9,383 | ₩9,557 | 0.00% | 58.8만 |
|---|
| 2026.03.17 | ₩9,557 | ₩9,935 | ₩9,437 | ₩9,691 | +1.40% | 49.8만 |
|---|
| 2026.03.16 | ₩9,571 | ₩9,812 | ₩9,477 | ₩9,557 | -0.14% | 52.9만 |
|---|
| 2026.03.13 | ₩9,464 | ₩9,624 | ₩9,183 | ₩9,397 | -0.71% | 98만 |
|---|
| 2026.03.12 | ₩9,303 | ₩9,517 | ₩9,290 | ₩9,450 | +1.58% | 62만 |
|---|
| 2026.03.11 | ₩9,357 | ₩9,553 | ₩9,196 | ₩9,383 | +0.29% | 63.9만 |
|---|
| 2026.03.10 | ₩9,598 | ₩9,705 | ₩9,283 | ₩9,343 | -2.65% | 73.9만 |
|---|
| 2026.03.09 | ₩9,624 | ₩9,665 | ₩9,243 | ₩9,598 | -0.28% | 73.4만 |
|---|
| 2026.03.06 | ₩10,013 | ₩10,254 | ₩9,772 | ₩9,812 | -2.01% | 69.6만 |
|---|
| 2026.03.05 | ₩10,013 | ₩10,421 | ₩9,839 | ₩10,267 | +2.54% | 56.1만 |
|---|
| 2026.03.04 | ₩10,280 | ₩10,494 | ₩10,053 | ₩10,106 | -1.69% | 58.4만 |
|---|
| 2026.03.03 | ₩10,013 | ₩10,240 | ₩9,839 | ₩10,066 | +0.53% | 57만 |
|---|
| 2026.03.02 | ₩10,120 | ₩10,508 | ₩10,106 | ₩10,374 | +2.51% | 57.6만 |
|---|
| 2026.02.27 | ₩10,240 | ₩10,668 | ₩10,093 | ₩10,588 | +3.40% | 84.8만 |
|---|
| 2026.02.26 | ₩10,374 | ₩10,581 | ₩10,267 | ₩10,535 | +1.55% | 69.6만 |
|---|
| 2026.02.25 | ₩10,039 | ₩10,374 | ₩9,955 | ₩10,307 | +2.67% | 95.4만 |
|---|
| 2026.02.24 | ₩9,839 | ₩10,535 | ₩9,798 | ₩9,946 | +1.09% | 90만 |
|---|
| 2026.02.23 | ₩10,428 | ₩10,481 | ₩9,772 | ₩9,905 | -5.01% | 100.6만 |
|---|
| 2026.02.20 | ₩10,668 | ₩11,083 | ₩10,535 | ₩10,602 | -0.63% | 82.6만 |
|---|
| 2026.02.19 | ₩10,776 | ₩10,990 | ₩10,575 | ₩10,856 | +0.75% | 66.9만 |
|---|
| 2026.02.18 | ₩11,003 | ₩11,043 | ₩10,702 | ₩10,856 | -1.34% | 132.2만 |
|---|
| 2026.02.17 | ₩10,856 | ₩11,405 | ₩10,789 | ₩11,030 | +1.60% | 94.3만 |
|---|
| 2026.02.13 | ₩10,749 | ₩11,174 | ₩10,521 | ₩11,057 | +2.86% | 96.6만 |
|---|
| 2026.02.12 | ₩10,695 | ₩11,097 | ₩10,354 | ₩10,628 | -0.63% | 118.5만 |
|---|
| 2026.02.11 | ₩11,057 | ₩11,191 | ₩10,287 | ₩10,842 | -1.94% | 125.5만 |
|---|
| 2026.02.10 | ₩11,324 | ₩11,619 | ₩10,896 | ₩10,936 | -3.43% | 116.6만 |
|---|
| 2026.02.09 | ₩10,039 | ₩11,619 | ₩9,839 | ₩11,284 | +12.40% | 238만 |
|---|
| 2026.02.06 | ₩10,361 | ₩10,668 | ₩9,691 | ₩10,401 | +0.39% | 220.4만 |
|---|
| 2026.02.05 | ₩11,398 | ₩11,398 | ₩8,580 | ₩10,240 | -10.16% | 752.1만 |
|---|
| 2026.02.04 | ₩13,868 | ₩14,791 | ₩13,667 | ₩14,430 | +4.05% | 183.5만 |
|---|
| 2026.02.03 | ₩14,577 | ₩14,617 | ₩13,533 | ₩13,868 | -4.87% | 140.6만 |
|---|
| 2026.02.02 | ₩15,086 | ₩15,568 | ₩14,537 | ₩14,591 | -3.28% | 71.2만 |
|---|
| 2026.01.30 | ₩15,501 | ₩15,688 | ₩14,711 | ₩15,166 | -2.16% | 58.2만 |
|---|
| 2026.01.29 | ₩16,398 | ₩16,398 | ₩15,289 | ₩15,742 | -4.00% | 66.1만 |
|---|
| 2026.01.28 | ₩16,317 | ₩16,866 | ₩16,183 | ₩16,572 | +1.56% | 80만 |
|---|
| 2026.01.27 | ₩15,916 | ₩16,224 | ₩15,354 | ₩16,076 | +1.01% | 58만 |
|---|
| 2026.01.26 | ₩15,166 | ₩15,815 | ₩14,992 | ₩15,728 | +3.71% | 67.2만 |
|---|
| 2026.01.23 | ₩15,380 | ₩15,608 | ₩15,126 | ₩15,206 | -1.13% | 42.5만 |
|---|
| 2026.01.22 | ₩15,367 | ₩15,902 | ₩15,106 | ₩15,380 | +0.09% | 62.5만 |
|---|
| 2026.01.21 | ₩14,858 | ₩15,260 | ₩14,457 | ₩15,126 | +1.80% | 63.5만 |
|---|
| 2026.01.20 | ₩14,684 | ₩15,487 | ₩14,591 | ₩14,751 | +0.46% | 78.3만 |
|---|
| 2026.01.16 | ₩16,250 | ₩16,418 | ₩15,715 | ₩15,715 | -3.29% | 60.2만 |
|---|
| 2026.01.15 | ₩16,665 | ₩16,813 | ₩16,130 | ₩16,197 | -2.81% | 61.1만 |
|---|
| 2026.01.14 | ₩15,996 | ₩16,665 | ₩15,933 | ₩16,505 | +3.18% | 63.5만 |
|---|
| 2026.01.13 | ₩16,705 | ₩16,732 | ₩15,929 | ₩16,063 | -3.85% | 62.4만 |
|---|
| 2026.01.12 | ₩16,384 | ₩16,926 | ₩16,130 | ₩16,478 | +0.57% | 51.5만 |
|---|
| 2026.01.09 | ₩16,839 | ₩17,321 | ₩16,491 | ₩16,531 | -1.83% | 78.4만 |
|---|
| 2026.01.08 | ₩16,398 | ₩16,987 | ₩16,123 | ₩16,893 | +3.02% | 90.8만 |
|---|
| 2026.01.07 | ₩16,143 | ₩16,772 | ₩15,996 | ₩16,465 | +1.99% | 113.7만 |
|---|
| 2026.01.06 | ₩14,992 | ₩16,157 | ₩14,744 | ₩16,143 | +7.68% | 87.8만 |
|---|
| 2026.01.05 | ₩15,835 | ₩15,902 | ₩14,791 | ₩14,845 | -6.26% | 87.2만 |
|---|
| 2026.01.02 | ₩14,457 | ₩15,540 | ₩14,403 | ₩15,474 | +7.04% | 89.6만 |
|---|
| 2025.12.31 | ₩14,524 | ₩14,831 | ₩14,149 | ₩14,309 | -1.47% | 94.8만 |
|---|
| 2025.12.30 | ₩14,443 | ₩14,967 | ₩14,376 | ₩14,443 | 0.00% | 75.4만 |
|---|
| 2025.12.29 | ₩14,591 | ₩14,858 | ₩14,430 | ₩14,497 | -0.64% | 61.5만 |
|---|
| 2025.12.26 | ₩15,113 | ₩15,113 | ₩14,470 | ₩14,791 | -2.13% | 48.2만 |
|---|
| 2025.12.24 | ₩15,059 | ₩15,608 | ₩14,955 | ₩15,166 | +0.71% | 32만 |
|---|
| 2025.12.23 | ₩14,965 | ₩15,206 | ₩14,552 | ₩15,126 | +1.07% | 67.5만 |
|---|
| 2025.12.22 | ₩15,594 | ₩15,594 | ₩15,028 | ₩15,233 | -2.32% | 79.1만 |
|---|
| 2025.12.19 | ₩14,564 | ₩15,099 | ₩14,524 | ₩15,019 | +3.13% | 163.9만 |
|---|
| 2025.12.18 | ₩14,912 | ₩15,099 | ₩14,149 | ₩14,363 | -3.68% | 86.2만 |
|---|
| 2025.12.17 | ₩14,925 | ₩15,179 | ₩14,283 | ₩14,350 | -3.86% | 74.7만 |
|---|
| 2025.12.16 | ₩14,684 | ₩14,992 | ₩14,604 | ₩14,939 | +1.73% | 69.8만 |
|---|
| 2025.12.15 | ₩15,621 | ₩15,621 | ₩14,470 | ₩14,912 | -4.54% | 93.5만 |
|---|
| 2025.12.12 | ₩16,070 | ₩16,291 | ₩15,193 | ₩15,400 | -4.16% | 76.1만 |
|---|
| 2025.12.11 | ₩15,621 | ₩16,157 | ₩15,300 | ₩16,090 | +3.00% | 85.2만 |
|---|
| 2025.12.10 | ₩16,036 | ₩16,197 | ₩15,588 | ₩15,688 | -2.17% | 100.6만 |
|---|
| 2025.12.09 | ₩16,946 | ₩16,960 | ₩16,137 | ₩16,170 | -4.58% | 115.2만 |
|---|
| 2025.12.08 | ₩16,906 | ₩17,535 | ₩16,799 | ₩17,107 | +1.19% | 109.7만 |
|---|
| 2025.12.05 | ₩17,201 | ₩17,629 | ₩16,893 | ₩16,920 | -1.63% | 126.6만 |
|---|
| 2025.12.04 | ₩16,036 | ₩17,381 | ₩15,929 | ₩17,335 | +8.10% | 178만 |
|---|
| 2025.12.03 | ₩14,805 | ₩16,237 | ₩14,684 | ₩16,210 | +9.49% | 211.7만 |
|---|
| 2025.12.02 | ₩14,430 | ₩14,965 | ₩14,269 | ₩14,872 | +3.06% | 89만 |
|---|
| 2025.12.01 | ₩14,336 | ₩14,577 | ₩14,055 | ₩14,256 | -0.56% | 97.3만 |
|---|
| 2025.11.28 | ₩14,149 | ₩14,831 | ₩13,921 | ₩14,831 | +4.82% | 81.2만 |
|---|
| 2025.11.26 | ₩13,841 | ₩14,236 | ₩13,747 | ₩13,975 | +0.97% | 106.8만 |
|---|
| 2025.11.25 | ₩14,350 | ₩14,376 | ₩13,506 | ₩13,734 | -4.29% | 152.4만 |
|---|
| 2025.11.24 | ₩13,935 | ₩14,577 | ₩13,399 | ₩14,390 | +3.27% | 200.4만 |
|---|
| 2025.11.21 | ₩13,268 | ₩14,483 | ₩12,797 | ₩13,854 | +4.42% | 265.5만 |
|---|
| 2025.11.20 | ₩14,028 | ₩16,090 | ₩13,399 | ₩13,520 | -3.63% | 1153.2만 |
|---|
| 2025.11.19 | ₩10,428 | ₩10,990 | ₩10,213 | ₩10,602 | +1.67% | 479.2만 |
|---|
| 2025.11.18 | ₩10,361 | ₩10,722 | ₩10,173 | ₩10,468 | +1.03% | 111.5만 |
|---|
| 2025.11.17 | ₩11,043 | ₩11,150 | ₩10,414 | ₩10,535 | -4.61% | 98.2만 |
|---|
| 2025.11.14 | ₩10,883 | ₩11,431 | ₩10,749 | ₩11,191 | +2.83% | 110.3만 |
|---|
| 2025.11.13 | ₩11,954 | ₩11,994 | ₩11,191 | ₩11,431 | -4.37% | 114.4만 |
|---|
| 2025.11.12 | ₩12,609 | ₩12,683 | ₩12,062 | ₩12,194 | -3.29% | 94.3만 |
|---|
| 2025.11.11 | ₩12,837 | ₩12,931 | ₩12,516 | ₩12,609 | -1.77% | 90.3만 |
|---|
| 2025.11.10 | ₩12,984 | ₩13,305 | ₩12,730 | ₩12,877 | -0.82% | 158.6만 |
|---|
| 2025.11.07 | ₩11,980 | ₩12,462 | ₩11,579 | ₩12,422 | +3.69% | 153.7만 |
|---|
| 2025.11.06 | ₩12,944 | ₩12,984 | ₩12,141 | ₩12,342 | -4.65% | 157.1만 |
|---|
| 2025.11.05 | ₩13,158 | ₩13,299 | ₩12,783 | ₩13,038 | -0.92% | 126.6만 |
|---|
| 2025.11.04 | ₩14,055 | ₩14,082 | ₩12,830 | ₩12,911 | -8.14% | 231.2만 |
|---|
| 2025.11.03 | ₩15,541 | ₩15,608 | ₩14,457 | ₩14,791 | -4.82% | 159만 |
|---|
| 2025.10.31 | ₩14,684 | ₩14,932 | ₩14,363 | ₩14,363 | -2.19% | 93.9만 |
|---|
| 2025.10.30 | ₩14,724 | ₩15,026 | ₩14,485 | ₩14,577 | -1.00% | 66.3만 |
|---|
| 2025.10.29 | ₩15,233 | ₩15,420 | ₩14,761 | ₩14,979 | -1.67% | 76.3만 |
|---|
| 2025.10.28 | ₩15,246 | ₩15,447 | ₩15,046 | ₩15,340 | +0.61% | 79.5만 |
|---|
| 2025.10.27 | ₩15,742 | ₩15,755 | ₩15,206 | ₩15,246 | -3.15% | 58.8만 |
|---|
| 2025.10.24 | ₩15,942 | ₩15,956 | ₩15,327 | ₩15,474 | -2.94% | 105.7만 |
|---|
| 2025.10.23 | ₩14,898 | ₩15,394 | ₩14,858 | ₩15,354 | +3.05% | 127.8만 |
|---|
| 2025.10.22 | ₩15,621 | ₩15,763 | ₩14,510 | ₩14,831 | -5.06% | 145.9만 |
|---|
| 2025.10.21 | ₩15,702 | ₩16,264 | ₩15,394 | ₩15,929 | +1.45% | 111.2만 |
|---|
| 2025.10.20 | ₩15,327 | ₩16,197 | ₩15,260 | ₩15,849 | +3.41% | 161.6만 |
|---|
| 2025.10.17 | ₩15,086 | ₩15,447 | ₩14,684 | ₩15,086 | 0.00% | 150.8만 |
|---|
| 2025.10.16 | ₩16,331 | ₩16,767 | ₩15,407 | ₩15,675 | -4.02% | 187.9만 |
|---|
| 2025.10.15 | ₩18,017 | ₩18,057 | ₩15,434 | ₩16,157 | -10.33% | 332.5만 |
|---|
| 2025.10.14 | ₩14,604 | ₩17,763 | ₩14,577 | ₩17,495 | +19.80% | 440.2만 |
|---|
| 2025.10.13 | ₩14,711 | ₩15,206 | ₩14,336 | ₩15,139 | +2.91% | 157.4만 |
|---|
| 2025.10.10 | ₩15,581 | ₩15,929 | ₩14,135 | ₩14,162 | -9.11% | 209만 |
|---|