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 | ₩11,264 | ₩11,371 | ₩10,881 | ₩11,304 | +0.36% | 78.8만 |
| 2026.10.08 | ₩10,982 | ₩11,264 | ₩10,895 | ₩11,183 | +1.83% | 95.9만 |
| 2026.10.07 | ₩10,687 | ₩11,197 | ₩10,486 | ₩11,116 | +4.02% | 153.6만 |
| 2026.10.06 | ₩10,834 | ₩10,942 | ₩10,727 | ₩10,821 | -0.12% | 65.8만 |
| 2026.10.05 | ₩10,727 | ₩10,808 | ₩10,425 | ₩10,727 | 0.00% | 85.7만 |
| 2026.10.02 | ₩11,129 | ₩11,143 | ₩10,727 | ₩10,848 | -2.53% | 45만 |
| 2026.10.01 | ₩10,553 | ₩10,915 | ₩10,358 | ₩10,861 | +2.92% | 50.8만 |
| 2026.09.30 | ₩10,446 | ₩10,694 | ₩10,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,499 |
| +0.51% |
| 55.3만 |
| 2026.09.29 | ₩10,459 | ₩10,553 | ₩10,204 | ₩10,285 | -1.67% | 46.6만 |
|---|
| 2026.09.28 | ₩10,499 | ₩10,633 | ₩10,312 | ₩10,459 | -0.38% | 52.4만 |
|---|
| 2026.09.25 | ₩10,754 | ₩10,875 | ₩10,553 | ₩10,660 | -0.87% | 60.9만 |
|---|
| 2026.09.24 | ₩10,727 | ₩10,794 | ₩10,365 | ₩10,633 | -0.88% | 51만 |
|---|
| 2026.09.23 | ₩11,076 | ₩11,093 | ₩10,674 | ₩10,821 | -2.30% | 47.1만 |
|---|
| 2026.09.22 | ₩11,036 | ₩11,150 | ₩10,808 | ₩11,036 | 0.00% | 48.3만 |
|---|
| 2026.09.21 | ₩10,580 | ₩11,022 | ₩10,285 | ₩10,928 | +3.30% | 61.1만 |
|---|
| 2026.09.18 | ₩10,928 | ₩10,982 | ₩10,312 | ₩10,365 | -5.15% | 128.6만 |
|---|
| 2026.09.17 | ₩10,767 | ₩11,129 | ₩10,660 | ₩10,928 | +1.49% | 47.5만 |
|---|
| 2026.09.16 | ₩10,754 | ₩10,875 | ₩10,419 | ₩10,526 | -2.12% | 45.2만 |
|---|
| 2026.09.15 | ₩11,116 | ₩11,258 | ₩10,694 | ₩10,767 | -3.14% | 39.2만 |
|---|
| 2026.09.14 | ₩11,357 | ₩11,612 | ₩11,113 | ₩11,197 | -1.42% | 40.7만 |
|---|
| 2026.09.11 | ₩11,116 | ₩11,451 | ₩10,915 | ₩11,411 | +2.65% | 137.5만 |
|---|
| 2026.09.10 | ₩10,875 | ₩11,076 | ₩10,727 | ₩10,915 | +0.37% | 41.3만 |
|---|
| 2026.09.09 | ₩10,969 | ₩11,317 | ₩10,895 | ₩11,103 | +1.22% | 67.5만 |
|---|
| 2026.09.08 | ₩11,492 | ₩11,585 | ₩11,009 | ₩11,076 | -3.62% | 59.1만 |
|---|
| 2026.09.04 | ₩11,264 | ₩11,652 | ₩11,264 | ₩11,438 | +1.55% | 42.2만 |
|---|
| 2026.09.03 | ₩11,693 | ₩11,760 | ₩11,284 | ₩11,384 | -2.64% | 65.2만 |
|---|
| 2026.09.02 | ₩11,344 | ₩11,545 | ₩11,120 | ₩11,411 | +0.59% | 52.8만 |
|---|
| 2026.09.01 | ₩11,009 | ₩11,411 | ₩10,794 | ₩11,290 | +2.56% | 64.9만 |
|---|
| 2026.08.31 | ₩11,284 | ₩11,726 | ₩11,284 | ₩11,317 | +0.30% | 45.3만 |
|---|
| 2026.08.28 | ₩11,277 | ₩11,565 | ₩11,123 | ₩11,398 | +1.07% | 64.7만 |
|---|
| 2026.08.27 | ₩10,982 | ₩11,317 | ₩10,893 | ₩11,277 | +2.69% | 70.2만 |
|---|
| 2026.08.26 | ₩10,727 | ₩10,955 | ₩10,338 | ₩10,767 | +0.37% | 65.3만 |
|---|
| 2026.08.25 | ₩10,298 | ₩10,794 | ₩10,191 | ₩10,754 | +4.43% | 67.1만 |
|---|
| 2026.08.24 | ₩10,647 | ₩10,647 | ₩10,084 | ₩10,151 | -4.66% | 107.3만 |
|---|
| 2026.08.21 | ₩10,801 | ₩10,915 | ₩10,432 | ₩10,808 | +0.06% | 54.6만 |
|---|
| 2026.08.20 | ₩10,888 | ₩10,971 | ₩10,486 | ₩10,660 | -2.09% | 66.9만 |
|---|
| 2026.08.19 | ₩11,505 | ₩11,588 | ₩10,821 | ₩10,888 | -5.36% | 121.2만 |
|---|
| 2026.08.18 | ₩11,264 | ₩11,458 | ₩11,103 | ₩11,357 | +0.83% | 74.6만 |
|---|
| 2026.08.17 | ₩11,840 | ₩12,055 | ₩11,170 | ₩11,424 | -3.51% | 56.6만 |
|---|
| 2026.08.14 | ₩11,572 | ₩12,122 | ₩11,458 | ₩12,055 | +4.17% | 64.4만 |
|---|
| 2026.08.13 | ₩11,505 | ₩11,982 | ₩11,371 | ₩11,545 | +0.35% | 71.6만 |
|---|
| 2026.08.12 | ₩11,451 | ₩11,612 | ₩11,183 | ₩11,585 | +1.17% | 80.6만 |
|---|
| 2026.08.11 | ₩11,907 | ₩12,175 | ₩11,250 | ₩11,304 | -5.07% | 101.7만 |
|---|
| 2026.08.10 | ₩12,082 | ₩12,524 | ₩11,626 | ₩11,941 | -1.17% | 83.5만 |
|---|
| 2026.08.07 | ₩10,814 | ₩12,403 | ₩10,794 | ₩12,263 | +13.39% | 92.8만 |
|---|
| 2026.08.06 | ₩12,095 | ₩12,437 | ₩11,934 | ₩12,095 | 0.00% | 72만 |
|---|
| 2026.08.05 | ₩12,672 | ₩12,853 | ₩12,242 | ₩12,363 | -2.43% | 51.1만 |
|---|
| 2026.08.04 | ₩11,934 | ₩12,645 | ₩11,811 | ₩12,591 | +5.51% | 67.7만 |
|---|
| 2026.08.03 | ₩11,532 | ₩12,175 | ₩11,532 | ₩11,961 | +3.72% | 73.6만 |
|---|
| 2026.07.31 | ₩11,371 | ₩11,559 | ₩10,888 | ₩11,424 | +0.47% | 63.2만 |
|---|
| 2026.07.30 | ₩10,915 | ₩11,210 | ₩10,801 | ₩11,116 | +1.84% | 55.9만 |
|---|
| 2026.07.29 | ₩10,995 | ₩11,237 | ₩10,459 | ₩10,660 | -3.05% | 63.9만 |
|---|
| 2026.07.28 | ₩11,009 | ₩11,116 | ₩10,526 | ₩10,915 | -0.85% | 71.1만 |
|---|
| 2026.07.27 | ₩11,666 | ₩11,961 | ₩11,062 | ₩11,116 | -4.71% | 67.6만 |
|---|
| 2026.07.24 | ₩11,974 | ₩11,974 | ₩11,290 | ₩11,324 | -5.43% | 49.4만 |
|---|
| 2026.07.23 | ₩12,967 | ₩13,208 | ₩11,534 | ₩11,813 | -8.89% | 96.7만 |
|---|
| 2026.07.22 | ₩12,363 | ₩12,944 | ₩12,283 | ₩12,819 | +3.69% | 95.2만 |
|---|
| 2026.07.21 | ₩11,733 | ₩12,377 | ₩11,599 | ₩12,350 | +5.26% | 84.9만 |
|---|
| 2026.07.20 | ₩11,572 | ₩11,733 | ₩11,237 | ₩11,532 | -0.35% | 128.5만 |
|---|
| 2026.07.17 | ₩11,813 | ₩12,725 | ₩11,223 | ₩11,572 | -2.04% | 146.5만 |
|---|
| 2026.07.16 | ₩13,476 | ₩13,583 | ₩12,283 | ₩12,390 | -8.06% | 66.9만 |
|---|
| 2026.07.15 | ₩13,905 | ₩14,267 | ₩13,476 | ₩13,717 | -1.35% | 44.6만 |
|---|
| 2026.07.14 | ₩13,818 | ₩14,046 | ₩13,543 | ₩13,731 | -0.63% | 49.4만 |
|---|
| 2026.07.13 | ₩13,851 | ₩14,153 | ₩13,677 | ₩13,825 | -0.19% | 45.5만 |
|---|
| 2026.07.10 | ₩13,925 | ₩14,220 | ₩13,784 | ₩14,039 | +0.82% | 41.4만 |
|---|
| 2026.07.09 | ₩13,650 | ₩14,294 | ₩13,570 | ₩14,026 | +2.75% | 46.4만 |
|---|
| 2026.07.08 | ₩13,516 | ₩13,905 | ₩12,899 | ₩13,637 | +0.89% | 63.3만 |
|---|
| 2026.07.07 | ₩14,495 | ₩14,777 | ₩13,610 | ₩13,825 | -4.63% | 67.6만 |
|---|
| 2026.07.06 | ₩14,254 | ₩15,152 | ₩14,039 | ₩14,723 | +3.29% | 56.7만 |
|---|
| 2026.07.02 | ₩15,474 | ₩15,782 | ₩14,307 | ₩14,361 | -7.19% | 58.5만 |
|---|
| 2026.07.01 | ₩15,166 | ₩16,225 | ₩15,166 | ₩15,461 | +1.95% | 62.5만 |
|---|
| 2026.06.30 | ₩14,321 | ₩15,407 | ₩14,227 | ₩15,179 | +5.99% | 80.9만 |
|---|
| 2026.06.29 | ₩14,267 | ₩14,837 | ₩14,098 | ₩14,549 | +1.97% | 81.5만 |
|---|
| 2026.06.26 | ₩13,248 | ₩14,267 | ₩13,087 | ₩14,227 | +7.39% | 148.4만 |
|---|
| 2026.06.25 | ₩13,396 | ₩13,516 | ₩13,020 | ₩13,208 | -1.40% | 65.3만 |
|---|
| 2026.06.24 | ₩13,530 | ₩13,649 | ₩12,899 | ₩13,248 | -2.08% | 76.4만 |
|---|
| 2026.06.23 | ₩13,610 | ₩14,214 | ₩13,396 | ₩13,516 | -0.69% | 122만 |
|---|
| 2026.06.22 | ₩14,227 | ₩14,830 | ₩13,865 | ₩14,160 | -0.47% | 119.8만 |
|---|
| 2026.06.18 | ₩13,610 | ₩14,924 | ₩13,154 | ₩14,441 | +6.11% | 200.2만 |
|---|
| 2026.06.17 | ₩13,771 | ₩14,012 | ₩13,375 | ₩13,409 | -2.63% | 57만 |
|---|
| 2026.06.16 | ₩14,549 | ₩14,830 | ₩13,677 | ₩13,771 | -5.35% | 76.9만 |
|---|
| 2026.06.15 | ₩15,054 | ₩15,152 | ₩14,455 | ₩14,582 | -3.14% | 48.3만 |
|---|
| 2026.06.12 | ₩14,441 | ₩14,924 | ₩13,992 | ₩14,240 | -1.39% | 87.1만 |
|---|
| 2026.06.11 | ₩13,382 | ₩14,636 | ₩12,940 | ₩14,482 | +8.22% | 183.6만 |
|---|
| 2026.06.10 | ₩13,087 | ₩13,873 | ₩12,993 | ₩13,342 | +1.95% | 66.4만 |
|---|
| 2026.06.09 | ₩14,871 | ₩14,951 | ₩12,608 | ₩13,288 | -10.64% | 104만 |
|---|
| 2026.06.08 | ₩14,522 | ₩15,317 | ₩14,415 | ₩14,804 | +1.94% | 73.1만 |
|---|
| 2026.06.05 | ₩16,131 | ₩16,131 | ₩13,556 | ₩14,227 | -11.80% | 152만 |
|---|
| 2026.06.04 | ₩16,252 | ₩16,936 | ₩16,158 | ₩16,533 | +1.73% | 50.6만 |
|---|
| 2026.06.03 | ₩17,231 | ₩17,324 | ₩15,581 | ₩16,466 | -4.44% | 139만 |
|---|
| 2026.06.02 | ₩16,721 | ₩17,593 | ₩16,641 | ₩17,566 | +5.05% | 108.2만 |
|---|
| 2026.06.01 | ₩16,815 | ₩17,405 | ₩16,493 | ₩17,083 | +1.59% | 154.5만 |
|---|
| 2026.05.29 | ₩15,943 | ₩17,804 | ₩15,558 | ₩17,244 | +8.16% | 194.4만 |
|---|
| 2026.05.28 | ₩15,528 | ₩16,064 | ₩15,288 | ₩15,916 | +2.50% | 103만 |
|---|
| 2026.05.27 | ₩15,139 | ₩15,782 | ₩14,830 | ₩15,635 | +3.28% | 109.2만 |
|---|
| 2026.05.26 | ₩15,099 | ₩15,474 | ₩14,455 | ₩15,206 | +0.71% | 158만 |
|---|
| 2026.05.22 | ₩13,087 | ₩16,091 | ₩13,087 | ₩14,723 | +12.50% | 458.1만 |
|---|
| 2026.05.21 | ₩12,390 | ₩13,034 | ₩12,256 | ₩12,993 | +4.87% | 54.4만 |
|---|
| 2026.05.20 | ₩12,269 | ₩12,685 | ₩12,028 | ₩12,390 | +0.98% | 56.6만 |
|---|
| 2026.05.19 | ₩12,739 | ₩12,961 | ₩12,303 | ₩12,309 | -3.37% | 53.4만 |
|---|
| 2026.05.18 | ₩12,953 | ₩13,295 | ₩12,698 | ₩12,765 | -1.45% | 95만 |
|---|
| 2026.05.15 | ₩13,530 | ₩13,582 | ₩12,886 | ₩13,127 | -2.97% | 76.3만 |
|---|
| 2026.05.14 | ₩14,388 | ₩14,636 | ₩13,885 | ₩13,972 | -2.89% | 93.5만 |
|---|
| 2026.05.13 | ₩13,329 | ₩14,750 | ₩13,194 | ₩14,321 | +7.44% | 192.5만 |
|---|
| 2026.05.12 | ₩13,141 | ₩13,892 | ₩12,792 | ₩13,329 | +1.43% | 168.4만 |
|---|
| 2026.05.11 | ₩13,302 | ₩14,401 | ₩12,993 | ₩13,241 | -0.45% | 116.8만 |
|---|
| 2026.05.08 | ₩13,194 | ₩13,597 | ₩12,309 | ₩13,235 | +0.30% | 177.2만 |
|---|
| 2026.05.07 | ₩13,771 | ₩14,334 | ₩13,583 | ₩14,133 | +2.63% | 121.5만 |
|---|
| 2026.05.06 | ₩13,235 | ₩14,012 | ₩12,819 | ₩13,664 | +3.24% | 112.1만 |
|---|
| 2026.05.05 | ₩13,892 | ₩14,307 | ₩13,181 | ₩13,221 | -4.83% | 164.4만 |
|---|
| 2026.05.04 | ₩12,967 | ₩15,005 | ₩12,967 | ₩13,892 | +7.14% | 158.2만 |
|---|
| 2026.05.01 | ₩12,350 | ₩13,288 | ₩12,323 | ₩12,967 | +4.99% | 76.5만 |
|---|
| 2026.04.30 | ₩11,398 | ₩12,296 | ₩11,304 | ₩12,202 | +7.06% | 59만 |
|---|
| 2026.04.29 | ₩11,679 | ₩11,679 | ₩11,257 | ₩11,451 | -1.95% | 33.1만 |
|---|
| 2026.04.28 | ₩11,800 | ₩12,001 | ₩11,612 | ₩11,713 | -0.74% | 51.3만 |
|---|
| 2026.04.27 | ₩11,719 | ₩12,122 | ₩11,699 | ₩11,974 | +2.17% | 51.3만 |
|---|
| 2026.04.24 | ₩11,036 | ₩11,927 | ₩10,727 | ₩11,719 | +6.20% | 68.3만 |
|---|
| 2026.04.23 | ₩11,438 | ₩11,438 | ₩10,620 | ₩10,848 | -5.16% | 69.3만 |
|---|
| 2026.04.22 | ₩11,947 | ₩11,947 | ₩11,492 | ₩11,572 | -3.14% | 49.4만 |
|---|
| 2026.04.21 | ₩12,202 | ₩12,323 | ₩11,652 | ₩11,679 | -4.29% | 72.3만 |
|---|
| 2026.04.20 | ₩11,599 | ₩12,095 | ₩11,501 | ₩12,068 | +4.05% | 47.9만 |
|---|
| 2026.04.17 | ₩11,599 | ₩12,061 | ₩11,485 | ₩11,666 | +0.58% | 90.2만 |
|---|
| 2026.04.16 | ₩11,277 | ₩11,719 | ₩11,264 | ₩11,398 | +1.07% | 70.7만 |
|---|
| 2026.04.15 | ₩10,446 | ₩11,223 | ₩10,446 | ₩11,210 | +7.32% | 90만 |
|---|
| 2026.04.14 | ₩10,352 | ₩10,680 | ₩10,318 | ₩10,325 | -0.26% | 51.3만 |
|---|
| 2026.04.13 | ₩9,882 | ₩10,258 | ₩9,852 | ₩10,164 | +2.85% | 45.1만 |
|---|
| 2026.04.10 | ₩10,218 | ₩10,298 | ₩9,869 | ₩9,990 | -2.23% | 44만 |
|---|
| 2026.04.09 | ₩10,392 | ₩10,486 | ₩10,013 | ₩10,191 | -1.94% | 49.5만 |
|---|
| 2026.04.08 | ₩10,727 | ₩10,915 | ₩10,405 | ₩10,553 | -1.63% | 66.8만 |
|---|
| 2026.04.07 | ₩10,017 | ₩10,305 | ₩9,909 | ₩10,177 | +1.61% | 63.2만 |
|---|
| 2026.04.06 | ₩9,762 | ₩10,607 | ₩9,762 | ₩10,137 | +3.85% | 64.4만 |
|---|
| 2026.04.02 | ₩8,971 | ₩9,789 | ₩8,799 | ₩9,722 | +8.37% | 89.1만 |
|---|
| 2026.04.01 | ₩8,609 | ₩9,118 | ₩8,582 | ₩9,078 | +5.45% | 68.9만 |
|---|
| 2026.03.31 | ₩8,099 | ₩8,582 | ₩8,019 | ₩8,461 | +4.47% | 65.1만 |
|---|
| 2026.03.30 | ₩8,166 | ₩8,273 | ₩7,844 | ₩7,992 | -2.13% | 65.4만 |
|---|
| 2026.03.27 | ₩8,555 | ₩8,629 | ₩8,045 | ₩8,126 | -5.02% | 71만 |
|---|
| 2026.03.26 | ₩8,716 | ₩9,064 | ₩8,662 | ₩8,729 | +0.15% | 50.9만 |
|---|
| 2026.03.25 | ₩9,118 | ₩9,225 | ₩8,716 | ₩8,823 | -3.24% | 63.8만 |
|---|
| 2026.03.24 | ₩9,266 | ₩9,460 | ₩8,904 | ₩8,930 | -3.62% | 68.2만 |
|---|
| 2026.03.23 | ₩9,440 | ₩9,695 | ₩9,091 | ₩9,413 | -0.28% | 81만 |
|---|
| 2026.03.20 | ₩9,494 | ₩9,494 | ₩9,145 | ₩9,172 | -3.39% | 127.6만 |
|---|
| 2026.03.19 | ₩9,386 | ₩9,654 | ₩9,292 | ₩9,547 | +1.71% | 44.5만 |
|---|
| 2026.03.18 | ₩9,574 | ₩9,775 | ₩9,400 | ₩9,574 | 0.00% | 58.8만 |
|---|
| 2026.03.17 | ₩9,574 | ₩9,952 | ₩9,453 | ₩9,708 | +1.40% | 49.8만 |
|---|
| 2026.03.16 | ₩9,587 | ₩9,829 | ₩9,494 | ₩9,574 | -0.14% | 52.9만 |
|---|
| 2026.03.13 | ₩9,480 | ₩9,641 | ₩9,199 | ₩9,413 | -0.71% | 98만 |
|---|
| 2026.03.12 | ₩9,319 | ₩9,534 | ₩9,306 | ₩9,467 | +1.58% | 62만 |
|---|
| 2026.03.11 | ₩9,373 | ₩9,570 | ₩9,212 | ₩9,400 | +0.29% | 63.9만 |
|---|
| 2026.03.10 | ₩9,614 | ₩9,722 | ₩9,299 | ₩9,359 | -2.65% | 73.9만 |
|---|
| 2026.03.09 | ₩9,641 | ₩9,681 | ₩9,259 | ₩9,614 | -0.28% | 73.4만 |
|---|
| 2026.03.06 | ₩10,030 | ₩10,271 | ₩9,789 | ₩9,829 | -2.01% | 69.6만 |
|---|
| 2026.03.05 | ₩10,030 | ₩10,439 | ₩9,856 | ₩10,285 | +2.54% | 56.1만 |
|---|
| 2026.03.04 | ₩10,298 | ₩10,513 | ₩10,070 | ₩10,124 | -1.69% | 58.4만 |
|---|
| 2026.03.03 | ₩10,030 | ₩10,258 | ₩9,856 | ₩10,084 | +0.53% | 57만 |
|---|
| 2026.03.02 | ₩10,137 | ₩10,526 | ₩10,124 | ₩10,392 | +2.51% | 57.6만 |
|---|
| 2026.02.27 | ₩10,258 | ₩10,687 | ₩10,110 | ₩10,607 | +3.40% | 84.8만 |
|---|
| 2026.02.26 | ₩10,392 | ₩10,600 | ₩10,285 | ₩10,553 | +1.55% | 69.6만 |
|---|
| 2026.02.25 | ₩10,057 | ₩10,392 | ₩9,972 | ₩10,325 | +2.67% | 95.4만 |
|---|
| 2026.02.24 | ₩9,856 | ₩10,553 | ₩9,815 | ₩9,963 | +1.09% | 90만 |
|---|
| 2026.02.23 | ₩10,446 | ₩10,499 | ₩9,789 | ₩9,923 | -5.01% | 100.6만 |
|---|
| 2026.02.20 | ₩10,687 | ₩11,103 | ₩10,553 | ₩10,620 | -0.63% | 82.6만 |
|---|
| 2026.02.19 | ₩10,794 | ₩11,009 | ₩10,593 | ₩10,875 | +0.75% | 66.9만 |
|---|
| 2026.02.18 | ₩11,022 | ₩11,062 | ₩10,720 | ₩10,875 | -1.34% | 132.2만 |
|---|
| 2026.02.17 | ₩10,875 | ₩11,424 | ₩10,808 | ₩11,049 | +1.60% | 94.3만 |
|---|
| 2026.02.13 | ₩10,767 | ₩11,194 | ₩10,539 | ₩11,076 | +2.86% | 96.6만 |
|---|
| 2026.02.12 | ₩10,714 | ₩11,116 | ₩10,372 | ₩10,647 | -0.63% | 118.5만 |
|---|
| 2026.02.11 | ₩11,076 | ₩11,210 | ₩10,305 | ₩10,861 | -1.94% | 125.5만 |
|---|
| 2026.02.10 | ₩11,344 | ₩11,639 | ₩10,915 | ₩10,955 | -3.43% | 116.6만 |
|---|
| 2026.02.09 | ₩10,057 | ₩11,639 | ₩9,856 | ₩11,304 | +12.40% | 238만 |
|---|
| 2026.02.06 | ₩10,379 | ₩10,687 | ₩9,708 | ₩10,419 | +0.39% | 220.4만 |
|---|
| 2026.02.05 | ₩11,418 | ₩11,418 | ₩8,595 | ₩10,258 | -10.16% | 752.1만 |
|---|
| 2026.02.04 | ₩13,892 | ₩14,817 | ₩13,691 | ₩14,455 | +4.05% | 183.5만 |
|---|
| 2026.02.03 | ₩14,602 | ₩14,643 | ₩13,556 | ₩13,892 | -4.87% | 140.6만 |
|---|
| 2026.02.02 | ₩15,112 | ₩15,595 | ₩14,562 | ₩14,616 | -3.28% | 71.2만 |
|---|
| 2026.01.30 | ₩15,528 | ₩15,715 | ₩14,736 | ₩15,192 | -2.16% | 58.2만 |
|---|
| 2026.01.29 | ₩16,426 | ₩16,426 | ₩15,316 | ₩15,769 | -4.00% | 66.1만 |
|---|
| 2026.01.28 | ₩16,346 | ₩16,895 | ₩16,211 | ₩16,600 | +1.56% | 80만 |
|---|
| 2026.01.27 | ₩15,943 | ₩16,252 | ₩15,380 | ₩16,104 | +1.01% | 58만 |
|---|
| 2026.01.26 | ₩15,192 | ₩15,843 | ₩15,018 | ₩15,756 | +3.71% | 67.2만 |
|---|
| 2026.01.23 | ₩15,407 | ₩15,635 | ₩15,152 | ₩15,233 | -1.13% | 42.5만 |
|---|
| 2026.01.22 | ₩15,394 | ₩15,930 | ₩15,132 | ₩15,407 | +0.09% | 62.5만 |
|---|
| 2026.01.21 | ₩14,884 | ₩15,286 | ₩14,482 | ₩15,152 | +1.80% | 63.5만 |
|---|
| 2026.01.20 | ₩14,710 | ₩15,514 | ₩14,616 | ₩14,777 | +0.46% | 78.3만 |
|---|
| 2026.01.16 | ₩16,279 | ₩16,446 | ₩15,742 | ₩15,742 | -3.29% | 60.2만 |
|---|
| 2026.01.15 | ₩16,694 | ₩16,842 | ₩16,158 | ₩16,225 | -2.81% | 61.1만 |
|---|
| 2026.01.14 | ₩16,024 | ₩16,694 | ₩15,961 | ₩16,533 | +3.18% | 63.5만 |
|---|
| 2026.01.13 | ₩16,734 | ₩16,761 | ₩15,957 | ₩16,091 | -3.85% | 62.4만 |
|---|
| 2026.01.12 | ₩16,413 | ₩16,956 | ₩16,158 | ₩16,506 | +0.57% | 51.5만 |
|---|
| 2026.01.09 | ₩16,869 | ₩17,351 | ₩16,520 | ₩16,560 | -1.83% | 78.4만 |
|---|
| 2026.01.08 | ₩16,426 | ₩17,016 | ₩16,151 | ₩16,922 | +3.02% | 90.8만 |
|---|
| 2026.01.07 | ₩16,171 | ₩16,801 | ₩16,024 | ₩16,493 | +1.99% | 113.7만 |
|---|
| 2026.01.06 | ₩15,018 | ₩16,185 | ₩14,770 | ₩16,171 | +7.68% | 87.8만 |
|---|
| 2026.01.05 | ₩15,863 | ₩15,930 | ₩14,817 | ₩14,871 | -6.26% | 87.2만 |
|---|
| 2026.01.02 | ₩14,482 | ₩15,567 | ₩14,428 | ₩15,501 | +7.04% | 89.6만 |
|---|
| 2025.12.31 | ₩14,549 | ₩14,857 | ₩14,173 | ₩14,334 | -1.47% | 94.8만 |
|---|
| 2025.12.30 | ₩14,468 | ₩14,993 | ₩14,401 | ₩14,468 | 0.00% | 75.4만 |
|---|
| 2025.12.29 | ₩14,616 | ₩14,884 | ₩14,455 | ₩14,522 | -0.64% | 61.5만 |
|---|
| 2025.12.26 | ₩15,139 | ₩15,139 | ₩14,495 | ₩14,817 | -2.13% | 48.2만 |
|---|
| 2025.12.24 | ₩15,085 | ₩15,635 | ₩14,981 | ₩15,192 | +0.71% | 32만 |
|---|
| 2025.12.23 | ₩14,991 | ₩15,233 | ₩14,577 | ₩15,152 | +1.07% | 67.5만 |
|---|
| 2025.12.22 | ₩15,621 | ₩15,621 | ₩15,054 | ₩15,259 | -2.32% | 79.1만 |
|---|
| 2025.12.19 | ₩14,589 | ₩15,125 | ₩14,549 | ₩15,045 | +3.13% | 163.9만 |
|---|
| 2025.12.18 | ₩14,938 | ₩15,125 | ₩14,173 | ₩14,388 | -3.68% | 86.2만 |
|---|
| 2025.12.17 | ₩14,951 | ₩15,206 | ₩14,307 | ₩14,374 | -3.86% | 74.7만 |
|---|
| 2025.12.16 | ₩14,710 | ₩15,018 | ₩14,629 | ₩14,964 | +1.73% | 69.8만 |
|---|
| 2025.12.15 | ₩15,648 | ₩15,648 | ₩14,495 | ₩14,938 | -4.54% | 93.5만 |
|---|
| 2025.12.12 | ₩16,098 | ₩16,319 | ₩15,219 | ₩15,427 | -4.16% | 76.1만 |
|---|
| 2025.12.11 | ₩15,648 | ₩16,185 | ₩15,326 | ₩16,118 | +3.00% | 85.2만 |
|---|
| 2025.12.10 | ₩16,064 | ₩16,225 | ₩15,615 | ₩15,715 | -2.17% | 100.6만 |
|---|
| 2025.12.09 | ₩16,976 | ₩16,989 | ₩16,165 | ₩16,198 | -4.58% | 115.2만 |
|---|
| 2025.12.08 | ₩16,936 | ₩17,566 | ₩16,828 | ₩17,137 | +1.19% | 109.7만 |
|---|
| 2025.12.05 | ₩17,231 | ₩17,660 | ₩16,922 | ₩16,949 | -1.63% | 126.6만 |
|---|
| 2025.12.04 | ₩16,064 | ₩17,412 | ₩15,957 | ₩17,365 | +8.10% | 178만 |
|---|
| 2025.12.03 | ₩14,830 | ₩16,265 | ₩14,710 | ₩16,238 | +9.49% | 211.7만 |
|---|
| 2025.12.02 | ₩14,455 | ₩14,991 | ₩14,294 | ₩14,897 | +3.06% | 89만 |
|---|
| 2025.12.01 | ₩14,361 | ₩14,602 | ₩14,079 | ₩14,281 | -0.56% | 97.3만 |
|---|
| 2025.11.28 | ₩14,173 | ₩14,857 | ₩13,945 | ₩14,857 | +4.82% | 81.2만 |
|---|
| 2025.11.26 | ₩13,865 | ₩14,260 | ₩13,771 | ₩13,999 | +0.97% | 106.8만 |
|---|
| 2025.11.25 | ₩14,374 | ₩14,401 | ₩13,530 | ₩13,758 | -4.29% | 152.4만 |
|---|
| 2025.11.24 | ₩13,959 | ₩14,602 | ₩13,422 | ₩14,415 | +3.27% | 200.4만 |
|---|
| 2025.11.21 | ₩13,291 | ₩14,509 | ₩12,819 | ₩13,878 | +4.42% | 265.5만 |
|---|
| 2025.11.20 | ₩14,053 | ₩16,118 | ₩13,422 | ₩13,543 | -3.63% | 1153.2만 |
|---|
| 2025.11.19 | ₩10,446 | ₩11,009 | ₩10,231 | ₩10,620 | +1.67% | 479.2만 |
|---|
| 2025.11.18 | ₩10,379 | ₩10,741 | ₩10,191 | ₩10,486 | +1.03% | 111.5만 |
|---|
| 2025.11.17 | ₩11,062 | ₩11,170 | ₩10,432 | ₩10,553 | -4.61% | 98.2만 |
|---|
| 2025.11.14 | ₩10,902 | ₩11,451 | ₩10,767 | ₩11,210 | +2.83% | 110.3만 |
|---|
| 2025.11.13 | ₩11,974 | ₩12,014 | ₩11,210 | ₩11,451 | -4.37% | 114.4만 |
|---|
| 2025.11.12 | ₩12,631 | ₩12,705 | ₩12,083 | ₩12,216 | -3.29% | 94.3만 |
|---|
| 2025.11.11 | ₩12,859 | ₩12,953 | ₩12,537 | ₩12,631 | -1.77% | 90.3만 |
|---|
| 2025.11.10 | ₩13,007 | ₩13,329 | ₩12,752 | ₩12,899 | -0.82% | 158.6만 |
|---|
| 2025.11.07 | ₩12,001 | ₩12,484 | ₩11,599 | ₩12,444 | +3.69% | 153.7만 |
|---|
| 2025.11.06 | ₩12,967 | ₩13,007 | ₩12,162 | ₩12,363 | -4.65% | 157.1만 |
|---|
| 2025.11.05 | ₩13,181 | ₩13,322 | ₩12,806 | ₩13,060 | -0.92% | 126.6만 |
|---|
| 2025.11.04 | ₩14,079 | ₩14,106 | ₩12,853 | ₩12,933 | -8.14% | 231.2만 |
|---|
| 2025.11.03 | ₩15,568 | ₩15,635 | ₩14,482 | ₩14,817 | -4.82% | 159만 |
|---|
| 2025.10.31 | ₩14,710 | ₩14,958 | ₩14,388 | ₩14,388 | -2.19% | 93.9만 |
|---|
| 2025.10.30 | ₩14,750 | ₩15,052 | ₩14,510 | ₩14,602 | -1.00% | 66.3만 |
|---|
| 2025.10.29 | ₩15,259 | ₩15,447 | ₩14,786 | ₩15,005 | -1.67% | 76.3만 |
|---|
| 2025.10.28 | ₩15,273 | ₩15,474 | ₩15,072 | ₩15,367 | +0.61% | 79.5만 |
|---|
| 2025.10.27 | ₩15,769 | ₩15,782 | ₩15,233 | ₩15,273 | -3.15% | 58.8만 |
|---|
| 2025.10.24 | ₩15,970 | ₩15,984 | ₩15,353 | ₩15,501 | -2.94% | 105.7만 |
|---|
| 2025.10.23 | ₩14,924 | ₩15,420 | ₩14,884 | ₩15,380 | +3.05% | 127.8만 |
|---|
| 2025.10.22 | ₩15,648 | ₩15,790 | ₩14,535 | ₩14,857 | -5.06% | 145.9만 |
|---|
| 2025.10.21 | ₩15,729 | ₩16,292 | ₩15,420 | ₩15,957 | +1.45% | 111.2만 |
|---|
| 2025.10.20 | ₩15,353 | ₩16,225 | ₩15,286 | ₩15,876 | +3.41% | 161.6만 |
|---|
| 2025.10.17 | ₩15,112 | ₩15,474 | ₩14,710 | ₩15,112 | 0.00% | 150.8만 |
|---|
| 2025.10.16 | ₩16,359 | ₩16,796 | ₩15,434 | ₩15,702 | -4.02% | 187.9만 |
|---|
| 2025.10.15 | ₩18,049 | ₩18,089 | ₩15,461 | ₩16,185 | -10.33% | 332.5만 |
|---|
| 2025.10.14 | ₩14,629 | ₩17,794 | ₩14,602 | ₩17,526 | +19.80% | 440.2만 |
|---|
| 2025.10.13 | ₩14,736 | ₩15,233 | ₩14,361 | ₩15,166 | +2.91% | 157.4만 |
|---|
| 2025.10.10 | ₩15,608 | ₩15,957 | ₩14,160 | ₩14,187 | -9.11% | 209만 |
|---|