시장 데이터를 불러오는 중
전체 종목
커세어 게이밍 과거 주가
Corsair Gaming, Inc. - Common Stock · CRSR · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corsair Gaming, Inc. - Common Stock · CRSR · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,636 | ₩18,264 | ₩17,436 | ₩18,197 | +3.18% | 88.1만 |
| 2026.10.08 | ₩17,823 | ₩18,104 | ₩17,236 | ₩17,476 | -1.95% | 116.1만 |
| 2026.10.07 | ₩17,783 | ₩18,271 | ₩17,583 | ₩18,144 | +2.03% | 89만 |
| 2026.10.06 | ₩18,197 | ₩18,518 | ₩17,998 | ₩18,210 | +0.07% | 80.6만 |
| 2026.10.05 | ₩18,644 | ₩18,825 | ₩17,930 | ₩18,064 | -3.11% | 108.1만 |
| 2026.10.02 | ₩18,771 | ₩19,252 | ₩18,384 | ₩18,411 | -1.92% | 128.9만 |
| 2026.10.01 | ₩18,291 | ₩19,012 | ₩17,870 | ₩18,491 | +1.09% | 139.6만 |
| 2026.09.30 | ₩18,130 | ₩18,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,024 |
| -0.59% |
| 102.7만 |
| 2026.09.29 | ₩18,277 | ₩18,277 | ₩17,750 | ₩17,970 | -1.68% | 74만 |
|---|
| 2026.09.28 | ₩18,024 | ₩18,437 | ₩17,643 | ₩18,024 | 0.00% | 73.6만 |
|---|
| 2026.09.25 | ₩18,264 | ₩18,638 | ₩18,104 | ₩18,237 | -0.15% | 97만 |
|---|
| 2026.09.24 | ₩17,717 | ₩18,157 | ₩17,436 | ₩18,090 | +2.11% | 107.8만 |
|---|
| 2026.09.23 | ₩18,117 | ₩18,464 | ₩17,890 | ₩18,050 | -0.37% | 131.9만 |
|---|
| 2026.09.22 | ₩18,050 | ₩18,224 | ₩17,583 | ₩18,130 | +0.44% | 92.8만 |
|---|
| 2026.09.21 | ₩18,277 | ₩18,478 | ₩17,730 | ₩18,050 | -1.24% | 105.6만 |
|---|
| 2026.09.18 | ₩18,184 | ₩18,253 | ₩17,490 | ₩17,863 | -1.76% | 149.3만 |
|---|
| 2026.09.17 | ₩18,064 | ₩18,317 | ₩17,837 | ₩18,037 | -0.15% | 79.4만 |
|---|
| 2026.09.16 | ₩17,837 | ₩18,170 | ₩17,132 | ₩17,570 | -1.50% | 87.8만 |
|---|
| 2026.09.15 | ₩17,810 | ₩18,397 | ₩17,650 | ₩17,837 | +0.15% | 114.1만 |
|---|
| 2026.09.14 | ₩17,316 | ₩17,610 | ₩16,915 | ₩17,396 | +0.46% | 135.2만 |
|---|
| 2026.09.11 | ₩16,922 | ₩18,197 | ₩16,922 | ₩18,077 | +6.82% | 123.1만 |
|---|
| 2026.09.10 | ₩16,235 | ₩16,822 | ₩16,088 | ₩16,782 | +3.37% | 102.8만 |
|---|
| 2026.09.09 | ₩16,542 | ₩16,809 | ₩16,295 | ₩16,462 | -0.48% | 85.8만 |
|---|
| 2026.09.08 | ₩16,982 | ₩17,076 | ₩16,315 | ₩16,368 | -3.62% | 115.9만 |
|---|
| 2026.09.04 | ₩17,062 | ₩17,289 | ₩16,769 | ₩16,982 | -0.47% | 95.6만 |
|---|
| 2026.09.03 | ₩16,288 | ₩17,076 | ₩16,154 | ₩17,049 | +4.67% | 114.5만 |
|---|
| 2026.09.02 | ₩15,727 | ₩16,208 | ₩15,674 | ₩16,154 | +2.72% | 107.1만 |
|---|
| 2026.09.01 | ₩15,821 | ₩15,994 | ₩15,420 | ₩15,514 | -1.94% | 104.4만 |
|---|
| 2026.08.31 | ₩16,028 | ₩16,408 | ₩15,842 | ₩16,221 | +1.21% | 126.5만 |
|---|
| 2026.08.28 | ₩16,021 | ₩16,341 | ₩15,660 | ₩16,021 | 0.00% | 119.4만 |
|---|
| 2026.08.27 | ₩16,114 | ₩16,261 | ₩15,594 | ₩15,994 | -0.75% | 114.2만 |
|---|
| 2026.08.26 | ₩15,380 | ₩15,901 | ₩15,380 | ₩15,807 | +2.78% | 120.6만 |
|---|
| 2026.08.25 | ₩14,819 | ₩15,834 | ₩14,713 | ₩15,807 | +6.67% | 166.7만 |
|---|
| 2026.08.24 | ₩14,352 | ₩14,673 | ₩14,320 | ₩14,566 | +1.49% | 181.5만 |
|---|
| 2026.08.21 | ₩14,779 | ₩14,819 | ₩14,379 | ₩14,592 | -1.26% | 119.3만 |
|---|
| 2026.08.20 | ₩15,006 | ₩15,247 | ₩14,432 | ₩14,566 | -2.94% | 181.9만 |
|---|
| 2026.08.19 | ₩15,140 | ₩15,260 | ₩14,622 | ₩15,153 | +0.09% | 175.9만 |
|---|
| 2026.08.18 | ₩15,981 | ₩16,355 | ₩15,847 | ₩15,928 | -0.33% | 160.9만 |
|---|
| 2026.08.17 | ₩17,009 | ₩17,082 | ₩15,781 | ₩16,341 | -3.92% | 211.9만 |
|---|
| 2026.08.14 | ₩17,930 | ₩17,930 | ₩17,223 | ₩17,343 | -3.28% | 154.5만 |
|---|
| 2026.08.13 | ₩17,196 | ₩18,624 | ₩17,089 | ₩17,957 | +4.43% | 220.1만 |
|---|
| 2026.08.12 | ₩17,409 | ₩17,530 | ₩16,795 | ₩17,249 | -0.92% | 178만 |
|---|
| 2026.08.11 | ₩18,304 | ₩18,304 | ₩16,782 | ₩17,129 | -6.42% | 341.7만 |
|---|
| 2026.08.10 | ₩19,839 | ₩19,997 | ₩18,157 | ₩18,304 | -7.74% | 294.6만 |
|---|
| 2026.08.07 | ₩16,931 | ₩19,465 | ₩15,727 | ₩19,158 | +13.15% | 951.9만 |
|---|
| 2026.08.06 | ₩14,793 | ₩14,916 | ₩13,952 | ₩14,165 | -4.24% | 252.7만 |
|---|
| 2026.08.05 | ₩15,080 | ₩15,273 | ₩14,472 | ₩14,953 | -0.84% | 236.7만 |
|---|
| 2026.08.04 | ₩14,940 | ₩15,240 | ₩14,653 | ₩15,180 | +1.61% | 176.1만 |
|---|
| 2026.08.03 | ₩14,392 | ₩14,913 | ₩14,191 | ₩14,419 | +0.19% | 197.7만 |
|---|
| 2026.07.31 | ₩14,499 | ₩14,606 | ₩13,651 | ₩14,165 | -2.30% | 121.6만 |
|---|
| 2026.07.30 | ₩13,945 | ₩14,325 | ₩13,611 | ₩14,192 | +1.77% | 117.9만 |
|---|
| 2026.07.29 | ₩14,125 | ₩14,299 | ₩13,431 | ₩13,718 | -2.88% | 153.8만 |
|---|
| 2026.07.28 | ₩13,711 | ₩14,552 | ₩13,244 | ₩14,339 | +4.58% | 188.6만 |
|---|
| 2026.07.27 | ₩13,564 | ₩14,125 | ₩13,231 | ₩14,058 | +3.64% | 181.1만 |
|---|
| 2026.07.24 | ₩13,351 | ₩13,471 | ₩12,977 | ₩13,151 | -1.50% | 99.2만 |
|---|
| 2026.07.23 | ₩14,285 | ₩14,339 | ₩13,351 | ₩13,458 | -5.79% | 155.8만 |
|---|
| 2026.07.22 | ₩13,805 | ₩14,646 | ₩13,751 | ₩14,152 | +2.51% | 236.2만 |
|---|
| 2026.07.21 | ₩12,843 | ₩13,337 | ₩12,843 | ₩13,191 | +2.70% | 126.7만 |
|---|
| 2026.07.20 | ₩13,257 | ₩13,257 | ₩12,329 | ₩12,617 | -4.83% | 123.1만 |
|---|
| 2026.07.17 | ₩12,136 | ₩13,251 | ₩12,042 | ₩13,017 | +7.26% | 156.2만 |
|---|
| 2026.07.16 | ₩12,416 | ₩12,790 | ₩12,149 | ₩12,496 | +0.65% | 120.8만 |
|---|
| 2026.07.15 | ₩12,977 | ₩13,124 | ₩12,149 | ₩12,657 | -2.47% | 142.8만 |
|---|
| 2026.07.14 | ₩12,750 | ₩13,097 | ₩12,697 | ₩12,884 | +1.05% | 107.1만 |
|---|
| 2026.07.13 | ₩12,683 | ₩12,777 | ₩12,349 | ₩12,643 | -0.32% | 101.8만 |
|---|
| 2026.07.10 | ₩12,683 | ₩13,049 | ₩12,590 | ₩12,897 | +1.68% | 112.1만 |
|---|
| 2026.07.09 | ₩12,096 | ₩12,870 | ₩12,002 | ₩12,750 | +5.41% | 128.2만 |
|---|
| 2026.07.08 | ₩11,630 | ₩12,229 | ₩11,575 | ₩11,829 | +1.71% | 144만 |
|---|
| 2026.07.07 | ₩11,962 | ₩12,109 | ₩11,081 | ₩11,869 | -0.78% | 173.1만 |
|---|
| 2026.07.06 | ₩12,002 | ₩12,643 | ₩11,902 | ₩12,109 | +0.89% | 153.9만 |
|---|
| 2026.07.02 | ₩12,630 | ₩12,777 | ₩11,662 | ₩11,882 | -5.92% | 122.3만 |
|---|
| 2026.07.01 | ₩12,590 | ₩13,297 | ₩12,576 | ₩12,630 | +0.32% | 149.9만 |
|---|
| 2026.06.30 | ₩12,349 | ₩12,937 | ₩12,123 | ₩12,910 | +4.54% | 205.8만 |
|---|
| 2026.06.29 | ₩11,669 | ₩12,383 | ₩11,375 | ₩12,349 | +5.84% | 191.3만 |
|---|
| 2026.06.26 | ₩11,455 | ₩11,548 | ₩10,941 | ₩11,495 | +0.35% | 346만 |
|---|
| 2026.06.25 | ₩12,002 | ₩12,280 | ₩11,415 | ₩11,749 | -2.11% | 177.3만 |
|---|
| 2026.06.24 | ₩11,629 | ₩11,809 | ₩11,241 | ₩11,562 | -0.57% | 200.9만 |
|---|
| 2026.06.23 | ₩11,749 | ₩12,123 | ₩11,495 | ₩11,615 | -1.14% | 210.4만 |
|---|
| 2026.06.22 | ₩11,962 | ₩12,590 | ₩11,922 | ₩12,336 | +3.12% | 202.3만 |
|---|
| 2026.06.18 | ₩11,669 | ₩12,149 | ₩11,428 | ₩11,949 | +2.40% | 358.8만 |
|---|
| 2026.06.17 | ₩11,268 | ₩11,842 | ₩11,121 | ₩11,321 | +0.47% | 246.4만 |
|---|
| 2026.06.16 | ₩11,362 | ₩11,542 | ₩10,910 | ₩11,201 | -1.41% | 209.6만 |
|---|
| 2026.06.15 | ₩11,508 | ₩11,682 | ₩11,255 | ₩11,375 | -1.16% | 255.1만 |
|---|
| 2026.06.12 | ₩11,849 | ₩11,949 | ₩11,115 | ₩11,255 | -5.01% | 175.9만 |
|---|
| 2026.06.11 | ₩11,602 | ₩12,096 | ₩11,395 | ₩11,949 | +2.99% | 228.1만 |
|---|
| 2026.06.10 | ₩11,028 | ₩11,655 | ₩11,028 | ₩11,522 | +4.48% | 220.9만 |
|---|
| 2026.06.09 | ₩11,588 | ₩11,869 | ₩10,747 | ₩11,228 | -3.11% | 227.1만 |
|---|
| 2026.06.08 | ₩12,236 | ₩12,296 | ₩11,542 | ₩11,602 | -5.18% | 237.2만 |
|---|
| 2026.06.05 | ₩12,897 | ₩12,937 | ₩12,016 | ₩12,029 | -6.73% | 338.9만 |
|---|
| 2026.06.04 | ₩13,564 | ₩13,725 | ₩12,964 | ₩13,244 | -2.36% | 333.4만 |
|---|
| 2026.06.03 | ₩14,862 | ₩15,073 | ₩13,811 | ₩13,985 | -5.90% | 308.4만 |
|---|
| 2026.06.02 | ₩14,846 | ₩15,707 | ₩14,432 | ₩15,393 | +3.69% | 324.2만 |
|---|
| 2026.06.01 | ₩13,785 | ₩15,393 | ₩13,351 | ₩15,327 | +11.19% | 759.7만 |
|---|
| 2026.05.29 | ₩15,914 | ₩17,069 | ₩15,006 | ₩16,208 | +1.85% | 1054.7만 |
|---|
| 2026.05.28 | ₩14,806 | ₩17,490 | ₩14,125 | ₩15,954 | +7.75% | 2616.5만 |
|---|
| 2026.05.27 | ₩11,709 | ₩13,217 | ₩11,215 | ₩13,110 | +11.97% | 1063.7만 |
|---|
| 2026.05.26 | ₩10,400 | ₩11,074 | ₩10,080 | ₩10,801 | +3.85% | 347.5만 |
|---|
| 2026.05.22 | ₩9,446 | ₩10,380 | ₩9,346 | ₩10,280 | +8.83% | 216.1만 |
|---|
| 2026.05.21 | ₩9,119 | ₩9,352 | ₩8,924 | ₩9,252 | +1.46% | 92만 |
|---|
| 2026.05.20 | ₩9,012 | ₩9,212 | ₩8,892 | ₩9,185 | +1.93% | 94.3만 |
|---|
| 2026.05.19 | ₩9,092 | ₩9,092 | ₩8,898 | ₩8,958 | -1.47% | 89.4만 |
|---|
| 2026.05.18 | ₩9,012 | ₩9,225 | ₩8,918 | ₩9,185 | +1.93% | 100.8만 |
|---|
| 2026.05.15 | ₩9,532 | ₩9,559 | ₩8,938 | ₩8,972 | -5.88% | 162.9만 |
|---|
| 2026.05.14 | ₩9,986 | ₩10,020 | ₩9,820 | ₩9,826 | -1.60% | 110.8만 |
|---|
| 2026.05.13 | ₩10,026 | ₩10,133 | ₩9,653 | ₩9,906 | -1.20% | 185.5만 |
|---|
| 2026.05.12 | ₩10,494 | ₩10,520 | ₩9,846 | ₩10,013 | -4.58% | 130.9만 |
|---|
| 2026.05.11 | ₩10,494 | ₩11,041 | ₩10,374 | ₩10,560 | +0.64% | 261.6만 |
|---|
| 2026.05.08 | ₩9,893 | ₩11,014 | ₩9,319 | ₩10,520 | +6.34% | 399.4만 |
|---|
| 2026.05.07 | ₩9,719 | ₩9,933 | ₩9,372 | ₩9,466 | -2.61% | 207.3만 |
|---|
| 2026.05.06 | ₩9,679 | ₩9,753 | ₩9,346 | ₩9,693 | +0.14% | 125.4만 |
|---|
| 2026.05.05 | ₩9,199 | ₩9,579 | ₩8,920 | ₩9,506 | +3.34% | 103만 |
|---|
| 2026.05.04 | ₩9,292 | ₩9,472 | ₩9,079 | ₩9,199 | -1.01% | 85.5만 |
|---|
| 2026.05.01 | ₩9,145 | ₩9,346 | ₩9,038 | ₩9,292 | +1.61% | 81.1만 |
|---|
| 2026.04.30 | ₩9,145 | ₩9,159 | ₩8,878 | ₩9,065 | -0.88% | 84.3만 |
|---|
| 2026.04.29 | ₩8,945 | ₩9,159 | ₩8,785 | ₩9,105 | +1.79% | 83.8만 |
|---|
| 2026.04.28 | ₩8,878 | ₩8,985 | ₩8,771 | ₩8,932 | +0.60% | 55.3만 |
|---|
| 2026.04.27 | ₩8,785 | ₩9,125 | ₩8,678 | ₩8,985 | +2.28% | 79.5만 |
|---|
| 2026.04.24 | ₩8,638 | ₩8,838 | ₩8,504 | ₩8,785 | +1.70% | 80.6만 |
|---|
| 2026.04.23 | ₩8,558 | ₩8,678 | ₩8,331 | ₩8,531 | -0.31% | 74.1만 |
|---|
| 2026.04.22 | ₩8,798 | ₩8,865 | ₩8,411 | ₩8,638 | -1.82% | 77.5만 |
|---|
| 2026.04.21 | ₩8,705 | ₩8,905 | ₩8,638 | ₩8,705 | 0.00% | 69.3만 |
|---|
| 2026.04.20 | ₩8,611 | ₩8,771 | ₩8,545 | ₩8,691 | +0.93% | 61.9만 |
|---|
| 2026.04.17 | ₩8,718 | ₩8,751 | ₩8,581 | ₩8,651 | -0.77% | 97.1만 |
|---|
| 2026.04.16 | ₩8,304 | ₩8,591 | ₩8,184 | ₩8,531 | +2.73% | 112.6만 |
|---|
| 2026.04.15 | ₩8,197 | ₩8,384 | ₩8,171 | ₩8,224 | +0.33% | 86.1만 |
|---|
| 2026.04.14 | ₩8,117 | ₩8,197 | ₩7,970 | ₩8,184 | +0.82% | 83.3만 |
|---|
| 2026.04.13 | ₩7,570 | ₩8,064 | ₩7,557 | ₩8,037 | +6.17% | 98.3만 |
|---|
| 2026.04.10 | ₩7,570 | ₩7,697 | ₩7,517 | ₩7,597 | +0.35% | 69.5만 |
|---|
| 2026.04.09 | ₩7,530 | ₩7,583 | ₩7,396 | ₩7,463 | -0.89% | 92.1만 |
|---|
| 2026.04.08 | ₩7,864 | ₩7,957 | ₩7,550 | ₩7,610 | -3.23% | 115.1만 |
|---|
| 2026.04.07 | ₩7,436 | ₩7,550 | ₩7,383 | ₩7,490 | +0.72% | 72.3만 |
|---|
| 2026.04.06 | ₩7,517 | ₩7,597 | ₩7,343 | ₩7,543 | +0.36% | 69.1만 |
|---|
| 2026.04.02 | ₩7,169 | ₩7,583 | ₩7,089 | ₩7,517 | +4.84% | 76.4만 |
|---|
| 2026.04.01 | ₩7,463 | ₩7,583 | ₩7,343 | ₩7,410 | -0.72% | 100만 |
|---|
| 2026.03.31 | ₩7,223 | ₩7,450 | ₩7,156 | ₩7,410 | +2.59% | 103.6만 |
|---|
| 2026.03.30 | ₩7,196 | ₩7,223 | ₩6,902 | ₩7,129 | -0.93% | 140.5만 |
|---|
| 2026.03.27 | ₩7,236 | ₩7,276 | ₩6,989 | ₩7,103 | -1.85% | 78.1만 |
|---|
| 2026.03.26 | ₩7,463 | ₩7,750 | ₩7,303 | ₩7,383 | -1.07% | 107.3만 |
|---|
| 2026.03.25 | ₩7,677 | ₩7,777 | ₩7,436 | ₩7,677 | 0.00% | 96.8만 |
|---|
| 2026.03.24 | ₩7,290 | ₩7,650 | ₩7,276 | ₩7,610 | +4.40% | 238만 |
|---|
| 2026.03.23 | ₩7,156 | ₩7,430 | ₩7,036 | ₩7,383 | +3.17% | 129.9만 |
|---|
| 2026.03.20 | ₩7,156 | ₩7,156 | ₩6,896 | ₩6,942 | -2.99% | 207.1만 |
|---|
| 2026.03.19 | ₩7,023 | ₩7,270 | ₩6,985 | ₩7,223 | +2.85% | 109만 |
|---|
| 2026.03.18 | ₩7,103 | ₩7,310 | ₩7,036 | ₩7,143 | +0.56% | 124.6만 |
|---|
| 2026.03.17 | ₩7,089 | ₩7,376 | ₩7,089 | ₩7,196 | +1.51% | 118.4만 |
|---|
| 2026.03.16 | ₩7,169 | ₩7,203 | ₩6,989 | ₩7,049 | -1.68% | 107.1만 |
|---|
| 2026.03.13 | ₩7,076 | ₩7,209 | ₩6,929 | ₩7,103 | +0.38% | 136.1만 |
|---|
| 2026.03.12 | ₩7,570 | ₩7,817 | ₩7,096 | ₩7,103 | -6.17% | 147.8만 |
|---|
| 2026.03.11 | ₩7,663 | ₩7,784 | ₩7,483 | ₩7,610 | -0.70% | 139.4만 |
|---|
| 2026.03.10 | ₩7,617 | ₩7,711 | ₩7,390 | ₩7,557 | -0.79% | 145.5만 |
|---|
| 2026.03.09 | ₩7,690 | ₩7,703 | ₩7,356 | ₩7,570 | -1.56% | 168.4만 |
|---|
| 2026.03.06 | ₩8,117 | ₩8,197 | ₩7,817 | ₩7,944 | -2.14% | 137.9만 |
|---|
| 2026.03.05 | ₩8,010 | ₩8,398 | ₩7,917 | ₩8,331 | +4.00% | 327.8만 |
|---|
| 2026.03.04 | ₩7,743 | ₩8,157 | ₩7,570 | ₩8,144 | +5.17% | 270.1만 |
|---|
| 2026.03.03 | ₩7,423 | ₩7,730 | ₩7,083 | ₩7,703 | +3.78% | 164.7만 |
|---|
| 2026.03.02 | ₩7,169 | ₩7,730 | ₩7,076 | ₩7,717 | +7.64% | 179.7만 |
|---|
| 2026.02.27 | ₩7,517 | ₩7,583 | ₩7,223 | ₩7,330 | -2.49% | 148만 |
|---|
| 2026.02.26 | ₩7,623 | ₩7,864 | ₩7,450 | ₩7,703 | +1.05% | 124.6만 |
|---|
| 2026.02.25 | ₩7,343 | ₩7,697 | ₩7,290 | ₩7,597 | +3.45% | 164.1만 |
|---|
| 2026.02.24 | ₩7,223 | ₩7,450 | ₩7,176 | ₩7,276 | +0.74% | 108.1만 |
|---|
| 2026.02.23 | ₩7,370 | ₩7,583 | ₩7,143 | ₩7,209 | -2.17% | 153.3만 |
|---|
| 2026.02.20 | ₩7,330 | ₩7,623 | ₩7,223 | ₩7,503 | +2.37% | 187.4만 |
|---|
| 2026.02.19 | ₩7,370 | ₩7,490 | ₩6,956 | ₩7,450 | +1.09% | 303.6만 |
|---|
| 2026.02.18 | ₩7,517 | ₩7,997 | ₩7,236 | ₩7,443 | -0.98% | 278.2만 |
|---|
| 2026.02.17 | ₩8,985 | ₩8,998 | ₩7,390 | ₩7,416 | -17.46% | 721만 |
|---|
| 2026.02.13 | ₩8,651 | ₩10,253 | ₩8,585 | ₩9,065 | +4.78% | 4684.2만 |
|---|
| 2026.02.12 | ₩6,675 | ₩6,765 | ₩5,981 | ₩6,115 | -8.40% | 797.9만 |
|---|
| 2026.02.11 | ₩6,942 | ₩7,143 | ₩6,575 | ₩6,622 | -4.62% | 89만 |
|---|
| 2026.02.10 | ₩6,929 | ₩7,183 | ₩6,862 | ₩6,902 | -0.39% | 94.6만 |
|---|
| 2026.02.09 | ₩6,849 | ₩6,962 | ₩6,689 | ₩6,889 | +0.58% | 92만 |
|---|
| 2026.02.06 | ₩6,428 | ₩7,016 | ₩6,356 | ₩6,902 | +7.37% | 129.3만 |
|---|
| 2026.02.05 | ₩6,475 | ₩6,502 | ₩6,121 | ₩6,328 | -2.27% | 142만 |
|---|
| 2026.02.04 | ₩6,729 | ₩6,896 | ₩6,475 | ₩6,555 | -2.58% | 124.3만 |
|---|
| 2026.02.03 | ₩6,889 | ₩6,929 | ₩6,415 | ₩6,555 | -4.84% | 126.3만 |
|---|
| 2026.02.02 | ₩6,749 | ₩7,063 | ₩6,742 | ₩6,862 | +1.68% | 84.2만 |
|---|
| 2026.01.30 | ₩6,809 | ₩6,942 | ₩6,756 | ₩6,809 | 0.00% | 86.1만 |
|---|
| 2026.01.29 | ₩6,889 | ₩6,942 | ₩6,689 | ₩6,876 | -0.19% | 89.5만 |
|---|
| 2026.01.28 | ₩7,076 | ₩7,129 | ₩6,849 | ₩6,876 | -2.83% | 84.4만 |
|---|
| 2026.01.27 | ₩7,103 | ₩7,143 | ₩6,909 | ₩7,049 | -0.75% | 76.1만 |
|---|
| 2026.01.26 | ₩7,089 | ₩7,169 | ₩7,049 | ₩7,063 | -0.38% | 71.2만 |
|---|
| 2026.01.23 | ₩7,356 | ₩7,356 | ₩7,063 | ₩7,076 | -3.81% | 91.2만 |
|---|
| 2026.01.22 | ₩7,436 | ₩7,570 | ₩7,316 | ₩7,396 | -0.54% | 90.6만 |
|---|
| 2026.01.21 | ₩7,236 | ₩7,396 | ₩7,123 | ₩7,316 | +1.11% | 163.6만 |
|---|
| 2026.01.20 | ₩7,356 | ₩7,483 | ₩7,223 | ₩7,249 | -1.45% | 132.4만 |
|---|
| 2026.01.16 | ₩7,837 | ₩7,864 | ₩7,570 | ₩7,610 | -2.90% | 116.7만 |
|---|
| 2026.01.15 | ₩7,730 | ₩8,117 | ₩7,570 | ₩7,864 | +1.73% | 117.4만 |
|---|
| 2026.01.14 | ₩7,597 | ₩7,784 | ₩7,543 | ₩7,663 | +0.88% | 113.9만 |
|---|
| 2026.01.13 | ₩7,957 | ₩7,957 | ₩7,577 | ₩7,597 | -4.53% | 90만 |
|---|
| 2026.01.12 | ₩7,757 | ₩8,010 | ₩7,677 | ₩7,877 | +1.55% | 104.9만 |
|---|
| 2026.01.09 | ₩7,663 | ₩7,850 | ₩7,383 | ₩7,703 | +0.52% | 127.2만 |
|---|
| 2026.01.08 | ₩7,490 | ₩7,757 | ₩7,370 | ₩7,650 | +2.14% | 142.5만 |
|---|
| 2026.01.07 | ₩7,830 | ₩7,877 | ₩7,436 | ₩7,543 | -3.67% | 164.7만 |
|---|
| 2026.01.06 | ₩8,024 | ₩8,057 | ₩7,743 | ₩7,784 | -3.00% | 156.3만 |
|---|
| 2026.01.05 | ₩8,131 | ₩8,164 | ₩7,950 | ₩8,010 | -1.48% | 102.5만 |
|---|
| 2026.01.02 | ₩8,010 | ₩8,157 | ₩7,910 | ₩8,037 | +0.33% | 88.1만 |
|---|
| 2025.12.31 | ₩7,984 | ₩8,010 | ₩7,861 | ₩7,930 | -0.67% | 72.7만 |
|---|
| 2025.12.30 | ₩7,930 | ₩8,064 | ₩7,913 | ₩7,970 | +0.51% | 66.8만 |
|---|
| 2025.12.29 | ₩8,077 | ₩8,197 | ₩7,930 | ₩7,944 | -1.65% | 74.9만 |
|---|
| 2025.12.26 | ₩8,237 | ₩8,251 | ₩8,131 | ₩8,144 | -1.13% | 72.4만 |
|---|
| 2025.12.24 | ₩8,184 | ₩8,298 | ₩8,171 | ₩8,251 | +0.82% | 34.7만 |
|---|
| 2025.12.23 | ₩8,144 | ₩8,298 | ₩8,117 | ₩8,211 | +0.82% | 71.9만 |
|---|
| 2025.12.22 | ₩8,197 | ₩8,451 | ₩8,144 | ₩8,237 | +0.49% | 98.9만 |
|---|
| 2025.12.19 | ₩8,291 | ₩8,391 | ₩8,071 | ₩8,197 | -1.13% | 320.6만 |
|---|
| 2025.12.18 | ₩8,384 | ₩8,531 | ₩8,298 | ₩8,364 | -0.24% | 99.1만 |
|---|
| 2025.12.17 | ₩8,318 | ₩8,431 | ₩8,144 | ₩8,184 | -1.61% | 106.6만 |
|---|
| 2025.12.16 | ₩8,251 | ₩8,398 | ₩8,217 | ₩8,251 | 0.00% | 99.8만 |
|---|
| 2025.12.15 | ₩8,438 | ₩8,491 | ₩8,240 | ₩8,304 | -1.58% | 120.1만 |
|---|
| 2025.12.12 | ₩8,705 | ₩8,721 | ₩8,277 | ₩8,277 | -4.91% | 83.4만 |
|---|
| 2025.12.11 | ₩9,052 | ₩9,052 | ₩8,598 | ₩8,691 | -3.98% | 99만 |
|---|
| 2025.12.10 | ₩9,038 | ₩9,239 | ₩8,898 | ₩9,092 | +0.59% | 89.5만 |
|---|
| 2025.12.09 | ₩8,985 | ₩9,265 | ₩8,892 | ₩9,119 | +1.49% | 67만 |
|---|
| 2025.12.08 | ₩8,825 | ₩9,239 | ₩8,785 | ₩9,038 | +2.42% | 116.7만 |
|---|
| 2025.12.05 | ₩8,892 | ₩8,945 | ₩8,638 | ₩8,718 | -1.95% | 126.5만 |
|---|
| 2025.12.04 | ₩8,945 | ₩9,045 | ₩8,705 | ₩8,945 | 0.00% | 106.9만 |
|---|
| 2025.12.03 | ₩8,611 | ₩9,132 | ₩8,545 | ₩8,958 | +4.03% | 111.6만 |
|---|
| 2025.12.02 | ₩8,504 | ₩8,705 | ₩8,431 | ₩8,625 | +1.41% | 81.9만 |
|---|
| 2025.12.01 | ₩8,545 | ₩8,585 | ₩8,291 | ₩8,384 | -1.87% | 95.6만 |
|---|
| 2025.11.28 | ₩8,785 | ₩9,132 | ₩8,531 | ₩8,705 | -0.91% | 128.8만 |
|---|
| 2025.11.26 | ₩8,184 | ₩8,358 | ₩8,144 | ₩8,197 | +0.16% | 106.6만 |
|---|
| 2025.11.25 | ₩8,131 | ₩8,231 | ₩7,906 | ₩8,211 | +0.99% | 119.2만 |
|---|
| 2025.11.24 | ₩7,410 | ₩8,151 | ₩7,410 | ₩8,117 | +9.55% | 171.6만 |
|---|
| 2025.11.21 | ₩7,209 | ₩7,478 | ₩7,143 | ₩7,396 | +2.59% | 107.6만 |
|---|
| 2025.11.20 | ₩7,623 | ₩7,730 | ₩7,169 | ₩7,196 | -5.60% | 110.3만 |
|---|
| 2025.11.19 | ₩7,743 | ₩7,757 | ₩7,249 | ₩7,343 | -5.17% | 142.2만 |
|---|
| 2025.11.18 | ₩7,610 | ₩7,770 | ₩7,495 | ₩7,663 | +0.70% | 93.2만 |
|---|
| 2025.11.17 | ₩8,037 | ₩8,077 | ₩7,583 | ₩7,703 | -4.15% | 124.7만 |
|---|
| 2025.11.14 | ₩8,117 | ₩8,237 | ₩8,037 | ₩8,104 | -0.16% | 80.3만 |
|---|
| 2025.11.13 | ₩8,625 | ₩8,691 | ₩8,197 | ₩8,304 | -3.72% | 83.6만 |
|---|
| 2025.11.12 | ₩8,705 | ₩8,972 | ₩8,685 | ₩8,745 | +0.46% | 107.6만 |
|---|
| 2025.11.11 | ₩8,972 | ₩9,092 | ₩8,691 | ₩8,705 | -2.98% | 91만 |
|---|
| 2025.11.10 | ₩8,838 | ₩8,877 | ₩8,571 | ₩8,678 | -1.81% | 90.9만 |
|---|
| 2025.11.07 | ₩8,197 | ₩8,878 | ₩8,144 | ₩8,745 | +6.68% | 152.7만 |
|---|
| 2025.11.06 | ₩8,705 | ₩8,813 | ₩8,291 | ₩8,384 | -3.68% | 160.6만 |
|---|
| 2025.11.05 | ₩8,705 | ₩8,945 | ₩8,131 | ₩8,718 | +0.15% | 215.1만 |
|---|
| 2025.11.04 | ₩10,414 | ₩10,601 | ₩9,773 | ₩10,040 | -3.59% | 139.6만 |
|---|
| 2025.11.03 | ₩10,908 | ₩11,281 | ₩10,601 | ₩10,827 | -0.73% | 95.9만 |
|---|
| 2025.10.31 | ₩10,721 | ₩11,041 | ₩10,681 | ₩10,881 | +1.49% | 68.9만 |
|---|
| 2025.10.30 | ₩10,881 | ₩11,188 | ₩10,654 | ₩10,667 | -1.96% | 79.1만 |
|---|
| 2025.10.29 | ₩11,148 | ₩11,428 | ₩10,894 | ₩11,081 | -0.60% | 78.1만 |
|---|
| 2025.10.28 | ₩11,268 | ₩11,362 | ₩11,135 | ₩11,135 | -1.18% | 44.8만 |
|---|
| 2025.10.27 | ₩11,642 | ₩11,682 | ₩11,155 | ₩11,268 | -3.21% | 49.8만 |
|---|
| 2025.10.24 | ₩11,415 | ₩11,548 | ₩11,367 | ₩11,482 | +0.58% | 42.1만 |
|---|
| 2025.10.23 | ₩10,761 | ₩11,552 | ₩10,641 | ₩11,215 | +4.22% | 76만 |
|---|
| 2025.10.22 | ₩10,948 | ₩11,068 | ₩10,574 | ₩10,734 | -1.95% | 40.5만 |
|---|
| 2025.10.21 | ₩10,908 | ₩11,041 | ₩10,830 | ₩11,001 | +0.86% | 39.3만 |
|---|
| 2025.10.20 | ₩10,641 | ₩10,968 | ₩10,574 | ₩10,921 | +2.63% | 44.9만 |
|---|
| 2025.10.17 | ₩10,507 | ₩10,661 | ₩10,414 | ₩10,480 | -0.25% | 35만 |
|---|
| 2025.10.16 | ₩10,921 | ₩10,941 | ₩10,520 | ₩10,641 | -2.57% | 37.9만 |
|---|
| 2025.10.15 | ₩10,934 | ₩11,088 | ₩10,761 | ₩10,921 | -0.12% | 41.5만 |
|---|
| 2025.10.14 | ₩10,253 | ₩10,854 | ₩10,253 | ₩10,681 | +4.17% | 63.3만 |
|---|
| 2025.10.13 | ₩10,387 | ₩10,641 | ₩10,253 | ₩10,560 | +1.67% | 60만 |
|---|
| 2025.10.10 | ₩10,601 | ₩10,827 | ₩9,973 | ₩10,000 | -5.67% | 92.6만 |
|---|