시장 데이터를 불러오는 중
전체 종목
코어위브 과거 주가
CoreWeave, Inc. - Class A Common Stock · CRWV · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CoreWeave, Inc. - Class A Common Stock · CRWV · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,635 | ₩111,571 | ₩108,576 | ₩109,739 | -0.81% | 1993.9만 |
| 2026.10.08 | ₩116,063 | ₩116,117 | ₩107,801 | ₩109,071 | -6.02% | 4232.1만 |
| 2026.10.07 | ₩120,562 | ₩120,863 | ₩116,999 | ₩118,256 | -1.91% | 1990.5만 |
| 2026.10.06 | ₩118,456 | ₩124,620 | ₩118,456 | ₩122,628 | +3.52% | 3205.1만 |
| 2026.10.05 | ₩121,311 | ₩121,465 | ₩116,438 | ₩116,839 | -3.69% | 1824.1만 |
| 2026.10.02 | ₩121,598 | ₩124,072 | ₩118,390 | ₩119,820 | -1.46% | 2359.2만 |
| 2026.10.01 | ₩117,086 | ₩118,831 | ₩112,975 | ₩118,416 | +1.14% | 2046.5만 |
| 2026.09.30 | ₩117,748 | ₩119,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,488 |
| ₩116,478 |
| -1.08% |
| 2234.8만 |
| 2026.09.29 | ₩115,348 | ₩120,957 | ₩113,832 | ₩114,887 | -0.40% | 2602.7만 |
|---|
| 2026.09.28 | ₩115,254 | ₩117,943 | ₩111,678 | ₩113,737 | -1.32% | 1975.2만 |
|---|
| 2026.09.25 | ₩120,816 | ₩121,545 | ₩116,050 | ₩117,106 | -3.07% | 2356.9만 |
|---|
| 2026.09.24 | ₩118,864 | ₩121,830 | ₩114,895 | ₩120,502 | +1.38% | 3374.9만 |
|---|
| 2026.09.23 | ₩118,971 | ₩120,810 | ₩115,716 | ₩116,184 | -2.34% | 3170.5만 |
|---|
| 2026.09.22 | ₩114,593 | ₩119,299 | ₩113,109 | ₩115,996 | +1.23% | 2658.5만 |
|---|
| 2026.09.21 | ₩109,044 | ₩116,652 | ₩108,188 | ₩114,218 | +4.74% | 3984.5만 |
|---|
| 2026.09.18 | ₩106,731 | ₩109,285 | ₩105,835 | ₩108,777 | +1.92% | 6637만 |
|---|
| 2026.09.17 | ₩108,897 | ₩110,207 | ₩104,645 | ₩106,798 | -1.93% | 7954.7만 |
|---|
| 2026.09.16 | ₩111,972 | ₩113,988 | ₩108,505 | ₩111,437 | -0.48% | 1878.8만 |
|---|
| 2026.09.15 | ₩110,461 | ₩112,119 | ₩107,654 | ₩108,188 | -2.06% | 1567.5만 |
|---|
| 2026.09.14 | ₩110,501 | ₩114,887 | ₩109,739 | ₩110,943 | +0.40% | 2652.3만 |
|---|
| 2026.09.11 | ₩121,772 | ₩122,989 | ₩118,483 | ₩118,978 | -2.29% | 1768.2만 |
|---|
| 2026.09.10 | ₩120,208 | ₩123,256 | ₩118,630 | ₩119,152 | -0.88% | 2786.7만 |
|---|
| 2026.09.09 | ₩133,745 | ₩134,475 | ₩126,492 | ₩126,933 | -5.09% | 2203.9만 |
|---|
| 2026.09.08 | ₩124,272 | ₩139,835 | ₩124,179 | ₩133,471 | +7.40% | 5119.1만 |
|---|
| 2026.09.04 | ₩114,613 | ₩119,834 | ₩113,510 | ₩119,473 | +4.24% | 2079.7만 |
|---|
| 2026.09.03 | ₩107,119 | ₩113,443 | ₩105,662 | ₩113,055 | +5.54% | 1879.8만 |
|---|
| 2026.09.02 | ₩107,079 | ₩110,341 | ₩106,397 | ₩108,202 | +1.05% | 1557.5만 |
|---|
| 2026.09.01 | ₩110,087 | ₩110,715 | ₩107,453 | ₩109,432 | -0.60% | 1584.9만 |
|---|
| 2026.08.31 | ₩110,475 | ₩113,951 | ₩110,167 | ₩113,496 | +2.74% | 1323.8만 |
|---|
| 2026.08.28 | ₩113,871 | ₩117,521 | ₩111,197 | ₩112,614 | -1.10% | 1733.2만 |
|---|
| 2026.08.27 | ₩121,331 | ₩122,748 | ₩115,662 | ₩116,050 | -4.35% | 1987.2만 |
|---|
| 2026.08.26 | ₩116,170 | ₩120,209 | ₩115,983 | ₩117,668 | +1.29% | 1405.7만 |
|---|
| 2026.08.25 | ₩118,015 | ₩120,662 | ₩116,986 | ₩117,708 | -0.26% | 1422.4만 |
|---|
| 2026.08.24 | ₩113,857 | ₩116,585 | ₩111,277 | ₩115,315 | +1.28% | 1958.1만 |
|---|
| 2026.08.21 | ₩120,856 | ₩122,360 | ₩116,865 | ₩117,454 | -2.82% | 2218.8만 |
|---|
| 2026.08.20 | ₩120,736 | ₩125,369 | ₩118,697 | ₩120,007 | -0.60% | 1764.9만 |
|---|
| 2026.08.19 | ₩125,984 | ₩126,184 | ₩118,792 | ₩121,491 | -3.57% | 2670.1만 |
|---|
| 2026.08.18 | ₩135,570 | ₩136,880 | ₩124,540 | ₩124,566 | -8.12% | 3802.9만 |
|---|
| 2026.08.17 | ₩143,070 | ₩146,934 | ₩135,329 | ₩141,720 | -0.94% | 3239.9만 |
|---|
| 2026.08.14 | ₩142,047 | ₩147,469 | ₩137,040 | ₩140,731 | -0.93% | 3333.8만 |
|---|
| 2026.08.13 | ₩143,244 | ₩157,082 | ₩141,506 | ₩142,108 | -0.79% | 5068만 |
|---|
| 2026.08.12 | ₩145,330 | ₩149,514 | ₩140,971 | ₩144,033 | -0.89% | 8730.8만 |
|---|
| 2026.08.11 | ₩121,585 | ₩125,136 | ₩116,932 | ₩120,756 | -0.68% | 4638.1만 |
|---|
| 2026.08.10 | ₩123,470 | ₩125,649 | ₩117,882 | ₩117,908 | -4.50% | 2089.5만 |
|---|
| 2026.08.07 | ₩119,299 | ₩121,705 | ₩114,424 | ₩121,224 | +1.61% | 1866.4만 |
|---|
| 2026.08.06 | ₩115,448 | ₩119,299 | ₩113,643 | ₩114,085 | -1.18% | 1660.1만 |
|---|
| 2026.08.05 | ₩123,390 | ₩125,877 | ₩120,021 | ₩120,181 | -2.60% | 2079.8만 |
|---|
| 2026.08.04 | ₩115,549 | ₩126,077 | ₩115,328 | ₩122,868 | +6.33% | 3360.1만 |
|---|
| 2026.08.03 | ₩94,331 | ₩115,248 | ₩93,442 | ₩114,659 | +21.55% | 4455.9만 |
|---|
| 2026.07.31 | ₩102,994 | ₩104,953 | ₩93,548 | ₩95,955 | -6.83% | 2641.6만 |
|---|
| 2026.07.30 | ₩91,316 | ₩101,437 | ₩90,313 | ₩98,803 | +8.20% | 4414.9만 |
|---|
| 2026.07.29 | ₩89,136 | ₩89,431 | ₩80,954 | ₩81,315 | -8.77% | 3713만 |
|---|
| 2026.07.28 | ₩92,212 | ₩92,492 | ₩86,413 | ₩89,979 | -2.42% | 2985.6만 |
|---|
| 2026.07.27 | ₩98,669 | ₩100,153 | ₩93,174 | ₩94,645 | -4.08% | 1799.9만 |
|---|
| 2026.07.24 | ₩106,290 | ₩106,382 | ₩95,821 | ₩96,102 | -9.58% | 2548.8만 |
|---|
| 2026.07.23 | ₩108,295 | ₩113,897 | ₩107,694 | ₩108,429 | +0.12% | 1817.4만 |
|---|
| 2026.07.22 | ₩106,811 | ₩114,138 | ₩106,397 | ₩110,488 | +3.44% | 2346.7만 |
|---|
| 2026.07.21 | ₩100,276 | ₩107,560 | ₩99,605 | ₩106,397 | +6.10% | 2490.7만 |
|---|
| 2026.07.20 | ₩101,296 | ₩106,029 | ₩97,613 | ₩97,680 | -3.57% | 2280만 |
|---|
| 2026.07.17 | ₩94,538 | ₩99,605 | ₩91,597 | ₩97,880 | +3.54% | 3588.3만 |
|---|
| 2026.07.16 | ₩101,036 | ₩101,102 | ₩96,370 | ₩97,479 | -3.52% | 2503.3만 |
|---|
| 2026.07.15 | ₩105,267 | ₩107,814 | ₩100,019 | ₩103,108 | -2.05% | 2413.2만 |
|---|
| 2026.07.14 | ₩113,189 | ₩114,860 | ₩104,819 | ₩106,878 | -5.58% | 2596.9만 |
|---|
| 2026.07.13 | ₩116,277 | ₩118,831 | ₩110,595 | ₩111,384 | -4.21% | 1863만 |
|---|
| 2026.07.10 | ₩120,181 | ₩122,080 | ₩117,561 | ₩118,831 | -1.12% | 1271.4만 |
|---|
| 2026.07.09 | ₩124,780 | ₩127,195 | ₩119,489 | ₩119,927 | -3.89% | 2482.9만 |
|---|
| 2026.07.08 | ₩110,943 | ₩120,529 | ₩110,729 | ₩120,328 | +8.46% | 2387.7만 |
|---|
| 2026.07.07 | ₩111,959 | ₩114,058 | ₩106,231 | ₩111,678 | -0.25% | 2345만 |
|---|
| 2026.07.06 | ₩110,989 | ₩117,039 | ₩110,308 | ₩115,595 | +4.15% | 2193만 |
|---|
| 2026.07.02 | ₩115,341 | ₩117,882 | ₩107,707 | ₩109,291 | -5.25% | 3258만 |
|---|
| 2026.07.01 | ₩118,811 | ₩120,676 | ₩113,657 | ₩114,559 | -3.58% | 6085.2만 |
|---|
| 2026.06.30 | ₩127,254 | ₩133,417 | ₩125,516 | ₩133,083 | +4.58% | 1878.9만 |
|---|
| 2026.06.29 | ₩131,532 | ₩131,652 | ₩119,727 | ₩127,695 | -2.92% | 2197.7만 |
|---|
| 2026.06.26 | ₩127,254 | ₩131,144 | ₩125,008 | ₩129,126 | +1.47% | 4770.6만 |
|---|
| 2026.06.25 | ₩140,757 | ₩142,442 | ₩131,586 | ₩132,040 | -6.19% | 2177.2만 |
|---|
| 2026.06.24 | ₩138,478 | ₩139,768 | ₩131,362 | ₩134,875 | -2.60% | 2210.4만 |
|---|
| 2026.06.23 | ₩137,609 | ₩149,755 | ₩136,318 | ₩141,346 | +2.72% | 2532만 |
|---|
| 2026.06.22 | ₩159,214 | ₩159,355 | ₩142,535 | ₩148,793 | -6.55% | 2989.3만 |
|---|
| 2026.06.18 | ₩158,900 | ₩160,291 | ₩152,583 | ₩157,697 | -0.76% | 6554.6만 |
|---|
| 2026.06.17 | ₩156,520 | ₩163,112 | ₩153,619 | ₩154,033 | -1.59% | 2667.4만 |
|---|
| 2026.06.16 | ₩144,795 | ₩159,702 | ₩143,886 | ₩156,467 | +8.06% | 4282.4만 |
|---|
| 2026.06.15 | ₩139,046 | ₩145,463 | ₩138,779 | ₩142,669 | +2.61% | 2200.4만 |
|---|
| 2026.06.12 | ₩132,521 | ₩141,118 | ₩129,981 | ₩134,433 | +1.44% | 3621.6만 |
|---|
| 2026.06.11 | ₩123,851 | ₩129,032 | ₩121,692 | ₩128,002 | +3.35% | 2268.4만 |
|---|
| 2026.06.10 | ₩127,535 | ₩134,380 | ₩127,147 | ₩127,829 | +0.23% | 1785.6만 |
|---|
| 2026.06.09 | ₩139,033 | ₩140,898 | ₩125,141 | ₩131,626 | -5.33% | 2686.6만 |
|---|
| 2026.06.08 | ₩136,412 | ₩139,447 | ₩131,559 | ₩136,867 | +0.33% | 2338만 |
|---|
| 2026.06.05 | ₩139,895 | ₩140,116 | ₩127,735 | ₩134,219 | -4.06% | 3246.1만 |
|---|
| 2026.06.04 | ₩143,712 | ₩147,669 | ₩140,423 | ₩144,434 | +0.50% | 2675.2만 |
|---|
| 2026.06.03 | ₩160,324 | ₩163,058 | ₩147,803 | ₩148,311 | -7.49% | 2646만 |
|---|
| 2026.06.02 | ₩173,754 | ₩176,682 | ₩158,860 | ₩159,462 | -8.23% | 3481.4만 |
|---|
| 2026.06.01 | ₩153,452 | ₩170,932 | ₩153,372 | ₩166,882 | +8.75% | 5829.7만 |
|---|
| 2026.05.29 | ₩144,421 | ₩147,402 | ₩136,773 | ₩146,439 | +1.40% | 2815.8만 |
|---|
| 2026.05.28 | ₩144,327 | ₩147,509 | ₩138,551 | ₩142,870 | -1.01% | 2340.6만 |
|---|
| 2026.05.27 | ₩140,530 | ₩141,118 | ₩133,163 | ₩139,407 | -0.80% | 2415.5만 |
|---|
| 2026.05.26 | ₩144,715 | ₩145,998 | ₩140,383 | ₩141,573 | -2.17% | 2145.6만 |
|---|
| 2026.05.22 | ₩146,159 | ₩146,867 | ₩140,222 | ₩141,038 | -3.50% | 2000.2만 |
|---|
| 2026.05.21 | ₩142,469 | ₩144,982 | ₩137,924 | ₩143,832 | +0.96% | 3189.9만 |
|---|
| 2026.05.20 | ₩135,703 | ₩137,375 | ₩131,158 | ₩135,409 | -0.22% | 2165.7만 |
|---|
| 2026.05.19 | ₩131,733 | ₩135,449 | ₩126,772 | ₩133,444 | +1.30% | 2984.6만 |
|---|
| 2026.05.18 | ₩142,769 | ₩142,990 | ₩131,893 | ₩138,738 | -2.82% | 3865.4만 |
|---|
| 2026.05.15 | ₩146,286 | ₩147,549 | ₩142,308 | ₩143,458 | -1.93% | 2204.8만 |
|---|
| 2026.05.14 | ₩149,113 | ₩158,044 | ₩147,148 | ₩152,703 | +2.41% | 2770.2만 |
|---|
| 2026.05.13 | ₩151,012 | ₩151,052 | ₩142,174 | ₩148,819 | -1.45% | 2359.8만 |
|---|
| 2026.05.12 | ₩148,124 | ₩148,378 | ₩135,195 | ₩144,060 | -2.74% | 3287.9만 |
|---|
| 2026.05.11 | ₩149,768 | ₩159,756 | ₩149,073 | ₩153,352 | +2.39% | 2770.2만 |
|---|
| 2026.05.08 | ₩158,379 | ₩165,451 | ₩147,803 | ₩152,616 | -3.64% | 4847.9만 |
|---|
| 2026.05.07 | ₩176,555 | ₩178,606 | ₩167,697 | ₩172,256 | -2.43% | 4136.5만 |
|---|
| 2026.05.06 | ₩175,245 | ₩184,837 | ₩174,356 | ₩184,476 | +5.27% | 3167.8만 |
|---|
| 2026.05.05 | ₩167,123 | ₩173,166 | ₩163,812 | ₩170,986 | +2.31% | 2297.3만 |
|---|
| 2026.05.04 | ₩162,015 | ₩173,767 | ₩162,002 | ₩167,697 | +3.51% | 3019.7만 |
|---|
| 2026.05.01 | ₩152,563 | ₩162,918 | ₩151,266 | ₩159,114 | +4.29% | 2741.3만 |
|---|
| 2026.04.30 | ₩156,814 | ₩158,098 | ₩148,645 | ₩149,207 | -4.85% | 2528만 |
|---|
| 2026.04.29 | ₩144,655 | ₩154,381 | ₩143,124 | ₩152,670 | +5.54% | 2775.4만 |
|---|
| 2026.04.28 | ₩138,511 | ₩147,068 | ₩137,776 | ₩141,091 | +1.86% | 2776.5만 |
|---|
| 2026.04.27 | ₩146,894 | ₩150,838 | ₩140,289 | ₩149,822 | +1.99% | 2492.9만 |
|---|
| 2026.04.24 | ₩161,734 | ₩161,775 | ₩142,402 | ₩147,255 | -8.95% | 3389.8만 |
|---|
| 2026.04.23 | ₩163,245 | ₩166,053 | ₩155,290 | ₩156,988 | -3.83% | 2169.6만 |
|---|
| 2026.04.22 | ₩158,165 | ₩167,069 | ₩157,195 | ₩163,834 | +3.58% | 3187.8만 |
|---|
| 2026.04.21 | ₩158,165 | ₩161,534 | ₩152,148 | ₩153,967 | -2.65% | 1865.6만 |
|---|
| 2026.04.20 | ₩155,330 | ₩157,871 | ₩147,870 | ₩157,002 | +1.08% | 2954.2만 |
|---|
| 2026.04.17 | ₩160,952 | ₩161,360 | ₩155,076 | ₩156,226 | -2.94% | 2468.6만 |
|---|
| 2026.04.16 | ₩160,411 | ₩163,299 | ₩153,485 | ₩159,849 | -0.35% | 2891.8만 |
|---|
| 2026.04.15 | ₩160,210 | ₩162,269 | ₩152,242 | ₩158,686 | -0.95% | 4332.5만 |
|---|
| 2026.04.14 | ₩153,679 | ₩159,181 | ₩150,958 | ₩156,694 | +1.96% | 4658.6만 |
|---|
| 2026.04.13 | ₩139,347 | ₩152,549 | ₩138,872 | ₩147,429 | +5.80% | 5601.1만 |
|---|
| 2026.04.10 | ₩124,927 | ₩141,586 | ₩124,607 | ₩136,372 | +9.16% | 8341.7만 |
|---|
| 2026.04.09 | ₩120,863 | ₩126,960 | ₩113,389 | ₩123,002 | +1.77% | 6553.3만 |
|---|
| 2026.04.08 | ₩122,982 | ₩125,542 | ₩116,919 | ₩118,858 | -3.35% | 1953.9만 |
|---|
| 2026.04.07 | ₩107,199 | ₩114,044 | ₩107,139 | ₩113,964 | +6.31% | 1627.7만 |
|---|
| 2026.04.06 | ₩108,737 | ₩110,020 | ₩106,370 | ₩108,215 | -0.48% | 1694.7만 |
|---|
| 2026.04.02 | ₩101,290 | ₩110,301 | ₩98,682 | ₩109,953 | +8.55% | 2095.8만 |
|---|
| 2026.04.01 | ₩106,277 | ₩107,680 | ₩102,680 | ₩104,873 | -1.32% | 2856.9만 |
|---|
| 2026.03.31 | ₩97,600 | ₩103,736 | ₩96,824 | ₩103,576 | +6.12% | 2791.7만 |
|---|
| 2026.03.30 | ₩100,688 | ₩100,889 | ₩89,778 | ₩92,452 | -8.18% | 2731.6만 |
|---|
| 2026.03.27 | ₩104,833 | ₩106,156 | ₩97,894 | ₩100,019 | -4.59% | 2224.4만 |
|---|
| 2026.03.26 | ₩116,117 | ₩118,002 | ₩107,172 | ₩107,560 | -7.37% | 1846.5만 |
|---|
| 2026.03.25 | ₩113,951 | ₩118,657 | ₩113,443 | ₩117,093 | +2.76% | 1910.2만 |
|---|
| 2026.03.24 | ₩110,876 | ₩112,975 | ₩107,092 | ₩110,996 | +0.11% | 2161.7만 |
|---|
| 2026.03.23 | ₩109,365 | ₩114,098 | ₩107,373 | ₩109,579 | +0.20% | 1975.6만 |
|---|
| 2026.03.20 | ₩107,146 | ₩111,170 | ₩103,723 | ₩108,924 | +1.66% | 2937.9만 |
|---|
| 2026.03.19 | ₩106,958 | ₩109,098 | ₩105,327 | ₩107,841 | +0.83% | 1952.2만 |
|---|
| 2026.03.18 | ₩107,908 | ₩114,018 | ₩107,012 | ₩110,729 | +2.61% | 1733.3만 |
|---|
| 2026.03.17 | ₩112,280 | ₩113,777 | ₩109,044 | ₩109,793 | -2.21% | 1733.2만 |
|---|
| 2026.03.16 | ₩114,806 | ₩118,002 | ₩109,472 | ₩114,793 | -0.01% | 2584.3만 |
|---|
| 2026.03.13 | ₩108,389 | ₩112,895 | ₩106,236 | ₩108,442 | +0.05% | 1770.1만 |
|---|
| 2026.03.12 | ₩106,464 | ₩110,140 | ₩104,819 | ₩106,771 | +0.29% | 1617.5만 |
|---|
| 2026.03.11 | ₩105,621 | ₩110,956 | ₩104,097 | ₩109,579 | +3.75% | 3367.2만 |
|---|
| 2026.03.10 | ₩100,300 | ₩101,504 | ₩98,602 | ₩100,167 | -0.13% | 1644.9만 |
|---|
| 2026.03.09 | ₩95,648 | ₩99,605 | ₩94,524 | ₩99,485 | +4.01% | 2155.2만 |
|---|
| 2026.03.06 | ₩97,533 | ₩104,218 | ₩96,062 | ₩97,586 | +0.05% | 2559.2만 |
|---|
| 2026.03.05 | ₩102,947 | ₩105,194 | ₩97,934 | ₩100,033 | -2.83% | 2266.8만 |
|---|
| 2026.03.04 | ₩104,017 | ₩107,841 | ₩101,343 | ₩106,290 | +2.19% | 2532.3만 |
|---|
| 2026.03.03 | ₩100,581 | ₩100,768 | ₩94,083 | ₩98,642 | -1.93% | 2454.9만 |
|---|
| 2026.03.02 | ₩102,426 | ₩107,400 | ₩101,076 | ₩104,351 | +1.88% | 2551.4만 |
|---|
| 2026.02.27 | ₩112,600 | ₩112,814 | ₩101,156 | ₩106,370 | -5.53% | 6792.1만 |
|---|
| 2026.02.26 | ₩132,160 | ₩134,701 | ₩127,040 | ₩130,529 | -1.23% | 2732.9만 |
|---|
| 2026.02.25 | ₩135,008 | ₩138,297 | ₩130,823 | ₩131,037 | -2.94% | 2088.1만 |
|---|
| 2026.02.24 | ₩121,745 | ₩132,856 | ₩121,245 | ₩132,762 | +9.05% | 2458.8만 |
|---|
| 2026.02.23 | ₩116,799 | ₩124,861 | ₩115,742 | ₩121,451 | +3.98% | 2177.5만 |
|---|
| 2026.02.20 | ₩125,088 | ₩125,242 | ₩112,975 | ₩119,325 | -4.61% | 4624.8만 |
|---|
| 2026.02.19 | ₩127,394 | ₩131,412 | ₩125,021 | ₩129,874 | +1.95% | 1080.8만 |
|---|
| 2026.02.18 | ₩121,779 | ₩130,075 | ₩116,986 | ₩127,615 | +4.79% | 1748.2만 |
|---|
| 2026.02.17 | ₩123,925 | ₩127,628 | ₩119,112 | ₩121,665 | -1.82% | 1748.2만 |
|---|
| 2026.02.13 | ₩126,050 | ₩134,621 | ₩121,665 | ₩128,404 | +1.87% | 2311.7만 |
|---|
| 2026.02.12 | ₩126,030 | ₩130,356 | ₩120,769 | ₩127,949 | +1.52% | 2044.1만 |
|---|
| 2026.02.11 | ₩128,109 | ₩130,717 | ₩118,363 | ₩127,214 | -0.70% | 2119.2만 |
|---|
| 2026.02.10 | ₩127,013 | ₩130,075 | ₩125,409 | ₩127,160 | +0.12% | 1408.8만 |
|---|
| 2026.02.09 | ₩120,422 | ₩130,944 | ₩118,590 | ₩129,406 | +7.46% | 2542.4만 |
|---|
| 2026.02.06 | ₩104,151 | ₩121,130 | ₩103,081 | ₩120,261 | +15.47% | 3685.3만 |
|---|
| 2026.02.05 | ₩106,490 | ₩109,592 | ₩98,937 | ₩99,806 | -6.28% | 2363.8만 |
|---|
| 2026.02.04 | ₩119,727 | ₩122,935 | ₩108,309 | ₩110,247 | -7.92% | 2624.8만 |
|---|
| 2026.02.03 | ₩121,692 | ₩123,163 | ₩112,213 | ₩120,408 | -1.05% | 2510.1만 |
|---|
| 2026.02.02 | ₩124,119 | ₩126,706 | ₩118,349 | ₩118,911 | -4.20% | 1948.9만 |
|---|
| 2026.01.30 | ₩132,361 | ₩133,030 | ₩123,671 | ₩124,593 | -5.87% | 2531.5만 |
|---|
| 2026.01.29 | ₩138,859 | ₩142,308 | ₩128,484 | ₩133,070 | -4.17% | 3088.6만 |
|---|
| 2026.01.28 | ₩152,623 | ₩153,017 | ₩137,228 | ₩141,747 | -7.13% | 3645.6만 |
|---|
| 2026.01.27 | ₩138,645 | ₩149,461 | ₩136,185 | ₩145,544 | +4.98% | 4921.9만 |
|---|
| 2026.01.26 | ₩136,372 | ₩145,263 | ₩131,091 | ₩131,439 | -3.62% | 4934.9만 |
|---|
| 2026.01.23 | ₩120,930 | ₩128,323 | ₩116,411 | ₩124,312 | +2.80% | 2037.5만 |
|---|
| 2026.01.22 | ₩130,382 | ₩132,989 | ₩122,427 | ₩122,721 | -5.88% | 1994.6만 |
|---|
| 2026.01.21 | ₩127,541 | ₩128,243 | ₩116,652 | ₩125,743 | -1.41% | 2967.7만 |
|---|
| 2026.01.20 | ₩127,414 | ₩130,182 | ₩124,513 | ₩127,307 | -0.08% | 2682.3만 |
|---|
| 2026.01.16 | ₩130,115 | ₩137,681 | ₩128,016 | ₩135,342 | +4.02% | 3478.1만 |
|---|
| 2026.01.15 | ₩126,652 | ₩133,337 | ₩126,010 | ₩127,026 | +0.30% | 4067만 |
|---|
| 2026.01.14 | ₩119,259 | ₩124,580 | ₩115,649 | ₩120,061 | +0.67% | 2837.8만 |
|---|
| 2026.01.13 | ₩119,058 | ₩122,334 | ₩116,130 | ₩116,959 | -1.76% | 2041.4만 |
|---|
| 2026.01.12 | ₩105,287 | ₩122,922 | ₩104,030 | ₩120,235 | +14.20% | 4361.1만 |
|---|
| 2026.01.09 | ₩104,712 | ₩108,964 | ₩100,955 | ₩107,146 | +2.32% | 2630.3만 |
|---|
| 2026.01.08 | ₩103,716 | ₩106,865 | ₩101,490 | ₩103,068 | -0.63% | 2047.2만 |
|---|
| 2026.01.07 | ₩103,135 | ₩106,878 | ₩101,276 | ₩103,188 | +0.05% | 1441.3만 |
|---|
| 2026.01.06 | ₩105,153 | ₩105,407 | ₩98,602 | ₩104,204 | -0.90% | 2547.3만 |
|---|
| 2026.01.05 | ₩110,836 | ₩113,028 | ₩102,640 | ₩102,760 | -7.29% | 2720.7만 |
|---|
| 2026.01.02 | ₩98,843 | ₩108,523 | ₩97,813 | ₩106,049 | +7.29% | 3005만 |
|---|
| 2025.12.31 | ₩98,255 | ₩98,502 | ₩94,164 | ₩95,741 | -2.56% | 1812.3만 |
|---|
| 2025.12.30 | ₩99,946 | ₩101,426 | ₩98,469 | ₩98,803 | -1.14% | 1329.2만 |
|---|
| 2025.12.29 | ₩98,322 | ₩103,950 | ₩98,134 | ₩100,167 | +1.88% | 1403.3만 |
|---|
| 2025.12.26 | ₩105,621 | ₩106,009 | ₩101,249 | ₩102,172 | -3.27% | 1407.4만 |
|---|
| 2025.12.24 | ₩107,052 | ₩108,215 | ₩105,020 | ₩105,448 | -1.50% | 1192.3만 |
|---|
| 2025.12.23 | ₩110,007 | ₩111,919 | ₩105,220 | ₩107,306 | -2.46% | 2224만 |
|---|
| 2025.12.22 | ₩113,630 | ₩116,732 | ₩112,547 | ₩113,416 | -0.19% | 2398.4만 |
|---|
| 2025.12.19 | ₩94,738 | ₩112,694 | ₩94,565 | ₩110,969 | +17.13% | 7058.3만 |
|---|
| 2025.12.18 | ₩90,173 | ₩92,171 | ₩88,062 | ₩90,487 | +0.35% | 3416.2만 |
|---|
| 2025.12.17 | ₩92,987 | ₩93,575 | ₩85,299 | ₩86,302 | -7.19% | 4823.7만 |
|---|
| 2025.12.16 | ₩94,524 | ₩95,594 | ₩90,580 | ₩92,920 | -1.70% | 3600.4만 |
|---|
| 2025.12.15 | ₩106,063 | ₩106,611 | ₩96,289 | ₩96,731 | -8.80% | 3135.8만 |
|---|
| 2025.12.12 | ₩115,234 | ₩117,253 | ₩103,830 | ₩105,073 | -8.82% | 3522.1만 |
|---|
| 2025.12.11 | ₩110,983 | ₩118,363 | ₩108,429 | ₩116,825 | +5.26% | 2692.3만 |
|---|
| 2025.12.10 | ₩118,236 | ₩120,047 | ₩114,111 | ₩117,868 | -0.31% | 2655.4만 |
|---|
| 2025.12.09 | ₩113,002 | ₩121,959 | ₩111,999 | ₩121,211 | +7.26% | 3436.2만 |
|---|
| 2025.12.08 | ₩111,838 | ₩116,317 | ₩107,152 | ₩115,301 | +3.10% | 3991.6만 |
|---|
| 2025.12.05 | ₩116,718 | ₩118,670 | ₩113,135 | ₩118,055 | +1.15% | 2007.7만 |
|---|
| 2025.12.04 | ₩105,869 | ₩118,156 | ₩104,097 | ₩114,646 | +8.29% | 2938.3만 |
|---|
| 2025.12.03 | ₩100,995 | ₩106,464 | ₩98,106 | ₩106,103 | +5.06% | 1985.9만 |
|---|
| 2025.12.02 | ₩103,616 | ₩110,755 | ₩101,544 | ₩101,651 | -1.90% | 2555.6만 |
|---|
| 2025.12.01 | ₩95,260 | ₩103,469 | ₩92,679 | ₩103,028 | +8.15% | 2541.3만 |
|---|
| 2025.11.28 | ₩101,109 | ₩101,116 | ₩96,430 | ₩97,760 | -3.31% | 1411.5만 |
|---|
| 2025.11.26 | ₩99,953 | ₩102,413 | ₩97,399 | ₩99,324 | -0.63% | 2879.3만 |
|---|
| 2025.11.25 | ₩94,705 | ₩96,583 | ₩88,241 | ₩95,313 | +0.64% | 2780.6만 |
|---|
| 2025.11.24 | ₩97,533 | ₩99,217 | ₩94,712 | ₩98,402 | +0.89% | 2992.8만 |
|---|
| 2025.11.21 | ₩94,631 | ₩97,399 | ₩87,198 | ₩95,795 | +1.23% | 3889만 |
|---|
| 2025.11.20 | ₩110,461 | ₩111,624 | ₩92,185 | ₩92,532 | -16.23% | 4100만 |
|---|
| 2025.11.19 | ₩100,274 | ₩103,442 | ₩97,439 | ₩100,167 | -0.11% | 2679.6만 |
|---|
| 2025.11.18 | ₩99,531 | ₩104,124 | ₩94,218 | ₩100,140 | +0.61% | 3346.4만 |
|---|
| 2025.11.17 | ₩100,955 | ₩104,926 | ₩96,998 | ₩100,715 | -0.24% | 2917.6만 |
|---|
| 2025.11.14 | ₩101,403 | ₩107,226 | ₩98,228 | ₩103,429 | +2.00% | 5246.6만 |
|---|
| 2025.11.13 | ₩112,821 | ₩113,643 | ₩103,282 | ₩104,739 | -7.16% | 4280.5만 |
|---|
| 2025.11.12 | ₩122,695 | ₩123,671 | ₩114,071 | ₩114,218 | -6.91% | 4172.3만 |
|---|
| 2025.11.11 | ₩128,484 | ₩131,024 | ₩117,654 | ₩118,176 | -8.02% | 7690만 |
|---|
| 2025.11.10 | ₩147,469 | ₩147,469 | ₩137,415 | ₩141,198 | -4.25% | 4356.2만 |
|---|
| 2025.11.07 | ₩137,869 | ₩140,851 | ₩133,725 | ₩139,059 | +0.86% | 2498.3만 |
|---|
| 2025.11.06 | ₩155,009 | ₩155,678 | ₩139,180 | ₩142,963 | -7.77% | 2620.5만 |
|---|
| 2025.11.05 | ₩158,325 | ₩158,419 | ₩149,969 | ₩152,977 | -3.38% | 1738.1만 |
|---|
| 2025.11.04 | ₩160,384 | ₩164,769 | ₩153,940 | ₩154,755 | -3.51% | 1855.2만 |
|---|
| 2025.11.03 | ₩178,935 | ₩178,935 | ₩168,299 | ₩168,887 | -5.62% | 1429.4만 |
|---|
| 2025.10.31 | ₩178,988 | ₩184,985 | ₩176,882 | ₩178,768 | -0.12% | 1605만 |
|---|
| 2025.10.30 | ₩181,094 | ₩183,407 | ₩174,356 | ₩175,225 | -3.24% | 1914.2만 |
|---|
| 2025.10.29 | ₩184,169 | ₩187,618 | ₩179,316 | ₩187,084 | +1.58% | 1983.7만 |
|---|
| 2025.10.28 | ₩182,912 | ₩189,570 | ₩179,891 | ₩180,225 | -1.47% | 2320.5만 |
|---|
| 2025.10.27 | ₩181,254 | ₩183,073 | ₩177,284 | ₩181,909 | +0.36% | 1368.1만 |
|---|
| 2025.10.24 | ₩169,930 | ₩177,892 | ₩168,446 | ₩177,217 | +4.29% | 2123.6만 |
|---|
| 2025.10.23 | ₩160,558 | ₩166,989 | ₩158,111 | ₩164,903 | +2.71% | 1470.7만 |
|---|
| 2025.10.22 | ₩165,057 | ₩166,548 | ₩152,643 | ₩162,483 | -1.56% | 2666만 |
|---|
| 2025.10.21 | ₩165,659 | ₩168,794 | ₩159,515 | ₩167,203 | +0.93% | 2439.3만 |
|---|
| 2025.10.20 | ₩184,370 | ₩184,911 | ₩169,409 | ₩169,877 | -7.86% | 2542.9만 |
|---|
| 2025.10.17 | ₩183,654 | ₩183,968 | ₩172,524 | ₩182,992 | -0.36% | 3026.5만 |
|---|
| 2025.10.16 | ₩189,102 | ₩201,082 | ₩184,249 | ₩189,504 | +0.21% | 3610.4만 |
|---|
| 2025.10.15 | ₩186,549 | ₩189,156 | ₩179,717 | ₩186,161 | -0.21% | 2065.3만 |
|---|
| 2025.10.14 | ₩184,731 | ₩186,375 | ₩174,208 | ₩179,236 | -2.97% | 2569.6만 |
|---|
| 2025.10.13 | ₩189,657 | ₩192,525 | ₩181,843 | ₩189,343 | -0.17% | 2076.1만 |
|---|
| 2025.10.10 | ₩195,279 | ₩204,825 | ₩183,220 | ₩185,078 | -5.22% | 4447.4만 |
|---|