시장 데이터를 불러오는 중
전체 종목
Cloudastructure, Inc. - Class A Common Stock 과거 주가
Cloudastructure, Inc. - Class A Common Stock · CSAI · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cloudastructure, Inc. - Class A Common Stock · CSAI · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,540 | ₩3,580 | ₩3,392 | ₩3,473 | -1.89% | 1.3만 |
| 2026.10.08 | ₩3,433 | ₩3,594 | ₩3,352 | ₩3,460 | +0.78% | 2.3만 |
| 2026.10.07 | ₩3,433 | ₩3,607 | ₩3,419 | ₩3,527 | +2.73% | 1.8만 |
| 2026.10.06 | ₩3,586 | ₩3,607 | ₩3,352 | ₩3,486 | -2.77% | 2.3만 |
| 2026.10.05 | ₩3,567 | ₩3,724 | ₩3,473 | ₩3,553 | -0.38% | 2.9만 |
| 2026.10.02 | ₩3,352 | ₩3,671 | ₩3,245 | ₩3,594 | +7.20% | 3.5만 |
| 2026.10.01 | ₩3,768 | ₩3,768 | ₩3,191 | ₩3,258 | -13.52% | 10.9만 |
| 2026.09.30 | ₩3,848 | ₩3,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,701 |
| -3.83% |
| 3.1만 |
| 2026.09.29 | ₩3,500 | ₩3,902 | ₩3,218 | ₩3,781 | +8.05% | 11.1만 |
|---|
| 2026.09.28 | ₩5,162 | ₩6,865 | ₩3,165 | ₩3,500 | -32.21% | 153.2만 |
|---|
| 2026.09.25 | ₩4,483 | ₩4,867 | ₩4,345 | ₩4,733 | +5.59% | 2만 |
|---|
| 2026.09.24 | ₩4,619 | ₩4,787 | ₩4,619 | ₩4,733 | +2.47% | 1.6만 |
|---|
| 2026.09.23 | ₩4,519 | ₩4,720 | ₩4,519 | ₩4,653 | +2.97% | 2.2만 |
|---|
| 2026.09.22 | ₩4,572 | ₩4,894 | ₩4,331 | ₩4,666 | +2.05% | 10.2만 |
|---|
| 2026.09.21 | ₩4,358 | ₩4,640 | ₩4,358 | ₩4,432 | +1.69% | 1.8만 |
|---|
| 2026.09.18 | ₩4,800 | ₩4,800 | ₩4,291 | ₩4,331 | -9.78% | 2.7만 |
|---|
| 2026.09.17 | ₩4,358 | ₩4,539 | ₩4,345 | ₩4,539 | +4.15% | 1.8만 |
|---|
| 2026.09.16 | ₩4,438 | ₩4,438 | ₩4,036 | ₩4,304 | -3.02% | 6.2만 |
|---|
| 2026.09.15 | ₩5,364 | ₩5,377 | ₩4,304 | ₩4,385 | -18.25% | 46.5만 |
|---|
| 2026.09.14 | ₩5,692 | ₩5,692 | ₩5,270 | ₩5,384 | -5.42% | 1만 |
|---|
| 2026.09.11 | ₩6,101 | ₩6,235 | ₩5,377 | ₩5,444 | -10.77% | 3.6만 |
|---|
| 2026.09.10 | ₩6,054 | ₩6,121 | ₩5,940 | ₩6,115 | +1.00% | 5.1천 |
|---|
| 2026.09.09 | ₩6,093 | ₩6,369 | ₩6,007 | ₩6,235 | +2.33% | 5.7천 |
|---|
| 2026.09.08 | ₩6,597 | ₩6,725 | ₩6,195 | ₩6,249 | -5.28% | 2만 |
|---|
| 2026.09.04 | ₩6,609 | ₩6,881 | ₩6,469 | ₩6,584 | -0.39% | 1.2만 |
|---|
| 2026.09.03 | ₩6,591 | ₩6,785 | ₩6,537 | ₩6,637 | +0.71% | 7.2천 |
|---|
| 2026.09.02 | ₩6,879 | ₩6,880 | ₩6,584 | ₩6,765 | -1.66% | 7.5천 |
|---|
| 2026.09.01 | ₩6,436 | ₩6,959 | ₩6,436 | ₩6,879 | +6.87% | 1.6만 |
|---|
| 2026.08.31 | ₩6,825 | ₩6,973 | ₩6,510 | ₩6,637 | -2.75% | 2.1만 |
|---|
| 2026.08.28 | ₩7,107 | ₩7,387 | ₩6,705 | ₩6,825 | -3.96% | 2.6만 |
|---|
| 2026.08.27 | ₩6,691 | ₩7,429 | ₩6,597 | ₩7,214 | +7.82% | 3만 |
|---|
| 2026.08.26 | ₩6,691 | ₩7,147 | ₩6,570 | ₩6,664 | -0.40% | 45만 |
|---|
| 2026.08.25 | ₩6,691 | ₩7,113 | ₩6,651 | ₩6,772 | +1.20% | 6.8천 |
|---|
| 2026.08.24 | ₩6,864 | ₩7,227 | ₩6,852 | ₩6,892 | +0.41% | 7.7천 |
|---|
| 2026.08.21 | ₩7,321 | ₩7,321 | ₩6,758 | ₩7,093 | -3.11% | 1.4만 |
|---|
| 2026.08.20 | ₩7,174 | ₩7,201 | ₩6,544 | ₩7,201 | +0.37% | 2.5만 |
|---|
| 2026.08.19 | ₩7,134 | ₩7,536 | ₩6,973 | ₩7,053 | -1.13% | 3.5만 |
|---|
| 2026.08.18 | ₩7,576 | ₩8,045 | ₩6,973 | ₩7,107 | -6.19% | 3.7만 |
|---|
| 2026.08.17 | ₩7,469 | ₩7,844 | ₩6,812 | ₩7,643 | +2.33% | 15.8만 |
|---|
| 2026.08.14 | ₩7,201 | ₩7,817 | ₩7,013 | ₩7,657 | +6.33% | 4.3만 |
|---|
| 2026.08.13 | ₩6,959 | ₩7,429 | ₩6,758 | ₩7,026 | +0.96% | 3만 |
|---|
| 2026.08.12 | ₩7,120 | ₩7,174 | ₩6,839 | ₩6,959 | -2.26% | 1.2만 |
|---|
| 2026.08.11 | ₩7,147 | ₩7,925 | ₩6,731 | ₩7,160 | +0.19% | 4만 |
|---|
| 2026.08.10 | ₩9,587 | ₩9,976 | ₩6,691 | ₩7,187 | -25.03% | 13만 |
|---|
| 2026.08.07 | ₩7,335 | ₩9,708 | ₩7,174 | ₩9,547 | +30.16% | 16.6만 |
|---|
| 2026.08.06 | ₩6,584 | ₩7,831 | ₩6,329 | ₩7,663 | +16.40% | 16.4만 |
|---|
| 2026.08.05 | ₩5,230 | ₩6,999 | ₩4,975 | ₩6,597 | +26.15% | 26.9만 |
|---|
| 2026.08.04 | ₩4,935 | ₩5,592 | ₩4,827 | ₩5,283 | +7.07% | 20.2만 |
|---|
| 2026.08.03 | ₩7,469 | ₩7,469 | ₩4,733 | ₩4,948 | -33.75% | 51.6만 |
|---|
| 2026.07.31 | ₩7,938 | ₩8,287 | ₩6,891 | ₩7,777 | -2.03% | 8만 |
|---|
| 2026.07.30 | ₩7,643 | ₩8,166 | ₩7,040 | ₩7,965 | +4.21% | 2.8만 |
|---|
| 2026.07.29 | ₩8,649 | ₩8,850 | ₩7,040 | ₩7,683 | -11.16% | 5.1만 |
|---|
| 2026.07.28 | ₩9,252 | ₩10,057 | ₩9,132 | ₩9,936 | +7.39% | 1.4만 |
|---|
| 2026.07.27 | ₩9,775 | ₩9,896 | ₩9,051 | ₩9,132 | -6.58% | 1.3만 |
|---|
| 2026.07.24 | ₩10,298 | ₩10,700 | ₩9,735 | ₩9,815 | -4.69% | 6.5천 |
|---|
| 2026.07.23 | ₩10,781 | ₩11,183 | ₩10,057 | ₩10,298 | -4.48% | 1만 |
|---|
| 2026.07.22 | ₩10,861 | ₩11,787 | ₩10,298 | ₩10,781 | -0.74% | 2.1만 |
|---|
| 2026.07.21 | ₩11,867 | ₩13,677 | ₩10,379 | ₩11,062 | -6.78% | 12.4만 |
|---|
| 2026.07.20 | ₩12,390 | ₩12,390 | ₩10,902 | ₩11,545 | -6.82% | 2.8만 |
|---|
| 2026.07.17 | ₩15,125 | ₩15,689 | ₩10,821 | ₩11,988 | -20.74% | 9.7만 |
|---|
| 2026.07.16 | ₩16,091 | ₩17,378 | ₩16,091 | ₩16,815 | +4.50% | 1.5만 |
|---|
| 2026.07.15 | ₩16,895 | ₩16,895 | ₩15,890 | ₩15,890 | -5.95% | 3천 |
|---|
| 2026.07.14 | ₩16,936 | ₩17,217 | ₩15,568 | ₩17,056 | +0.71% | 8.7천 |
|---|
| 2026.07.13 | ₩17,217 | ₩18,102 | ₩15,729 | ₩15,970 | -7.24% | 8.7천 |
|---|
| 2026.07.10 | ₩18,022 | ₩18,504 | ₩16,171 | ₩16,815 | -6.70% | 1.1만 |
|---|
| 2026.07.09 | ₩16,091 | ₩18,062 | ₩15,689 | ₩17,539 | +9.00% | 1.3만 |
|---|
| 2026.07.08 | ₩16,091 | ₩17,298 | ₩15,166 | ₩15,769 | -2.00% | 1.6만 |
|---|
| 2026.07.07 | ₩15,045 | ₩17,298 | ₩14,683 | ₩16,131 | +7.22% | 3.2만 |
|---|
| 2026.07.06 | ₩15,769 | ₩15,769 | ₩13,999 | ₩14,522 | -7.91% | 1.8만 |
|---|
| 2026.07.02 | ₩15,729 | ₩16,533 | ₩14,160 | ₩14,562 | -7.42% | 1만 |
|---|
| 2026.07.01 | ₩13,758 | ₩16,895 | ₩13,476 | ₩15,769 | +14.62% | 3.1만 |
|---|
| 2026.06.30 | ₩12,269 | ₩13,677 | ₩11,787 | ₩13,677 | +11.48% | 3.7만 |
|---|
| 2026.06.29 | ₩12,712 | ₩14,039 | ₩12,511 | ₩12,591 | -0.95% | 4.6만 |
|---|
| 2026.06.26 | ₩10,861 | ₩14,079 | ₩10,861 | ₩12,752 | +17.41% | 14만 |
|---|
| 2026.06.25 | ₩11,545 | ₩15,286 | ₩10,459 | ₩11,103 | -3.83% | 12.3만 |
|---|
| 2026.06.24 | ₩11,947 | ₩15,528 | ₩10,218 | ₩11,666 | -2.36% | 16.2만 |
|---|
| 2026.06.23 | ₩12,309 | ₩12,672 | ₩11,666 | ₩11,666 | -5.23% | 4.7천 |
|---|
| 2026.06.22 | ₩13,999 | ₩15,648 | ₩12,269 | ₩12,672 | -9.48% | 2.4만 |
|---|
| 2026.06.18 | ₩14,079 | ₩14,683 | ₩13,436 | ₩13,436 | -4.57% | 6.3천 |
|---|
| 2026.06.17 | ₩14,924 | ₩15,286 | ₩13,838 | ₩13,999 | -6.20% | 3.9천 |
|---|
| 2026.06.16 | ₩14,723 | ₩15,286 | ₩14,683 | ₩14,884 | +1.09% | 4.3천 |
|---|
| 2026.06.15 | ₩14,482 | ₩15,689 | ₩13,878 | ₩14,482 | 0.00% | 5.8천 |
|---|
| 2026.06.12 | ₩14,120 | ₩14,884 | ₩13,677 | ₩13,717 | -2.85% | 4.2천 |
|---|
| 2026.06.11 | ₩13,355 | ₩15,286 | ₩13,275 | ₩14,240 | +6.63% | 8.6천 |
|---|
| 2026.06.10 | ₩12,993 | ₩14,482 | ₩12,993 | ₩13,476 | +3.72% | 1.3만 |
|---|
| 2026.06.09 | ₩14,844 | ₩15,286 | ₩13,034 | ₩13,275 | -10.57% | 1.3만 |
|---|
| 2026.06.08 | ₩12,551 | ₩15,286 | ₩12,551 | ₩14,844 | +18.27% | 1.4만 |
|---|
| 2026.06.05 | ₩15,407 | ₩15,689 | ₩12,430 | ₩13,315 | -13.58% | 1.7만 |
|---|
| 2026.06.04 | ₩17,016 | ₩17,378 | ₩14,924 | ₩15,689 | -7.80% | 1.7만 |
|---|
| 2026.06.03 | ₩17,579 | ₩18,102 | ₩17,217 | ₩17,378 | -1.14% | 4.3천 |
|---|
| 2026.06.02 | ₩20,073 | ₩20,114 | ₩16,895 | ₩17,619 | -12.22% | 2.6만 |
|---|
| 2026.06.01 | ₩19,309 | ₩20,516 | ₩19,229 | ₩19,229 | -0.42% | 3.9천 |
|---|
| 2026.05.29 | ₩20,516 | ₩20,516 | ₩19,309 | ₩19,550 | -4.71% | 9.9천 |
|---|
| 2026.05.28 | ₩18,585 | ₩21,803 | ₩18,102 | ₩20,556 | +10.61% | 2.8만 |
|---|
| 2026.05.27 | ₩17,861 | ₩20,114 | ₩16,936 | ₩19,188 | +7.43% | 1.7만 |
|---|
| 2026.05.26 | ₩19,711 | ₩20,516 | ₩18,706 | ₩18,706 | -5.10% | 1.4만 |
|---|
| 2026.05.22 | ₩19,550 | ₩20,757 | ₩19,550 | ₩20,476 | +4.73% | 3.5천 |
|---|
| 2026.05.21 | ₩20,114 | ₩20,918 | ₩19,711 | ₩20,395 | +1.40% | 1만 |
|---|
| 2026.05.20 | ₩20,234 | ₩21,723 | ₩19,711 | ₩20,918 | +3.38% | 2.2만 |
|---|
| 2026.05.19 | ₩21,320 | ₩21,723 | ₩19,550 | ₩20,476 | -3.96% | 1.5만 |
|---|
| 2026.05.18 | ₩24,136 | ₩24,136 | ₩20,717 | ₩21,240 | -12.00% | 2만 |
|---|
| 2026.05.15 | ₩23,774 | ₩24,538 | ₩21,361 | ₩21,521 | -9.48% | 2.2만 |
|---|
| 2026.05.14 | ₩21,361 | ₩26,751 | ₩21,361 | ₩23,774 | +11.30% | 1.8만 |
|---|
| 2026.05.13 | ₩22,205 | ₩23,452 | ₩21,119 | ₩21,361 | -3.80% | 1만 |
|---|
| 2026.05.12 | ₩22,809 | ₩25,745 | ₩21,883 | ₩22,085 | -3.17% | 2.4만 |
|---|
| 2026.05.11 | ₩21,521 | ₩24,941 | ₩20,516 | ₩23,372 | +8.60% | 1.3만 |
|---|
| 2026.05.08 | ₩23,050 | ₩23,412 | ₩22,527 | ₩22,608 | -1.92% | 6.3천 |
|---|
| 2026.05.07 | ₩22,929 | ₩24,136 | ₩22,929 | ₩23,412 | +2.11% | 3.5천 |
|---|
| 2026.05.06 | ₩23,211 | ₩24,136 | ₩21,723 | ₩22,970 | -1.04% | 6.8천 |
|---|
| 2026.05.05 | ₩24,538 | ₩24,901 | ₩23,131 | ₩23,131 | -5.74% | 3.5천 |
|---|
| 2026.05.04 | ₩23,935 | ₩25,584 | ₩23,935 | ₩24,418 | +2.02% | 5천 |
|---|
| 2026.05.01 | ₩21,361 | ₩24,941 | ₩21,240 | ₩23,533 | +10.17% | 1만 |
|---|
| 2026.04.30 | ₩21,401 | ₩22,447 | ₩21,200 | ₩21,320 | -0.38% | 3.6천 |
|---|
| 2026.04.29 | ₩22,286 | ₩22,286 | ₩20,596 | ₩21,401 | -3.97% | 7.2천 |
|---|
| 2026.04.28 | ₩23,493 | ₩23,533 | ₩21,763 | ₩22,366 | -4.79% | 7.5천 |
|---|
| 2026.04.27 | ₩23,734 | ₩24,056 | ₩22,929 | ₩23,171 | -2.37% | 4.6천 |
|---|
| 2026.04.24 | ₩23,975 | ₩24,136 | ₩23,131 | ₩23,855 | -0.50% | 2.5천 |
|---|
| 2026.04.23 | ₩24,458 | ₩24,860 | ₩22,970 | ₩23,533 | -3.78% | 5.2천 |
|---|
| 2026.04.22 | ₩23,734 | ₩25,504 | ₩23,533 | ₩24,217 | +2.03% | 6.7천 |
|---|
| 2026.04.21 | ₩25,343 | ₩25,343 | ₩23,332 | ₩24,257 | -4.29% | 4.8천 |
|---|
| 2026.04.20 | ₩24,136 | ₩25,061 | ₩24,136 | ₩24,941 | +3.33% | 5천 |
|---|
| 2026.04.17 | ₩25,142 | ₩25,745 | ₩24,579 | ₩24,780 | -1.44% | 6천 |
|---|
| 2026.04.16 | ₩25,745 | ₩26,469 | ₩24,136 | ₩25,142 | -2.34% | 5.1천 |
|---|
| 2026.04.15 | ₩26,188 | ₩26,872 | ₩24,941 | ₩25,745 | -1.69% | 7.8천 |
|---|
| 2026.04.14 | ₩25,665 | ₩26,671 | ₩24,136 | ₩25,745 | +0.31% | 5.4천 |
|---|
| 2026.04.13 | ₩23,332 | ₩26,389 | ₩22,567 | ₩24,498 | +5.00% | 6.1천 |
|---|
| 2026.04.10 | ₩24,619 | ₩24,619 | ₩22,970 | ₩23,171 | -5.88% | 5.3천 |
|---|
| 2026.04.09 | ₩23,573 | ₩24,659 | ₩22,929 | ₩24,538 | +4.10% | 4.4천 |
|---|
| 2026.04.08 | ₩23,131 | ₩24,458 | ₩23,131 | ₩23,452 | +1.39% | 3.3천 |
|---|
| 2026.04.07 | ₩22,608 | ₩23,332 | ₩22,125 | ₩22,970 | +1.60% | 4천 |
|---|
| 2026.04.06 | ₩24,901 | ₩25,343 | ₩22,929 | ₩23,211 | -6.79% | 6.6천 |
|---|
| 2026.04.02 | ₩23,332 | ₩24,297 | ₩22,728 | ₩23,653 | +1.38% | 4.2천 |
|---|
| 2026.04.01 | ₩27,757 | ₩27,757 | ₩22,929 | ₩23,090 | -16.81% | 1.8만 |
|---|
| 2026.03.31 | ₩28,159 | ₩28,159 | ₩23,533 | ₩24,458 | -13.14% | 1.7만 |
|---|
| 2026.03.30 | ₩26,550 | ₩28,159 | ₩25,665 | ₩26,148 | -1.52% | 6.1천 |
|---|
| 2026.03.27 | ₩26,510 | ₩27,596 | ₩25,544 | ₩26,671 | +0.61% | 6.5천 |
|---|
| 2026.03.26 | ₩24,378 | ₩30,532 | ₩24,378 | ₩26,912 | +10.40% | 2.2만 |
|---|
| 2026.03.25 | ₩26,751 | ₩28,561 | ₩24,176 | ₩25,102 | -6.17% | 9.9천 |
|---|
| 2026.03.24 | ₩24,337 | ₩27,153 | ₩22,567 | ₩26,952 | +10.74% | 1.8만 |
|---|
| 2026.03.23 | ₩22,125 | ₩25,866 | ₩21,320 | ₩24,498 | +10.73% | 1.3만 |
|---|
| 2026.03.20 | ₩21,361 | ₩22,527 | ₩18,907 | ₩21,562 | +0.94% | 1.8만 |
|---|
| 2026.03.19 | ₩24,096 | ₩24,136 | ₩20,958 | ₩21,361 | -11.35% | 9.5천 |
|---|
| 2026.03.18 | ₩24,498 | ₩25,343 | ₩22,688 | ₩22,688 | -7.39% | 6.3천 |
|---|
| 2026.03.17 | ₩23,653 | ₩24,136 | ₩23,131 | ₩23,895 | +1.02% | 2.2천 |
|---|
| 2026.03.16 | ₩23,734 | ₩24,016 | ₩21,803 | ₩23,653 | -0.34% | 8.5천 |
|---|
| 2026.03.13 | ₩26,550 | ₩26,550 | ₩23,332 | ₩24,217 | -8.79% | 5.6천 |
|---|
| 2026.03.12 | ₩25,343 | ₩26,148 | ₩24,016 | ₩25,061 | -1.11% | 5.9천 |
|---|
| 2026.03.11 | ₩26,469 | ₩26,791 | ₩25,142 | ₩25,423 | -3.95% | 2.1천 |
|---|
| 2026.03.10 | ₩26,630 | ₩27,234 | ₩25,745 | ₩25,826 | -3.02% | 3.8천 |
|---|
| 2026.03.09 | ₩26,550 | ₩26,952 | ₩25,303 | ₩26,188 | -1.36% | 3.8천 |
|---|
| 2026.03.06 | ₩27,113 | ₩27,636 | ₩25,544 | ₩26,268 | -3.12% | 4.7천 |
|---|
| 2026.03.05 | ₩27,113 | ₩28,239 | ₩26,550 | ₩27,234 | +0.45% | 4.1천 |
|---|
| 2026.03.04 | ₩26,188 | ₩27,757 | ₩25,343 | ₩26,831 | +2.46% | 4.6천 |
|---|
| 2026.03.03 | ₩25,021 | ₩26,550 | ₩24,659 | ₩25,383 | +1.45% | 4천 |
|---|
| 2026.03.02 | ₩26,148 | ₩28,159 | ₩25,182 | ₩26,349 | +0.77% | 3.6천 |
|---|
| 2026.02.27 | ₩27,555 | ₩27,716 | ₩26,148 | ₩26,630 | -3.36% | 5.1천 |
|---|
| 2026.02.26 | ₩28,159 | ₩28,159 | ₩26,630 | ₩27,918 | -0.86% | 3.4천 |
|---|
| 2026.02.25 | ₩26,268 | ₩28,199 | ₩25,665 | ₩27,193 | +3.52% | 7.7천 |
|---|
| 2026.02.24 | ₩26,148 | ₩26,952 | ₩24,217 | ₩26,912 | +2.92% | 5.1천 |
|---|
| 2026.02.23 | ₩28,159 | ₩28,159 | ₩26,308 | ₩26,550 | -5.71% | 8.2천 |
|---|
| 2026.02.20 | ₩32,986 | ₩32,986 | ₩28,440 | ₩28,963 | -12.20% | 1.9만 |
|---|
| 2026.02.19 | ₩31,176 | ₩34,153 | ₩26,952 | ₩33,750 | +8.26% | 8만 |
|---|
| 2026.02.18 | ₩28,159 | ₩29,084 | ₩26,188 | ₩27,757 | -1.43% | 8.3천 |
|---|
| 2026.02.17 | ₩31,618 | ₩31,618 | ₩26,268 | ₩27,475 | -13.10% | 1.2만 |
|---|
| 2026.02.13 | ₩24,941 | ₩33,710 | ₩24,136 | ₩31,136 | +24.84% | 4.5만 |
|---|
| 2026.02.12 | ₩25,544 | ₩26,148 | ₩23,895 | ₩24,538 | -3.94% | 9.7천 |
|---|
| 2026.02.11 | ₩26,550 | ₩26,550 | ₩22,205 | ₩24,820 | -6.52% | 1.1만 |
|---|
| 2026.02.10 | ₩25,343 | ₩27,837 | ₩24,780 | ₩25,665 | +1.27% | 7.4천 |
|---|
| 2026.02.09 | ₩25,705 | ₩26,027 | ₩23,814 | ₩24,780 | -3.60% | 7.1천 |
|---|
| 2026.02.06 | ₩23,734 | ₩26,711 | ₩22,246 | ₩25,584 | +7.80% | 1.5만 |
|---|
| 2026.02.05 | ₩22,406 | ₩23,372 | ₩21,883 | ₩22,447 | +0.18% | 6.2천 |
|---|
| 2026.02.04 | ₩24,579 | ₩26,228 | ₩20,838 | ₩23,090 | -6.06% | 1.5만 |
|---|
| 2026.02.03 | ₩27,153 | ₩27,354 | ₩24,136 | ₩24,941 | -8.15% | 1.1만 |
|---|
| 2026.02.02 | ₩29,325 | ₩29,567 | ₩22,608 | ₩26,872 | -8.37% | 2.4만 |
|---|
| 2026.01.30 | ₩33,791 | ₩34,957 | ₩31,417 | ₩32,262 | -4.52% | 1.4만 |
|---|
| 2026.01.29 | ₩33,952 | ₩34,997 | ₩31,900 | ₩34,957 | +2.96% | 1.3만 |
|---|
| 2026.01.28 | ₩34,997 | ₩34,997 | ₩32,986 | ₩33,388 | -4.60% | 8천 |
|---|
| 2026.01.27 | ₩37,089 | ₩37,451 | ₩33,952 | ₩34,796 | -6.18% | 1.1만 |
|---|
| 2026.01.26 | ₩36,204 | ₩38,618 | ₩35,199 | ₩37,451 | +3.44% | 2.4만 |
|---|
| 2026.01.23 | ₩35,400 | ₩35,802 | ₩33,791 | ₩34,756 | -1.82% | 9.8천 |
|---|
| 2026.01.22 | ₩34,555 | ₩35,561 | ₩32,584 | ₩34,997 | +1.28% | 6.4천 |
|---|
| 2026.01.21 | ₩34,635 | ₩35,802 | ₩32,343 | ₩33,228 | -4.07% | 8.6천 |
|---|
| 2026.01.20 | ₩34,193 | ₩36,204 | ₩33,187 | ₩33,710 | -1.41% | 9.5천 |
|---|
| 2026.01.16 | ₩36,405 | ₩36,405 | ₩34,595 | ₩36,043 | -0.99% | 6.5천 |
|---|
| 2026.01.15 | ₩37,532 | ₩38,658 | ₩35,400 | ₩37,210 | -0.86% | 1.8만 |
|---|
| 2026.01.14 | ₩36,245 | ₩36,607 | ₩33,992 | ₩34,917 | -3.66% | 9.3천 |
|---|
| 2026.01.13 | ₩37,451 | ₩37,773 | ₩35,038 | ₩36,607 | -2.26% | 1만 |
|---|
| 2026.01.12 | ₩38,216 | ₩38,216 | ₩36,204 | ₩37,210 | -2.63% | 3.8천 |
|---|
| 2026.01.09 | ₩33,710 | ₩38,296 | ₩33,549 | ₩38,296 | +13.60% | 1.6만 |
|---|
| 2026.01.08 | ₩34,193 | ₩34,595 | ₩31,498 | ₩33,187 | -2.94% | 1만 |
|---|
| 2026.01.07 | ₩34,676 | ₩34,997 | ₩33,791 | ₩34,475 | -0.58% | 5.4천 |
|---|
| 2026.01.06 | ₩35,802 | ₩37,009 | ₩33,268 | ₩34,676 | -3.15% | 1.5만 |
|---|
| 2026.01.05 | ₩37,652 | ₩37,813 | ₩34,877 | ₩35,400 | -5.98% | 1.4만 |
|---|
| 2026.01.02 | ₩33,388 | ₩36,969 | ₩32,986 | ₩36,969 | +10.72% | 1.2만 |
|---|
| 2025.12.31 | ₩34,595 | ₩35,802 | ₩31,297 | ₩32,383 | -6.40% | 2.7만 |
|---|
| 2025.12.30 | ₩33,388 | ₩36,607 | ₩33,388 | ₩34,193 | +2.41% | 1.8만 |
|---|
| 2025.12.29 | ₩40,227 | ₩41,032 | ₩33,308 | ₩33,670 | -16.30% | 3.9만 |
|---|
| 2025.12.26 | ₩41,032 | ₩41,434 | ₩40,267 | ₩41,032 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩41,836 | ₩42,641 | ₩40,629 | ₩41,434 | -0.96% | 8.1천 |
|---|
| 2025.12.23 | ₩45,054 | ₩45,054 | ₩41,032 | ₩41,434 | -8.04% | 1.4만 |
|---|
| 2025.12.22 | ₩44,250 | ₩46,261 | ₩44,250 | ₩45,054 | +1.82% | 5.2천 |
|---|
| 2025.12.19 | ₩46,663 | ₩47,066 | ₩44,652 | ₩45,859 | -1.72% | 5.9천 |
|---|
| 2025.12.18 | ₩43,445 | ₩47,066 | ₩42,520 | ₩45,859 | +5.56% | 3.2만 |
|---|
| 2025.12.17 | ₩43,445 | ₩45,054 | ₩42,037 | ₩42,641 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩42,641 | ₩43,405 | ₩41,233 | ₩42,238 | -0.94% | 8.7천 |
|---|
| 2025.12.15 | ₩45,054 | ₩45,054 | ₩41,836 | ₩42,641 | -5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩46,261 | ₩46,261 | ₩42,641 | ₩44,652 | -3.48% | 1.1만 |
|---|
| 2025.12.11 | ₩43,445 | ₩46,261 | ₩43,043 | ₩45,859 | +5.56% | 9천 |
|---|
| 2025.12.10 | ₩45,054 | ₩45,457 | ₩43,043 | ₩43,847 | -2.68% | 6.8천 |
|---|
| 2025.12.09 | ₩44,250 | ₩45,859 | ₩43,847 | ₩44,652 | +0.91% | 8.7천 |
|---|
| 2025.12.08 | ₩45,859 | ₩46,663 | ₩44,652 | ₩45,859 | 0.00% | 9.6천 |
|---|
| 2025.12.05 | ₩46,261 | ₩47,468 | ₩44,652 | ₩44,652 | -3.48% | 7.2천 |
|---|
| 2025.12.04 | ₩43,043 | ₩46,663 | ₩42,439 | ₩46,261 | +7.48% | 1.5만 |
|---|
| 2025.12.03 | ₩42,641 | ₩44,209 | ₩41,233 | ₩43,445 | +1.89% | 8.7천 |
|---|
| 2025.12.02 | ₩42,641 | ₩44,652 | ₩42,037 | ₩42,641 | 0.00% | 9.5천 |
|---|
| 2025.12.01 | ₩44,250 | ₩45,054 | ₩42,641 | ₩42,641 | -3.64% | 7.5천 |
|---|
| 2025.11.28 | ₩44,652 | ₩48,675 | ₩44,250 | ₩46,261 | +3.60% | 6.5천 |
|---|
| 2025.11.26 | ₩42,238 | ₩45,859 | ₩41,836 | ₩45,457 | +7.62% | 1.1만 |
|---|
| 2025.11.25 | ₩45,054 | ₩45,054 | ₩42,238 | ₩42,641 | -5.36% | 9.5천 |
|---|
| 2025.11.24 | ₩42,238 | ₩45,054 | ₩41,434 | ₩44,250 | +4.76% | 1.3만 |
|---|
| 2025.11.21 | ₩40,227 | ₩42,641 | ₩38,216 | ₩41,032 | +2.00% | 1.6만 |
|---|
| 2025.11.20 | ₩43,043 | ₩46,623 | ₩39,422 | ₩39,422 | -8.41% | 2.8만 |
|---|
| 2025.11.19 | ₩44,250 | ₩46,261 | ₩41,032 | ₩41,434 | -6.36% | 2.4만 |
|---|
| 2025.11.18 | ₩49,881 | ₩52,295 | ₩41,836 | ₩43,445 | -12.90% | 7.1만 |
|---|
| 2025.11.17 | ₩52,295 | ₩54,709 | ₩49,881 | ₩51,491 | -1.54% | 3.2만 |
|---|
| 2025.11.14 | ₩51,088 | ₩54,709 | ₩51,088 | ₩53,502 | +4.72% | 1.9만 |
|---|
| 2025.11.13 | ₩61,950 | ₩62,754 | ₩52,335 | ₩55,111 | -11.04% | 5.5만 |
|---|
| 2025.11.12 | ₩55,111 | ₩59,938 | ₩55,111 | ₩58,329 | +5.84% | 2.1만 |
|---|
| 2025.11.11 | ₩57,122 | ₩57,525 | ₩54,306 | ₩54,709 | -4.23% | 2.5만 |
|---|
| 2025.11.10 | ₩62,352 | ₩65,168 | ₩56,479 | ₩57,927 | -7.10% | 3.7만 |
|---|
| 2025.11.07 | ₩60,743 | ₩62,352 | ₩55,513 | ₩59,536 | -1.99% | 4.8만 |
|---|
| 2025.11.06 | ₩76,431 | ₩76,753 | ₩62,030 | ₩63,156 | -17.37% | 7.3만 |
|---|
| 2025.11.05 | ₩79,046 | ₩92,723 | ₩73,615 | ₩76,029 | -3.82% | 15.2만 |
|---|
| 2025.11.04 | ₩73,213 | ₩79,649 | ₩69,995 | ₩77,638 | +6.04% | 15.6만 |
|---|
| 2025.11.03 | ₩62,352 | ₩77,638 | ₩61,950 | ₩75,224 | +20.65% | 19.9만 |
|---|
| 2025.10.31 | ₩56,720 | ₩59,536 | ₩55,513 | ₩59,134 | +4.26% | 1.7만 |
|---|
| 2025.10.30 | ₩55,513 | ₩58,329 | ₩53,100 | ₩56,720 | +2.17% | 3.2만 |
|---|
| 2025.10.29 | ₩56,720 | ₩59,536 | ₩54,709 | ₩55,513 | -2.13% | 3.4만 |
|---|
| 2025.10.28 | ₩61,547 | ₩61,748 | ₩53,502 | ₩56,720 | -7.84% | 6.6만 |
|---|
| 2025.10.27 | ₩56,720 | ₩69,995 | ₩55,513 | ₩64,765 | +14.18% | 14.2만 |
|---|
| 2025.10.24 | ₩52,295 | ₩57,927 | ₩49,881 | ₩54,306 | +3.85% | 4.3만 |
|---|
| 2025.10.23 | ₩52,295 | ₩53,100 | ₩49,077 | ₩51,893 | -0.77% | 2.5만 |
|---|
| 2025.10.22 | ₩57,122 | ₩57,323 | ₩46,663 | ₩51,088 | -10.56% | 6만 |
|---|
| 2025.10.21 | ₩63,961 | ₩63,961 | ₩56,720 | ₩57,525 | -10.06% | 3.2만 |
|---|
| 2025.10.20 | ₩64,765 | ₩67,581 | ₩60,341 | ₩63,961 | -1.24% | 5.7만 |
|---|
| 2025.10.17 | ₩59,536 | ₩63,559 | ₩57,122 | ₩62,352 | +4.73% | 5.1만 |
|---|
| 2025.10.16 | ₩64,363 | ₩71,604 | ₩55,513 | ₩61,547 | -4.37% | 19.7만 |
|---|
| 2025.10.15 | ₩73,615 | ₩74,018 | ₩53,100 | ₩56,318 | -23.50% | 30.9만 |
|---|
| 2025.10.14 | ₩53,502 | ₩54,709 | ₩51,893 | ₩52,295 | -2.26% | 1만 |
|---|
| 2025.10.13 | ₩53,904 | ₩55,513 | ₩51,088 | ₩55,111 | +2.24% | 9.9천 |
|---|
| 2025.10.10 | ₩56,720 | ₩58,933 | ₩51,491 | ₩51,491 | -9.22% | 1.1만 |
|---|