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 | ₩3,538 | ₩3,578 | ₩3,390 | ₩3,471 | -1.89% | 1.3만 |
| 2026.10.08 | ₩3,430 | ₩3,591 | ₩3,350 | ₩3,457 | +0.78% | 2.3만 |
| 2026.10.07 | ₩3,430 | ₩3,605 | ₩3,417 | ₩3,524 | +2.73% | 1.8만 |
| 2026.10.06 | ₩3,583 | ₩3,605 | ₩3,350 | ₩3,484 | -2.77% | 2.3만 |
| 2026.10.05 | ₩3,564 | ₩3,721 | ₩3,471 | ₩3,551 | -0.38% | 2.9만 |
| 2026.10.02 | ₩3,350 | ₩3,669 | ₩3,243 | ₩3,591 | +7.20% | 3.5만 |
| 2026.10.01 | ₩3,765 | ₩3,765 | ₩3,189 | ₩3,256 | -13.52% | 10.9만 |
| 2026.09.30 | ₩3,846 | ₩3,846 | ₩3,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,698 |
| -3.83% |
| 3.1만 |
| 2026.09.29 | ₩3,497 | ₩3,899 | ₩3,216 | ₩3,779 | +8.05% | 11.1만 |
|---|
| 2026.09.28 | ₩5,159 | ₩6,861 | ₩3,162 | ₩3,497 | -32.21% | 153.2만 |
|---|
| 2026.09.25 | ₩4,480 | ₩4,864 | ₩4,342 | ₩4,730 | +5.59% | 2만 |
|---|
| 2026.09.24 | ₩4,616 | ₩4,784 | ₩4,616 | ₩4,730 | +2.47% | 1.6만 |
|---|
| 2026.09.23 | ₩4,516 | ₩4,717 | ₩4,516 | ₩4,650 | +2.97% | 2.2만 |
|---|
| 2026.09.22 | ₩4,569 | ₩4,891 | ₩4,328 | ₩4,663 | +2.05% | 10.2만 |
|---|
| 2026.09.21 | ₩4,355 | ₩4,636 | ₩4,355 | ₩4,429 | +1.69% | 1.8만 |
|---|
| 2026.09.18 | ₩4,797 | ₩4,797 | ₩4,288 | ₩4,328 | -9.78% | 2.7만 |
|---|
| 2026.09.17 | ₩4,355 | ₩4,536 | ₩4,342 | ₩4,536 | +4.15% | 1.8만 |
|---|
| 2026.09.16 | ₩4,435 | ₩4,435 | ₩4,033 | ₩4,301 | -3.02% | 6.2만 |
|---|
| 2026.09.15 | ₩5,360 | ₩5,373 | ₩4,301 | ₩4,382 | -18.25% | 46.5만 |
|---|
| 2026.09.14 | ₩5,688 | ₩5,688 | ₩5,266 | ₩5,380 | -5.42% | 1만 |
|---|
| 2026.09.11 | ₩6,097 | ₩6,231 | ₩5,373 | ₩5,440 | -10.77% | 3.6만 |
|---|
| 2026.09.10 | ₩6,050 | ₩6,117 | ₩5,936 | ₩6,110 | +1.00% | 5.1천 |
|---|
| 2026.09.09 | ₩6,089 | ₩6,365 | ₩6,003 | ₩6,231 | +2.33% | 5.7천 |
|---|
| 2026.09.08 | ₩6,593 | ₩6,720 | ₩6,191 | ₩6,244 | -5.28% | 2만 |
|---|
| 2026.09.04 | ₩6,605 | ₩6,877 | ₩6,464 | ₩6,579 | -0.39% | 1.2만 |
|---|
| 2026.09.03 | ₩6,586 | ₩6,781 | ₩6,533 | ₩6,633 | +0.71% | 7.2천 |
|---|
| 2026.09.02 | ₩6,874 | ₩6,876 | ₩6,579 | ₩6,760 | -1.66% | 7.5천 |
|---|
| 2026.09.01 | ₩6,432 | ₩6,955 | ₩6,432 | ₩6,874 | +6.87% | 1.6만 |
|---|
| 2026.08.31 | ₩6,821 | ₩6,968 | ₩6,506 | ₩6,633 | -2.75% | 2.1만 |
|---|
| 2026.08.28 | ₩7,102 | ₩7,382 | ₩6,700 | ₩6,821 | -3.96% | 2.6만 |
|---|
| 2026.08.27 | ₩6,687 | ₩7,424 | ₩6,593 | ₩7,209 | +7.82% | 3만 |
|---|
| 2026.08.26 | ₩6,687 | ₩7,142 | ₩6,566 | ₩6,660 | -0.40% | 45만 |
|---|
| 2026.08.25 | ₩6,687 | ₩7,109 | ₩6,646 | ₩6,767 | +1.20% | 6.8천 |
|---|
| 2026.08.24 | ₩6,860 | ₩7,223 | ₩6,848 | ₩6,888 | +0.41% | 7.7천 |
|---|
| 2026.08.21 | ₩7,317 | ₩7,317 | ₩6,754 | ₩7,089 | -3.11% | 1.4만 |
|---|
| 2026.08.20 | ₩7,169 | ₩7,196 | ₩6,539 | ₩7,196 | +0.37% | 2.5만 |
|---|
| 2026.08.19 | ₩7,129 | ₩7,531 | ₩6,968 | ₩7,049 | -1.13% | 3.5만 |
|---|
| 2026.08.18 | ₩7,571 | ₩8,040 | ₩6,968 | ₩7,102 | -6.19% | 3.7만 |
|---|
| 2026.08.17 | ₩7,464 | ₩7,839 | ₩6,807 | ₩7,638 | +2.33% | 15.8만 |
|---|
| 2026.08.14 | ₩7,196 | ₩7,812 | ₩7,008 | ₩7,652 | +6.33% | 4.3만 |
|---|
| 2026.08.13 | ₩6,955 | ₩7,424 | ₩6,754 | ₩7,022 | +0.96% | 3만 |
|---|
| 2026.08.12 | ₩7,116 | ₩7,169 | ₩6,834 | ₩6,955 | -2.26% | 1.2만 |
|---|
| 2026.08.11 | ₩7,142 | ₩7,920 | ₩6,727 | ₩7,156 | +0.19% | 4만 |
|---|
| 2026.08.10 | ₩9,581 | ₩9,970 | ₩6,687 | ₩7,183 | -25.03% | 13만 |
|---|
| 2026.08.07 | ₩7,330 | ₩9,702 | ₩7,169 | ₩9,541 | +30.16% | 16.6만 |
|---|
| 2026.08.06 | ₩6,579 | ₩7,826 | ₩6,325 | ₩7,658 | +16.40% | 16.4만 |
|---|
| 2026.08.05 | ₩5,226 | ₩6,995 | ₩4,971 | ₩6,593 | +26.15% | 26.9만 |
|---|
| 2026.08.04 | ₩4,931 | ₩5,588 | ₩4,824 | ₩5,280 | +7.07% | 20.2만 |
|---|
| 2026.08.03 | ₩7,464 | ₩7,464 | ₩4,730 | ₩4,945 | -33.75% | 51.6만 |
|---|
| 2026.07.31 | ₩7,933 | ₩8,281 | ₩6,886 | ₩7,772 | -2.03% | 8만 |
|---|
| 2026.07.30 | ₩7,638 | ₩8,161 | ₩7,035 | ₩7,960 | +4.21% | 2.8만 |
|---|
| 2026.07.29 | ₩8,643 | ₩8,844 | ₩7,035 | ₩7,678 | -11.16% | 5.1만 |
|---|
| 2026.07.28 | ₩9,246 | ₩10,050 | ₩9,126 | ₩9,930 | +7.39% | 1.4만 |
|---|
| 2026.07.27 | ₩9,769 | ₩9,889 | ₩9,045 | ₩9,126 | -6.58% | 1.3만 |
|---|
| 2026.07.24 | ₩10,291 | ₩10,693 | ₩9,729 | ₩9,809 | -4.69% | 6.5천 |
|---|
| 2026.07.23 | ₩10,774 | ₩11,176 | ₩10,050 | ₩10,291 | -4.48% | 1만 |
|---|
| 2026.07.22 | ₩10,854 | ₩11,779 | ₩10,291 | ₩10,774 | -0.74% | 2.1만 |
|---|
| 2026.07.21 | ₩11,859 | ₩13,668 | ₩10,372 | ₩11,055 | -6.78% | 12.4만 |
|---|
| 2026.07.20 | ₩12,382 | ₩12,382 | ₩10,894 | ₩11,538 | -6.82% | 2.8만 |
|---|
| 2026.07.17 | ₩15,115 | ₩15,678 | ₩10,814 | ₩11,980 | -20.74% | 9.7만 |
|---|
| 2026.07.16 | ₩16,080 | ₩17,367 | ₩16,080 | ₩16,804 | +4.50% | 1.5만 |
|---|
| 2026.07.15 | ₩16,884 | ₩16,884 | ₩15,879 | ₩15,879 | -5.95% | 3천 |
|---|
| 2026.07.14 | ₩16,924 | ₩17,206 | ₩15,558 | ₩17,045 | +0.71% | 8.7천 |
|---|
| 2026.07.13 | ₩17,206 | ₩18,090 | ₩15,718 | ₩15,960 | -7.24% | 8.7천 |
|---|
| 2026.07.10 | ₩18,010 | ₩18,492 | ₩16,161 | ₩16,804 | -6.70% | 1.1만 |
|---|
| 2026.07.09 | ₩16,080 | ₩18,050 | ₩15,678 | ₩17,527 | +9.00% | 1.3만 |
|---|
| 2026.07.08 | ₩16,080 | ₩17,286 | ₩15,156 | ₩15,759 | -2.00% | 1.6만 |
|---|
| 2026.07.07 | ₩15,035 | ₩17,286 | ₩14,673 | ₩16,120 | +7.22% | 3.2만 |
|---|
| 2026.07.06 | ₩15,759 | ₩15,759 | ₩13,990 | ₩14,512 | -7.91% | 1.8만 |
|---|
| 2026.07.02 | ₩15,718 | ₩16,522 | ₩14,151 | ₩14,553 | -7.42% | 1만 |
|---|
| 2026.07.01 | ₩13,749 | ₩16,884 | ₩13,467 | ₩15,759 | +14.62% | 3.1만 |
|---|
| 2026.06.30 | ₩12,261 | ₩13,668 | ₩11,779 | ₩13,668 | +11.48% | 3.7만 |
|---|
| 2026.06.29 | ₩12,703 | ₩14,030 | ₩12,502 | ₩12,583 | -0.95% | 4.6만 |
|---|
| 2026.06.26 | ₩10,854 | ₩14,070 | ₩10,854 | ₩12,744 | +17.41% | 14만 |
|---|
| 2026.06.25 | ₩11,538 | ₩15,276 | ₩10,452 | ₩11,095 | -3.83% | 12.3만 |
|---|
| 2026.06.24 | ₩11,940 | ₩15,517 | ₩10,211 | ₩11,658 | -2.36% | 16.2만 |
|---|
| 2026.06.23 | ₩12,301 | ₩12,663 | ₩11,658 | ₩11,658 | -5.23% | 4.7천 |
|---|
| 2026.06.22 | ₩13,990 | ₩15,638 | ₩12,261 | ₩12,663 | -9.48% | 2.4만 |
|---|
| 2026.06.18 | ₩14,070 | ₩14,673 | ₩13,427 | ₩13,427 | -4.57% | 6.3천 |
|---|
| 2026.06.17 | ₩14,914 | ₩15,276 | ₩13,829 | ₩13,990 | -6.20% | 3.9천 |
|---|
| 2026.06.16 | ₩14,713 | ₩15,276 | ₩14,673 | ₩14,874 | +1.09% | 4.3천 |
|---|
| 2026.06.15 | ₩14,472 | ₩15,678 | ₩13,869 | ₩14,472 | 0.00% | 5.8천 |
|---|
| 2026.06.12 | ₩14,110 | ₩14,874 | ₩13,668 | ₩13,708 | -2.85% | 4.2천 |
|---|
| 2026.06.11 | ₩13,347 | ₩15,276 | ₩13,266 | ₩14,231 | +6.63% | 8.6천 |
|---|
| 2026.06.10 | ₩12,985 | ₩14,472 | ₩12,985 | ₩13,467 | +3.72% | 1.3만 |
|---|
| 2026.06.09 | ₩14,834 | ₩15,276 | ₩13,025 | ₩13,266 | -10.57% | 1.3만 |
|---|
| 2026.06.08 | ₩12,543 | ₩15,276 | ₩12,543 | ₩14,834 | +18.27% | 1.4만 |
|---|
| 2026.06.05 | ₩15,397 | ₩15,678 | ₩12,422 | ₩13,306 | -13.58% | 1.7만 |
|---|
| 2026.06.04 | ₩17,005 | ₩17,367 | ₩14,914 | ₩15,678 | -7.80% | 1.7만 |
|---|
| 2026.06.03 | ₩17,568 | ₩18,090 | ₩17,206 | ₩17,367 | -1.14% | 4.3천 |
|---|
| 2026.06.02 | ₩20,060 | ₩20,100 | ₩16,884 | ₩17,608 | -12.22% | 2.6만 |
|---|
| 2026.06.01 | ₩19,296 | ₩20,502 | ₩19,216 | ₩19,216 | -0.42% | 3.9천 |
|---|
| 2026.05.29 | ₩20,502 | ₩20,502 | ₩19,296 | ₩19,537 | -4.71% | 9.9천 |
|---|
| 2026.05.28 | ₩18,573 | ₩21,789 | ₩18,090 | ₩20,543 | +10.61% | 2.8만 |
|---|
| 2026.05.27 | ₩17,849 | ₩20,100 | ₩16,924 | ₩19,176 | +7.43% | 1.7만 |
|---|
| 2026.05.26 | ₩19,698 | ₩20,502 | ₩18,693 | ₩18,693 | -5.10% | 1.4만 |
|---|
| 2026.05.22 | ₩19,537 | ₩20,744 | ₩19,537 | ₩20,462 | +4.73% | 3.5천 |
|---|
| 2026.05.21 | ₩20,100 | ₩20,904 | ₩19,698 | ₩20,382 | +1.40% | 1만 |
|---|
| 2026.05.20 | ₩20,221 | ₩21,708 | ₩19,698 | ₩20,904 | +3.38% | 2.2만 |
|---|
| 2026.05.19 | ₩21,306 | ₩21,708 | ₩19,537 | ₩20,462 | -3.96% | 1.5만 |
|---|
| 2026.05.18 | ₩24,120 | ₩24,120 | ₩20,703 | ₩21,226 | -12.00% | 2만 |
|---|
| 2026.05.15 | ₩23,759 | ₩24,522 | ₩21,347 | ₩21,507 | -9.48% | 2.2만 |
|---|
| 2026.05.14 | ₩21,347 | ₩26,733 | ₩21,347 | ₩23,759 | +11.30% | 1.8만 |
|---|
| 2026.05.13 | ₩22,191 | ₩23,437 | ₩21,105 | ₩21,347 | -3.80% | 1만 |
|---|
| 2026.05.12 | ₩22,794 | ₩25,728 | ₩21,869 | ₩22,070 | -3.17% | 2.4만 |
|---|
| 2026.05.11 | ₩21,507 | ₩24,924 | ₩20,502 | ₩23,357 | +8.60% | 1.3만 |
|---|
| 2026.05.08 | ₩23,035 | ₩23,397 | ₩22,512 | ₩22,593 | -1.92% | 6.3천 |
|---|
| 2026.05.07 | ₩22,914 | ₩24,120 | ₩22,914 | ₩23,397 | +2.11% | 3.5천 |
|---|
| 2026.05.06 | ₩23,196 | ₩24,120 | ₩21,708 | ₩22,955 | -1.04% | 6.8천 |
|---|
| 2026.05.05 | ₩24,522 | ₩24,884 | ₩23,115 | ₩23,115 | -5.74% | 3.5천 |
|---|
| 2026.05.04 | ₩23,919 | ₩25,568 | ₩23,919 | ₩24,402 | +2.02% | 5천 |
|---|
| 2026.05.01 | ₩21,347 | ₩24,924 | ₩21,226 | ₩23,517 | +10.17% | 1만 |
|---|
| 2026.04.30 | ₩21,387 | ₩22,432 | ₩21,186 | ₩21,306 | -0.38% | 3.6천 |
|---|
| 2026.04.29 | ₩22,271 | ₩22,271 | ₩20,583 | ₩21,387 | -3.97% | 7.2천 |
|---|
| 2026.04.28 | ₩23,477 | ₩23,517 | ₩21,749 | ₩22,352 | -4.79% | 7.5천 |
|---|
| 2026.04.27 | ₩23,718 | ₩24,040 | ₩22,914 | ₩23,156 | -2.37% | 4.6천 |
|---|
| 2026.04.24 | ₩23,960 | ₩24,120 | ₩23,115 | ₩23,839 | -0.50% | 2.5천 |
|---|
| 2026.04.23 | ₩24,442 | ₩24,844 | ₩22,955 | ₩23,517 | -3.78% | 5.2천 |
|---|
| 2026.04.22 | ₩23,718 | ₩25,487 | ₩23,517 | ₩24,201 | +2.03% | 6.7천 |
|---|
| 2026.04.21 | ₩25,326 | ₩25,326 | ₩23,316 | ₩24,241 | -4.29% | 4.8천 |
|---|
| 2026.04.20 | ₩24,120 | ₩25,045 | ₩24,120 | ₩24,924 | +3.33% | 5천 |
|---|
| 2026.04.17 | ₩25,125 | ₩25,728 | ₩24,563 | ₩24,764 | -1.44% | 6천 |
|---|
| 2026.04.16 | ₩25,728 | ₩26,452 | ₩24,120 | ₩25,125 | -2.34% | 5.1천 |
|---|
| 2026.04.15 | ₩26,171 | ₩26,854 | ₩24,924 | ₩25,728 | -1.69% | 7.8천 |
|---|
| 2026.04.14 | ₩25,648 | ₩26,653 | ₩24,120 | ₩25,728 | +0.31% | 5.4천 |
|---|
| 2026.04.13 | ₩23,316 | ₩26,372 | ₩22,553 | ₩24,482 | +5.00% | 6.1천 |
|---|
| 2026.04.10 | ₩24,603 | ₩24,603 | ₩22,955 | ₩23,156 | -5.88% | 5.3천 |
|---|
| 2026.04.09 | ₩23,558 | ₩24,643 | ₩22,914 | ₩24,522 | +4.10% | 4.4천 |
|---|
| 2026.04.08 | ₩23,115 | ₩24,442 | ₩23,115 | ₩23,437 | +1.39% | 3.3천 |
|---|
| 2026.04.07 | ₩22,593 | ₩23,316 | ₩22,110 | ₩22,955 | +1.60% | 4천 |
|---|
| 2026.04.06 | ₩24,884 | ₩25,326 | ₩22,914 | ₩23,196 | -6.79% | 6.6천 |
|---|
| 2026.04.02 | ₩23,316 | ₩24,281 | ₩22,713 | ₩23,638 | +1.38% | 4.2천 |
|---|
| 2026.04.01 | ₩27,738 | ₩27,738 | ₩22,914 | ₩23,075 | -16.81% | 1.8만 |
|---|
| 2026.03.31 | ₩28,140 | ₩28,140 | ₩23,517 | ₩24,442 | -13.14% | 1.7만 |
|---|
| 2026.03.30 | ₩26,532 | ₩28,140 | ₩25,648 | ₩26,130 | -1.52% | 6.1천 |
|---|
| 2026.03.27 | ₩26,492 | ₩27,578 | ₩25,527 | ₩26,653 | +0.61% | 6.5천 |
|---|
| 2026.03.26 | ₩24,362 | ₩30,512 | ₩24,362 | ₩26,894 | +10.40% | 2.2만 |
|---|
| 2026.03.25 | ₩26,733 | ₩28,542 | ₩24,161 | ₩25,085 | -6.17% | 9.9천 |
|---|
| 2026.03.24 | ₩24,321 | ₩27,135 | ₩22,553 | ₩26,934 | +10.74% | 1.8만 |
|---|
| 2026.03.23 | ₩22,110 | ₩25,849 | ₩21,306 | ₩24,482 | +10.73% | 1.3만 |
|---|
| 2026.03.20 | ₩21,347 | ₩22,512 | ₩18,894 | ₩21,548 | +0.94% | 1.8만 |
|---|
| 2026.03.19 | ₩24,080 | ₩24,120 | ₩20,945 | ₩21,347 | -11.35% | 9.5천 |
|---|
| 2026.03.18 | ₩24,482 | ₩25,326 | ₩22,673 | ₩22,673 | -7.39% | 6.3천 |
|---|
| 2026.03.17 | ₩23,638 | ₩24,120 | ₩23,115 | ₩23,879 | +1.02% | 2.2천 |
|---|
| 2026.03.16 | ₩23,718 | ₩24,000 | ₩21,789 | ₩23,638 | -0.34% | 8.5천 |
|---|
| 2026.03.13 | ₩26,532 | ₩26,532 | ₩23,316 | ₩24,201 | -8.79% | 5.6천 |
|---|
| 2026.03.12 | ₩25,326 | ₩26,130 | ₩24,000 | ₩25,045 | -1.11% | 5.9천 |
|---|
| 2026.03.11 | ₩26,452 | ₩26,774 | ₩25,125 | ₩25,407 | -3.95% | 2.1천 |
|---|
| 2026.03.10 | ₩26,613 | ₩27,216 | ₩25,728 | ₩25,809 | -3.02% | 3.8천 |
|---|
| 2026.03.09 | ₩26,532 | ₩26,934 | ₩25,286 | ₩26,171 | -1.36% | 3.8천 |
|---|
| 2026.03.06 | ₩27,095 | ₩27,618 | ₩25,527 | ₩26,251 | -3.12% | 4.7천 |
|---|
| 2026.03.05 | ₩27,095 | ₩28,221 | ₩26,532 | ₩27,216 | +0.45% | 4.1천 |
|---|
| 2026.03.04 | ₩26,171 | ₩27,738 | ₩25,326 | ₩26,814 | +2.46% | 4.6천 |
|---|
| 2026.03.03 | ₩25,005 | ₩26,532 | ₩24,643 | ₩25,367 | +1.45% | 4천 |
|---|
| 2026.03.02 | ₩26,130 | ₩28,140 | ₩25,166 | ₩26,331 | +0.77% | 3.6천 |
|---|
| 2026.02.27 | ₩27,537 | ₩27,698 | ₩26,130 | ₩26,613 | -3.36% | 5.1천 |
|---|
| 2026.02.26 | ₩28,140 | ₩28,140 | ₩26,613 | ₩27,899 | -0.86% | 3.4천 |
|---|
| 2026.02.25 | ₩26,251 | ₩28,181 | ₩25,648 | ₩27,176 | +3.52% | 7.7천 |
|---|
| 2026.02.24 | ₩26,130 | ₩26,934 | ₩24,201 | ₩26,894 | +2.92% | 5.1천 |
|---|
| 2026.02.23 | ₩28,140 | ₩28,140 | ₩26,291 | ₩26,532 | -5.71% | 8.2천 |
|---|
| 2026.02.20 | ₩32,964 | ₩32,964 | ₩28,422 | ₩28,944 | -12.20% | 1.9만 |
|---|
| 2026.02.19 | ₩31,155 | ₩34,130 | ₩26,934 | ₩33,728 | +8.26% | 8만 |
|---|
| 2026.02.18 | ₩28,140 | ₩29,065 | ₩26,171 | ₩27,738 | -1.43% | 8.3천 |
|---|
| 2026.02.17 | ₩31,598 | ₩31,598 | ₩26,251 | ₩27,457 | -13.10% | 1.2만 |
|---|
| 2026.02.13 | ₩24,924 | ₩33,688 | ₩24,120 | ₩31,115 | +24.84% | 4.5만 |
|---|
| 2026.02.12 | ₩25,527 | ₩26,130 | ₩23,879 | ₩24,522 | -3.94% | 9.7천 |
|---|
| 2026.02.11 | ₩26,532 | ₩26,532 | ₩22,191 | ₩24,804 | -6.52% | 1.1만 |
|---|
| 2026.02.10 | ₩25,326 | ₩27,819 | ₩24,764 | ₩25,648 | +1.27% | 7.4천 |
|---|
| 2026.02.09 | ₩25,688 | ₩26,010 | ₩23,799 | ₩24,764 | -3.60% | 7.1천 |
|---|
| 2026.02.06 | ₩23,718 | ₩26,693 | ₩22,231 | ₩25,568 | +7.80% | 1.5만 |
|---|
| 2026.02.05 | ₩22,392 | ₩23,357 | ₩21,869 | ₩22,432 | +0.18% | 6.2천 |
|---|
| 2026.02.04 | ₩24,563 | ₩26,211 | ₩20,824 | ₩23,075 | -6.06% | 1.5만 |
|---|
| 2026.02.03 | ₩27,135 | ₩27,336 | ₩24,120 | ₩24,924 | -8.15% | 1.1만 |
|---|
| 2026.02.02 | ₩29,306 | ₩29,547 | ₩22,593 | ₩26,854 | -8.37% | 2.4만 |
|---|
| 2026.01.30 | ₩33,769 | ₩34,934 | ₩31,397 | ₩32,241 | -4.52% | 1.4만 |
|---|
| 2026.01.29 | ₩33,929 | ₩34,975 | ₩31,879 | ₩34,934 | +2.96% | 1.3만 |
|---|
| 2026.01.28 | ₩34,975 | ₩34,975 | ₩32,964 | ₩33,366 | -4.60% | 8천 |
|---|
| 2026.01.27 | ₩37,065 | ₩37,427 | ₩33,929 | ₩34,774 | -6.18% | 1.1만 |
|---|
| 2026.01.26 | ₩36,181 | ₩38,593 | ₩35,176 | ₩37,427 | +3.44% | 2.4만 |
|---|
| 2026.01.23 | ₩35,377 | ₩35,779 | ₩33,769 | ₩34,733 | -1.82% | 9.8천 |
|---|
| 2026.01.22 | ₩34,532 | ₩35,537 | ₩32,562 | ₩34,975 | +1.28% | 6.4천 |
|---|
| 2026.01.21 | ₩34,613 | ₩35,779 | ₩32,321 | ₩33,206 | -4.07% | 8.6천 |
|---|
| 2026.01.20 | ₩34,171 | ₩36,181 | ₩33,165 | ₩33,688 | -1.41% | 9.5천 |
|---|
| 2026.01.16 | ₩36,382 | ₩36,382 | ₩34,573 | ₩36,020 | -0.99% | 6.5천 |
|---|
| 2026.01.15 | ₩37,507 | ₩38,633 | ₩35,377 | ₩37,186 | -0.86% | 1.8만 |
|---|
| 2026.01.14 | ₩36,221 | ₩36,583 | ₩33,970 | ₩34,894 | -3.66% | 9.3천 |
|---|
| 2026.01.13 | ₩37,427 | ₩37,748 | ₩35,015 | ₩36,583 | -2.26% | 1만 |
|---|
| 2026.01.12 | ₩38,191 | ₩38,191 | ₩36,181 | ₩37,186 | -2.63% | 3.8천 |
|---|
| 2026.01.09 | ₩33,688 | ₩38,271 | ₩33,527 | ₩38,271 | +13.60% | 1.6만 |
|---|
| 2026.01.08 | ₩34,171 | ₩34,573 | ₩31,477 | ₩33,165 | -2.94% | 1만 |
|---|
| 2026.01.07 | ₩34,653 | ₩34,975 | ₩33,769 | ₩34,452 | -0.58% | 5.4천 |
|---|
| 2026.01.06 | ₩35,779 | ₩36,985 | ₩33,246 | ₩34,653 | -3.15% | 1.5만 |
|---|
| 2026.01.05 | ₩37,628 | ₩37,789 | ₩34,854 | ₩35,377 | -5.98% | 1.4만 |
|---|
| 2026.01.02 | ₩33,366 | ₩36,944 | ₩32,964 | ₩36,944 | +10.72% | 1.2만 |
|---|
| 2025.12.31 | ₩34,573 | ₩35,779 | ₩31,276 | ₩32,361 | -6.40% | 2.7만 |
|---|
| 2025.12.30 | ₩33,366 | ₩36,583 | ₩33,366 | ₩34,171 | +2.41% | 1.8만 |
|---|
| 2025.12.29 | ₩40,201 | ₩41,005 | ₩33,286 | ₩33,648 | -16.30% | 3.9만 |
|---|
| 2025.12.26 | ₩41,005 | ₩41,407 | ₩40,241 | ₩41,005 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩41,809 | ₩42,613 | ₩40,603 | ₩41,407 | -0.96% | 8.1천 |
|---|
| 2025.12.23 | ₩45,025 | ₩45,025 | ₩41,005 | ₩41,407 | -8.04% | 1.4만 |
|---|
| 2025.12.22 | ₩44,221 | ₩46,231 | ₩44,221 | ₩45,025 | +1.82% | 5.2천 |
|---|
| 2025.12.19 | ₩46,633 | ₩47,035 | ₩44,623 | ₩45,829 | -1.72% | 5.9천 |
|---|
| 2025.12.18 | ₩43,417 | ₩47,035 | ₩42,492 | ₩45,829 | +5.56% | 3.2만 |
|---|
| 2025.12.17 | ₩43,417 | ₩45,025 | ₩42,010 | ₩42,613 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩42,613 | ₩43,376 | ₩41,206 | ₩42,211 | -0.94% | 8.7천 |
|---|
| 2025.12.15 | ₩45,025 | ₩45,025 | ₩41,809 | ₩42,613 | -5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩46,231 | ₩46,231 | ₩42,613 | ₩44,623 | -3.48% | 1.1만 |
|---|
| 2025.12.11 | ₩43,417 | ₩46,231 | ₩43,015 | ₩45,829 | +5.56% | 9천 |
|---|
| 2025.12.10 | ₩45,025 | ₩45,427 | ₩43,015 | ₩43,819 | -2.68% | 6.8천 |
|---|
| 2025.12.09 | ₩44,221 | ₩45,829 | ₩43,819 | ₩44,623 | +0.91% | 8.7천 |
|---|
| 2025.12.08 | ₩45,829 | ₩46,633 | ₩44,623 | ₩45,829 | 0.00% | 9.6천 |
|---|
| 2025.12.05 | ₩46,231 | ₩47,437 | ₩44,623 | ₩44,623 | -3.48% | 7.2천 |
|---|
| 2025.12.04 | ₩43,015 | ₩46,633 | ₩42,412 | ₩46,231 | +7.48% | 1.5만 |
|---|
| 2025.12.03 | ₩42,613 | ₩44,180 | ₩41,206 | ₩43,417 | +1.89% | 8.7천 |
|---|
| 2025.12.02 | ₩42,613 | ₩44,623 | ₩42,010 | ₩42,613 | 0.00% | 9.5천 |
|---|
| 2025.12.01 | ₩44,221 | ₩45,025 | ₩42,613 | ₩42,613 | -3.64% | 7.5천 |
|---|
| 2025.11.28 | ₩44,623 | ₩48,643 | ₩44,221 | ₩46,231 | +3.60% | 6.5천 |
|---|
| 2025.11.26 | ₩42,211 | ₩45,829 | ₩41,809 | ₩45,427 | +7.62% | 1.1만 |
|---|
| 2025.11.25 | ₩45,025 | ₩45,025 | ₩42,211 | ₩42,613 | -5.36% | 9.5천 |
|---|
| 2025.11.24 | ₩42,211 | ₩45,025 | ₩41,407 | ₩44,221 | +4.76% | 1.3만 |
|---|
| 2025.11.21 | ₩40,201 | ₩42,613 | ₩38,191 | ₩41,005 | +2.00% | 1.6만 |
|---|
| 2025.11.20 | ₩43,015 | ₩46,592 | ₩39,397 | ₩39,397 | -8.41% | 2.8만 |
|---|
| 2025.11.19 | ₩44,221 | ₩46,231 | ₩41,005 | ₩41,407 | -6.36% | 2.4만 |
|---|
| 2025.11.18 | ₩49,849 | ₩52,261 | ₩41,809 | ₩43,417 | -12.90% | 7.1만 |
|---|
| 2025.11.17 | ₩52,261 | ₩54,673 | ₩49,849 | ₩51,457 | -1.54% | 3.2만 |
|---|
| 2025.11.14 | ₩51,055 | ₩54,673 | ₩51,055 | ₩53,467 | +4.72% | 1.9만 |
|---|
| 2025.11.13 | ₩61,909 | ₩62,713 | ₩52,301 | ₩55,075 | -11.04% | 5.5만 |
|---|
| 2025.11.12 | ₩55,075 | ₩59,899 | ₩55,075 | ₩58,291 | +5.84% | 2.1만 |
|---|
| 2025.11.11 | ₩57,085 | ₩57,487 | ₩54,271 | ₩54,673 | -4.23% | 2.5만 |
|---|
| 2025.11.10 | ₩62,311 | ₩65,125 | ₩56,442 | ₩57,889 | -7.10% | 3.7만 |
|---|
| 2025.11.07 | ₩60,703 | ₩62,311 | ₩55,477 | ₩59,497 | -1.99% | 4.8만 |
|---|
| 2025.11.06 | ₩76,381 | ₩76,703 | ₩61,989 | ₩63,115 | -17.37% | 7.3만 |
|---|
| 2025.11.05 | ₩78,994 | ₩92,662 | ₩73,567 | ₩75,979 | -3.82% | 15.2만 |
|---|
| 2025.11.04 | ₩73,165 | ₩79,597 | ₩69,949 | ₩77,587 | +6.04% | 15.6만 |
|---|
| 2025.11.03 | ₩62,311 | ₩77,587 | ₩61,909 | ₩75,175 | +20.65% | 19.9만 |
|---|
| 2025.10.31 | ₩56,683 | ₩59,497 | ₩55,477 | ₩59,095 | +4.26% | 1.7만 |
|---|
| 2025.10.30 | ₩55,477 | ₩58,291 | ₩53,065 | ₩56,683 | +2.17% | 3.2만 |
|---|
| 2025.10.29 | ₩56,683 | ₩59,497 | ₩54,673 | ₩55,477 | -2.13% | 3.4만 |
|---|
| 2025.10.28 | ₩61,507 | ₩61,708 | ₩53,467 | ₩56,683 | -7.84% | 6.6만 |
|---|
| 2025.10.27 | ₩56,683 | ₩69,949 | ₩55,477 | ₩64,723 | +14.18% | 14.2만 |
|---|
| 2025.10.24 | ₩52,261 | ₩57,889 | ₩49,849 | ₩54,271 | +3.85% | 4.3만 |
|---|
| 2025.10.23 | ₩52,261 | ₩53,065 | ₩49,045 | ₩51,859 | -0.77% | 2.5만 |
|---|
| 2025.10.22 | ₩57,085 | ₩57,286 | ₩46,633 | ₩51,055 | -10.56% | 6만 |
|---|
| 2025.10.21 | ₩63,919 | ₩63,919 | ₩56,683 | ₩57,487 | -10.06% | 3.2만 |
|---|
| 2025.10.20 | ₩64,723 | ₩67,537 | ₩60,301 | ₩63,919 | -1.24% | 5.7만 |
|---|
| 2025.10.17 | ₩59,497 | ₩63,517 | ₩57,085 | ₩62,311 | +4.73% | 5.1만 |
|---|
| 2025.10.16 | ₩64,321 | ₩71,557 | ₩55,477 | ₩61,507 | -4.37% | 19.7만 |
|---|
| 2025.10.15 | ₩73,567 | ₩73,969 | ₩53,065 | ₩56,281 | -23.50% | 30.9만 |
|---|
| 2025.10.14 | ₩53,467 | ₩54,673 | ₩51,859 | ₩52,261 | -2.26% | 1만 |
|---|
| 2025.10.13 | ₩53,869 | ₩55,477 | ₩51,055 | ₩55,075 | +2.24% | 9.9천 |
|---|
| 2025.10.10 | ₩56,683 | ₩58,894 | ₩51,457 | ₩51,457 | -9.22% | 1.1만 |
|---|