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 | ₩3,524 | ₩3,564 | ₩3,377 | ₩3,457 | -1.89% | 1.3만 |
| 2026.10.08 | ₩3,417 | ₩3,577 | ₩3,337 | ₩3,444 | +0.78% | 2.3만 |
| 2026.10.07 | ₩3,417 | ₩3,591 | ₩3,404 | ₩3,510 | +2.73% | 1.8만 |
| 2026.10.06 | ₩3,569 | ₩3,591 | ₩3,337 | ₩3,470 | -2.77% | 2.3만 |
| 2026.10.05 | ₩3,550 | ₩3,707 | ₩3,457 | ₩3,537 | -0.38% | 2.9만 |
| 2026.10.02 | ₩3,337 | ₩3,655 | ₩3,230 | ₩3,577 | +7.20% | 3.5만 |
| 2026.10.01 | ₩3,751 | ₩3,751 | ₩3,177 | ₩3,243 | -13.52% | 10.9만 |
| 2026.09.30 | ₩3,831 | ₩3,831 | ₩3,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,684 |
| -3.83% |
| 3.1만 |
| 2026.09.29 | ₩3,484 | ₩3,884 | ₩3,203 | ₩3,764 | +8.05% | 11.1만 |
|---|
| 2026.09.28 | ₩5,139 | ₩6,834 | ₩3,150 | ₩3,484 | -32.21% | 153.2만 |
|---|
| 2026.09.25 | ₩4,462 | ₩4,845 | ₩4,325 | ₩4,712 | +5.59% | 2만 |
|---|
| 2026.09.24 | ₩4,598 | ₩4,765 | ₩4,598 | ₩4,712 | +2.47% | 1.6만 |
|---|
| 2026.09.23 | ₩4,498 | ₩4,698 | ₩4,498 | ₩4,632 | +2.97% | 2.2만 |
|---|
| 2026.09.22 | ₩4,552 | ₩4,872 | ₩4,311 | ₩4,645 | +2.05% | 10.2만 |
|---|
| 2026.09.21 | ₩4,338 | ₩4,618 | ₩4,338 | ₩4,411 | +1.69% | 1.8만 |
|---|
| 2026.09.18 | ₩4,778 | ₩4,778 | ₩4,271 | ₩4,311 | -9.78% | 2.7만 |
|---|
| 2026.09.17 | ₩4,338 | ₩4,518 | ₩4,325 | ₩4,518 | +4.15% | 1.8만 |
|---|
| 2026.09.16 | ₩4,418 | ₩4,418 | ₩4,018 | ₩4,285 | -3.02% | 6.2만 |
|---|
| 2026.09.15 | ₩5,339 | ₩5,352 | ₩4,285 | ₩4,365 | -18.25% | 46.5만 |
|---|
| 2026.09.14 | ₩5,666 | ₩5,666 | ₩5,246 | ₩5,359 | -5.42% | 1만 |
|---|
| 2026.09.11 | ₩6,073 | ₩6,207 | ₩5,352 | ₩5,419 | -10.77% | 3.6만 |
|---|
| 2026.09.10 | ₩6,026 | ₩6,093 | ₩5,913 | ₩6,087 | +1.00% | 5.1천 |
|---|
| 2026.09.09 | ₩6,065 | ₩6,340 | ₩5,980 | ₩6,207 | +2.33% | 5.7천 |
|---|
| 2026.09.08 | ₩6,567 | ₩6,694 | ₩6,167 | ₩6,220 | -5.28% | 2만 |
|---|
| 2026.09.04 | ₩6,579 | ₩6,850 | ₩6,439 | ₩6,554 | -0.39% | 1.2만 |
|---|
| 2026.09.03 | ₩6,560 | ₩6,754 | ₩6,507 | ₩6,607 | +0.71% | 7.2천 |
|---|
| 2026.09.02 | ₩6,847 | ₩6,849 | ₩6,554 | ₩6,734 | -1.66% | 7.5천 |
|---|
| 2026.09.01 | ₩6,407 | ₩6,927 | ₩6,407 | ₩6,847 | +6.87% | 1.6만 |
|---|
| 2026.08.31 | ₩6,794 | ₩6,941 | ₩6,480 | ₩6,607 | -2.75% | 2.1만 |
|---|
| 2026.08.28 | ₩7,074 | ₩7,353 | ₩6,674 | ₩6,794 | -3.96% | 2.6만 |
|---|
| 2026.08.27 | ₩6,661 | ₩7,395 | ₩6,567 | ₩7,181 | +7.82% | 3만 |
|---|
| 2026.08.26 | ₩6,661 | ₩7,114 | ₩6,540 | ₩6,634 | -0.40% | 45만 |
|---|
| 2026.08.25 | ₩6,661 | ₩7,081 | ₩6,620 | ₩6,741 | +1.20% | 6.8천 |
|---|
| 2026.08.24 | ₩6,833 | ₩7,194 | ₩6,821 | ₩6,861 | +0.41% | 7.7천 |
|---|
| 2026.08.21 | ₩7,288 | ₩7,288 | ₩6,727 | ₩7,061 | -3.11% | 1.4만 |
|---|
| 2026.08.20 | ₩7,141 | ₩7,168 | ₩6,514 | ₩7,168 | +0.37% | 2.5만 |
|---|
| 2026.08.19 | ₩7,101 | ₩7,501 | ₩6,941 | ₩7,021 | -1.13% | 3.5만 |
|---|
| 2026.08.18 | ₩7,541 | ₩8,009 | ₩6,941 | ₩7,074 | -6.19% | 3.7만 |
|---|
| 2026.08.17 | ₩7,435 | ₩7,808 | ₩6,781 | ₩7,608 | +2.33% | 15.8만 |
|---|
| 2026.08.14 | ₩7,168 | ₩7,782 | ₩6,981 | ₩7,622 | +6.33% | 4.3만 |
|---|
| 2026.08.13 | ₩6,927 | ₩7,395 | ₩6,727 | ₩6,994 | +0.96% | 3만 |
|---|
| 2026.08.12 | ₩7,088 | ₩7,141 | ₩6,807 | ₩6,927 | -2.26% | 1.2만 |
|---|
| 2026.08.11 | ₩7,114 | ₩7,888 | ₩6,701 | ₩7,128 | +0.19% | 4만 |
|---|
| 2026.08.10 | ₩9,544 | ₩9,931 | ₩6,661 | ₩7,154 | -25.03% | 13만 |
|---|
| 2026.08.07 | ₩7,301 | ₩9,664 | ₩7,141 | ₩9,504 | +30.16% | 16.6만 |
|---|
| 2026.08.06 | ₩6,554 | ₩7,795 | ₩6,300 | ₩7,628 | +16.40% | 16.4만 |
|---|
| 2026.08.05 | ₩5,206 | ₩6,967 | ₩4,952 | ₩6,567 | +26.15% | 26.9만 |
|---|
| 2026.08.04 | ₩4,912 | ₩5,566 | ₩4,805 | ₩5,259 | +7.07% | 20.2만 |
|---|
| 2026.08.03 | ₩7,435 | ₩7,435 | ₩4,712 | ₩4,925 | -33.75% | 51.6만 |
|---|
| 2026.07.31 | ₩7,902 | ₩8,249 | ₩6,859 | ₩7,742 | -2.03% | 8만 |
|---|
| 2026.07.30 | ₩7,608 | ₩8,129 | ₩7,008 | ₩7,929 | +4.21% | 2.8만 |
|---|
| 2026.07.29 | ₩8,609 | ₩8,809 | ₩7,008 | ₩7,648 | -11.16% | 5.1만 |
|---|
| 2026.07.28 | ₩9,210 | ₩10,011 | ₩9,090 | ₩9,891 | +7.39% | 1.4만 |
|---|
| 2026.07.27 | ₩9,730 | ₩9,851 | ₩9,010 | ₩9,090 | -6.58% | 1.3만 |
|---|
| 2026.07.24 | ₩10,251 | ₩10,651 | ₩9,690 | ₩9,771 | -4.69% | 6.5천 |
|---|
| 2026.07.23 | ₩10,732 | ₩11,132 | ₩10,011 | ₩10,251 | -4.48% | 1만 |
|---|
| 2026.07.22 | ₩10,812 | ₩11,733 | ₩10,251 | ₩10,732 | -0.74% | 2.1만 |
|---|
| 2026.07.21 | ₩11,813 | ₩13,615 | ₩10,331 | ₩11,012 | -6.78% | 12.4만 |
|---|
| 2026.07.20 | ₩12,333 | ₩12,333 | ₩10,852 | ₩11,492 | -6.82% | 2.8만 |
|---|
| 2026.07.17 | ₩15,056 | ₩15,617 | ₩10,772 | ₩11,933 | -20.74% | 9.7만 |
|---|
| 2026.07.16 | ₩16,017 | ₩17,299 | ₩16,017 | ₩16,738 | +4.50% | 1.5만 |
|---|
| 2026.07.15 | ₩16,818 | ₩16,818 | ₩15,817 | ₩15,817 | -5.95% | 3천 |
|---|
| 2026.07.14 | ₩16,858 | ₩17,138 | ₩15,497 | ₩16,978 | +0.71% | 8.7천 |
|---|
| 2026.07.13 | ₩17,138 | ₩18,019 | ₩15,657 | ₩15,897 | -7.24% | 8.7천 |
|---|
| 2026.07.10 | ₩17,939 | ₩18,420 | ₩16,097 | ₩16,738 | -6.70% | 1.1만 |
|---|
| 2026.07.09 | ₩16,017 | ₩17,979 | ₩15,617 | ₩17,459 | +9.00% | 1.3만 |
|---|
| 2026.07.08 | ₩16,017 | ₩17,219 | ₩15,096 | ₩15,697 | -2.00% | 1.6만 |
|---|
| 2026.07.07 | ₩14,976 | ₩17,219 | ₩14,616 | ₩16,057 | +7.22% | 3.2만 |
|---|
| 2026.07.06 | ₩15,697 | ₩15,697 | ₩13,935 | ₩14,456 | -7.91% | 1.8만 |
|---|
| 2026.07.02 | ₩15,657 | ₩16,458 | ₩14,095 | ₩14,496 | -7.42% | 1만 |
|---|
| 2026.07.01 | ₩13,695 | ₩16,818 | ₩13,414 | ₩15,697 | +14.62% | 3.1만 |
|---|
| 2026.06.30 | ₩12,213 | ₩13,615 | ₩11,733 | ₩13,615 | +11.48% | 3.7만 |
|---|
| 2026.06.29 | ₩12,654 | ₩13,975 | ₩12,453 | ₩12,533 | -0.95% | 4.6만 |
|---|
| 2026.06.26 | ₩10,812 | ₩14,015 | ₩10,812 | ₩12,694 | +17.41% | 14만 |
|---|
| 2026.06.25 | ₩11,492 | ₩15,216 | ₩10,411 | ₩11,052 | -3.83% | 12.3만 |
|---|
| 2026.06.24 | ₩11,893 | ₩15,457 | ₩10,171 | ₩11,612 | -2.36% | 16.2만 |
|---|
| 2026.06.23 | ₩12,253 | ₩12,614 | ₩11,612 | ₩11,612 | -5.23% | 4.7천 |
|---|
| 2026.06.22 | ₩13,935 | ₩15,577 | ₩12,213 | ₩12,614 | -9.48% | 2.4만 |
|---|
| 2026.06.18 | ₩14,015 | ₩14,616 | ₩13,374 | ₩13,374 | -4.57% | 6.3천 |
|---|
| 2026.06.17 | ₩14,856 | ₩15,216 | ₩13,775 | ₩13,935 | -6.20% | 3.9천 |
|---|
| 2026.06.16 | ₩14,656 | ₩15,216 | ₩14,616 | ₩14,816 | +1.09% | 4.3천 |
|---|
| 2026.06.15 | ₩14,416 | ₩15,617 | ₩13,815 | ₩14,416 | 0.00% | 5.8천 |
|---|
| 2026.06.12 | ₩14,055 | ₩14,816 | ₩13,615 | ₩13,655 | -2.85% | 4.2천 |
|---|
| 2026.06.11 | ₩13,294 | ₩15,216 | ₩13,214 | ₩14,175 | +6.63% | 8.6천 |
|---|
| 2026.06.10 | ₩12,934 | ₩14,416 | ₩12,934 | ₩13,414 | +3.72% | 1.3만 |
|---|
| 2026.06.09 | ₩14,776 | ₩15,216 | ₩12,974 | ₩13,214 | -10.57% | 1.3만 |
|---|
| 2026.06.08 | ₩12,493 | ₩15,216 | ₩12,493 | ₩14,776 | +18.27% | 1.4만 |
|---|
| 2026.06.05 | ₩15,337 | ₩15,617 | ₩12,373 | ₩13,254 | -13.58% | 1.7만 |
|---|
| 2026.06.04 | ₩16,938 | ₩17,299 | ₩14,856 | ₩15,617 | -7.80% | 1.7만 |
|---|
| 2026.06.03 | ₩17,499 | ₩18,019 | ₩17,138 | ₩17,299 | -1.14% | 4.3천 |
|---|
| 2026.06.02 | ₩19,982 | ₩20,022 | ₩16,818 | ₩17,539 | -12.22% | 2.6만 |
|---|
| 2026.06.01 | ₩19,221 | ₩20,422 | ₩19,141 | ₩19,141 | -0.42% | 3.9천 |
|---|
| 2026.05.29 | ₩20,422 | ₩20,422 | ₩19,221 | ₩19,461 | -4.71% | 9.9천 |
|---|
| 2026.05.28 | ₩18,500 | ₩21,703 | ₩18,019 | ₩20,462 | +10.61% | 2.8만 |
|---|
| 2026.05.27 | ₩17,779 | ₩20,022 | ₩16,858 | ₩19,101 | +7.43% | 1.7만 |
|---|
| 2026.05.26 | ₩19,621 | ₩20,422 | ₩18,620 | ₩18,620 | -5.10% | 1.4만 |
|---|
| 2026.05.22 | ₩19,461 | ₩20,662 | ₩19,461 | ₩20,382 | +4.73% | 3.5천 |
|---|
| 2026.05.21 | ₩20,022 | ₩20,822 | ₩19,621 | ₩20,302 | +1.40% | 1만 |
|---|
| 2026.05.20 | ₩20,142 | ₩21,623 | ₩19,621 | ₩20,822 | +3.38% | 2.2만 |
|---|
| 2026.05.19 | ₩21,223 | ₩21,623 | ₩19,461 | ₩20,382 | -3.96% | 1.5만 |
|---|
| 2026.05.18 | ₩24,026 | ₩24,026 | ₩20,622 | ₩21,143 | -12.00% | 2만 |
|---|
| 2026.05.15 | ₩23,665 | ₩24,426 | ₩21,263 | ₩21,423 | -9.48% | 2.2만 |
|---|
| 2026.05.14 | ₩21,263 | ₩26,629 | ₩21,263 | ₩23,665 | +11.30% | 1.8만 |
|---|
| 2026.05.13 | ₩22,104 | ₩23,345 | ₩21,023 | ₩21,263 | -3.80% | 1만 |
|---|
| 2026.05.12 | ₩22,704 | ₩25,628 | ₩21,783 | ₩21,984 | -3.17% | 2.4만 |
|---|
| 2026.05.11 | ₩21,423 | ₩24,827 | ₩20,422 | ₩23,265 | +8.60% | 1.3만 |
|---|
| 2026.05.08 | ₩22,945 | ₩23,305 | ₩22,424 | ₩22,504 | -1.92% | 6.3천 |
|---|
| 2026.05.07 | ₩22,825 | ₩24,026 | ₩22,825 | ₩23,305 | +2.11% | 3.5천 |
|---|
| 2026.05.06 | ₩23,105 | ₩24,026 | ₩21,623 | ₩22,865 | -1.04% | 6.8천 |
|---|
| 2026.05.05 | ₩24,426 | ₩24,787 | ₩23,025 | ₩23,025 | -5.74% | 3.5천 |
|---|
| 2026.05.04 | ₩23,826 | ₩25,467 | ₩23,826 | ₩24,306 | +2.02% | 5천 |
|---|
| 2026.05.01 | ₩21,263 | ₩24,827 | ₩21,143 | ₩23,425 | +10.17% | 1만 |
|---|
| 2026.04.30 | ₩21,303 | ₩22,344 | ₩21,103 | ₩21,223 | -0.38% | 3.6천 |
|---|
| 2026.04.29 | ₩22,184 | ₩22,184 | ₩20,502 | ₩21,303 | -3.97% | 7.2천 |
|---|
| 2026.04.28 | ₩23,385 | ₩23,425 | ₩21,663 | ₩22,264 | -4.79% | 7.5천 |
|---|
| 2026.04.27 | ₩23,625 | ₩23,946 | ₩22,825 | ₩23,065 | -2.37% | 4.6천 |
|---|
| 2026.04.24 | ₩23,866 | ₩24,026 | ₩23,025 | ₩23,746 | -0.50% | 2.5천 |
|---|
| 2026.04.23 | ₩24,346 | ₩24,747 | ₩22,865 | ₩23,425 | -3.78% | 5.2천 |
|---|
| 2026.04.22 | ₩23,625 | ₩25,387 | ₩23,425 | ₩24,106 | +2.03% | 6.7천 |
|---|
| 2026.04.21 | ₩25,227 | ₩25,227 | ₩23,225 | ₩24,146 | -4.29% | 4.8천 |
|---|
| 2026.04.20 | ₩24,026 | ₩24,947 | ₩24,026 | ₩24,827 | +3.33% | 5천 |
|---|
| 2026.04.17 | ₩25,027 | ₩25,628 | ₩24,466 | ₩24,667 | -1.44% | 6천 |
|---|
| 2026.04.16 | ₩25,628 | ₩26,348 | ₩24,026 | ₩25,027 | -2.34% | 5.1천 |
|---|
| 2026.04.15 | ₩26,068 | ₩26,749 | ₩24,827 | ₩25,628 | -1.69% | 7.8천 |
|---|
| 2026.04.14 | ₩25,547 | ₩26,549 | ₩24,026 | ₩25,628 | +0.31% | 5.4천 |
|---|
| 2026.04.13 | ₩23,225 | ₩26,268 | ₩22,464 | ₩24,386 | +5.00% | 6.1천 |
|---|
| 2026.04.10 | ₩24,506 | ₩24,506 | ₩22,865 | ₩23,065 | -5.88% | 5.3천 |
|---|
| 2026.04.09 | ₩23,465 | ₩24,546 | ₩22,825 | ₩24,426 | +4.10% | 4.4천 |
|---|
| 2026.04.08 | ₩23,025 | ₩24,346 | ₩23,025 | ₩23,345 | +1.39% | 3.3천 |
|---|
| 2026.04.07 | ₩22,504 | ₩23,225 | ₩22,024 | ₩22,865 | +1.60% | 4천 |
|---|
| 2026.04.06 | ₩24,787 | ₩25,227 | ₩22,825 | ₩23,105 | -6.79% | 6.6천 |
|---|
| 2026.04.02 | ₩23,225 | ₩24,186 | ₩22,624 | ₩23,545 | +1.38% | 4.2천 |
|---|
| 2026.04.01 | ₩27,630 | ₩27,630 | ₩22,825 | ₩22,985 | -16.81% | 1.8만 |
|---|
| 2026.03.31 | ₩28,030 | ₩28,030 | ₩23,425 | ₩24,346 | -13.14% | 1.7만 |
|---|
| 2026.03.30 | ₩26,428 | ₩28,030 | ₩25,547 | ₩26,028 | -1.52% | 6.1천 |
|---|
| 2026.03.27 | ₩26,388 | ₩27,470 | ₩25,427 | ₩26,549 | +0.61% | 6.5천 |
|---|
| 2026.03.26 | ₩24,266 | ₩30,393 | ₩24,266 | ₩26,789 | +10.40% | 2.2만 |
|---|
| 2026.03.25 | ₩26,629 | ₩28,431 | ₩24,066 | ₩24,987 | -6.17% | 9.9천 |
|---|
| 2026.03.24 | ₩24,226 | ₩27,029 | ₩22,464 | ₩26,829 | +10.74% | 1.8만 |
|---|
| 2026.03.23 | ₩22,024 | ₩25,748 | ₩21,223 | ₩24,386 | +10.73% | 1.3만 |
|---|
| 2026.03.20 | ₩21,263 | ₩22,424 | ₩18,820 | ₩21,463 | +0.94% | 1.8만 |
|---|
| 2026.03.19 | ₩23,986 | ₩24,026 | ₩20,862 | ₩21,263 | -11.35% | 9.5천 |
|---|
| 2026.03.18 | ₩24,386 | ₩25,227 | ₩22,584 | ₩22,584 | -7.39% | 6.3천 |
|---|
| 2026.03.17 | ₩23,545 | ₩24,026 | ₩23,025 | ₩23,786 | +1.02% | 2.2천 |
|---|
| 2026.03.16 | ₩23,625 | ₩23,906 | ₩21,703 | ₩23,545 | -0.34% | 8.5천 |
|---|
| 2026.03.13 | ₩26,428 | ₩26,428 | ₩23,225 | ₩24,106 | -8.79% | 5.6천 |
|---|
| 2026.03.12 | ₩25,227 | ₩26,028 | ₩23,906 | ₩24,947 | -1.11% | 5.9천 |
|---|
| 2026.03.11 | ₩26,348 | ₩26,669 | ₩25,027 | ₩25,307 | -3.95% | 2.1천 |
|---|
| 2026.03.10 | ₩26,509 | ₩27,109 | ₩25,628 | ₩25,708 | -3.02% | 3.8천 |
|---|
| 2026.03.09 | ₩26,428 | ₩26,829 | ₩25,187 | ₩26,068 | -1.36% | 3.8천 |
|---|
| 2026.03.06 | ₩26,989 | ₩27,510 | ₩25,427 | ₩26,148 | -3.12% | 4.7천 |
|---|
| 2026.03.05 | ₩26,989 | ₩28,110 | ₩26,428 | ₩27,109 | +0.45% | 4.1천 |
|---|
| 2026.03.04 | ₩26,068 | ₩27,630 | ₩25,227 | ₩26,709 | +2.46% | 4.6천 |
|---|
| 2026.03.03 | ₩24,907 | ₩26,428 | ₩24,546 | ₩25,267 | +1.45% | 4천 |
|---|
| 2026.03.02 | ₩26,028 | ₩28,030 | ₩25,067 | ₩26,228 | +0.77% | 3.6천 |
|---|
| 2026.02.27 | ₩27,430 | ₩27,590 | ₩26,028 | ₩26,509 | -3.36% | 5.1천 |
|---|
| 2026.02.26 | ₩28,030 | ₩28,030 | ₩26,509 | ₩27,790 | -0.86% | 3.4천 |
|---|
| 2026.02.25 | ₩26,148 | ₩28,070 | ₩25,547 | ₩27,069 | +3.52% | 7.7천 |
|---|
| 2026.02.24 | ₩26,028 | ₩26,829 | ₩24,106 | ₩26,789 | +2.92% | 5.1천 |
|---|
| 2026.02.23 | ₩28,030 | ₩28,030 | ₩26,188 | ₩26,428 | -5.71% | 8.2천 |
|---|
| 2026.02.20 | ₩32,835 | ₩32,835 | ₩28,310 | ₩28,831 | -12.20% | 1.9만 |
|---|
| 2026.02.19 | ₩31,033 | ₩33,997 | ₩26,829 | ₩33,596 | +8.26% | 8만 |
|---|
| 2026.02.18 | ₩28,030 | ₩28,951 | ₩26,068 | ₩27,630 | -1.43% | 8.3천 |
|---|
| 2026.02.17 | ₩31,474 | ₩31,474 | ₩26,148 | ₩27,349 | -13.10% | 1.2만 |
|---|
| 2026.02.13 | ₩24,827 | ₩33,556 | ₩24,026 | ₩30,993 | +24.84% | 4.5만 |
|---|
| 2026.02.12 | ₩25,427 | ₩26,028 | ₩23,786 | ₩24,426 | -3.94% | 9.7천 |
|---|
| 2026.02.11 | ₩26,428 | ₩26,428 | ₩22,104 | ₩24,707 | -6.52% | 1.1만 |
|---|
| 2026.02.10 | ₩25,227 | ₩27,710 | ₩24,667 | ₩25,547 | +1.27% | 7.4천 |
|---|
| 2026.02.09 | ₩25,588 | ₩25,908 | ₩23,706 | ₩24,667 | -3.60% | 7.1천 |
|---|
| 2026.02.06 | ₩23,625 | ₩26,589 | ₩22,144 | ₩25,467 | +7.80% | 1.5만 |
|---|
| 2026.02.05 | ₩22,304 | ₩23,265 | ₩21,783 | ₩22,344 | +0.18% | 6.2천 |
|---|
| 2026.02.04 | ₩24,466 | ₩26,108 | ₩20,742 | ₩22,985 | -6.06% | 1.5만 |
|---|
| 2026.02.03 | ₩27,029 | ₩27,229 | ₩24,026 | ₩24,827 | -8.15% | 1.1만 |
|---|
| 2026.02.02 | ₩29,191 | ₩29,432 | ₩22,504 | ₩26,749 | -8.37% | 2.4만 |
|---|
| 2026.01.30 | ₩33,636 | ₩34,797 | ₩31,274 | ₩32,115 | -4.52% | 1.4만 |
|---|
| 2026.01.29 | ₩33,796 | ₩34,837 | ₩31,754 | ₩34,797 | +2.96% | 1.3만 |
|---|
| 2026.01.28 | ₩34,837 | ₩34,837 | ₩32,835 | ₩33,236 | -4.60% | 8천 |
|---|
| 2026.01.27 | ₩36,920 | ₩37,280 | ₩33,796 | ₩34,637 | -6.18% | 1.1만 |
|---|
| 2026.01.26 | ₩36,039 | ₩38,441 | ₩35,038 | ₩37,280 | +3.44% | 2.4만 |
|---|
| 2026.01.23 | ₩35,238 | ₩35,638 | ₩33,636 | ₩34,597 | -1.82% | 9.8천 |
|---|
| 2026.01.22 | ₩34,397 | ₩35,398 | ₩32,435 | ₩34,837 | +1.28% | 6.4천 |
|---|
| 2026.01.21 | ₩34,477 | ₩35,638 | ₩32,195 | ₩33,076 | -4.07% | 8.6천 |
|---|
| 2026.01.20 | ₩34,037 | ₩36,039 | ₩33,036 | ₩33,556 | -1.41% | 9.5천 |
|---|
| 2026.01.16 | ₩36,239 | ₩36,239 | ₩34,437 | ₩35,879 | -0.99% | 6.5천 |
|---|
| 2026.01.15 | ₩37,360 | ₩38,481 | ₩35,238 | ₩37,040 | -0.86% | 1.8만 |
|---|
| 2026.01.14 | ₩36,079 | ₩36,439 | ₩33,836 | ₩34,757 | -3.66% | 9.3천 |
|---|
| 2026.01.13 | ₩37,280 | ₩37,600 | ₩34,878 | ₩36,439 | -2.26% | 1만 |
|---|
| 2026.01.12 | ₩38,041 | ₩38,041 | ₩36,039 | ₩37,040 | -2.63% | 3.8천 |
|---|
| 2026.01.09 | ₩33,556 | ₩38,121 | ₩33,396 | ₩38,121 | +13.60% | 1.6만 |
|---|
| 2026.01.08 | ₩34,037 | ₩34,437 | ₩31,354 | ₩33,036 | -2.94% | 1만 |
|---|
| 2026.01.07 | ₩34,517 | ₩34,837 | ₩33,636 | ₩34,317 | -0.58% | 5.4천 |
|---|
| 2026.01.06 | ₩35,638 | ₩36,840 | ₩33,116 | ₩34,517 | -3.15% | 1.5만 |
|---|
| 2026.01.05 | ₩37,480 | ₩37,641 | ₩34,717 | ₩35,238 | -5.98% | 1.4만 |
|---|
| 2026.01.02 | ₩33,236 | ₩36,800 | ₩32,835 | ₩36,800 | +10.72% | 1.2만 |
|---|
| 2025.12.31 | ₩34,437 | ₩35,638 | ₩31,154 | ₩32,235 | -6.40% | 2.7만 |
|---|
| 2025.12.30 | ₩33,236 | ₩36,439 | ₩33,236 | ₩34,037 | +2.41% | 1.8만 |
|---|
| 2025.12.29 | ₩40,043 | ₩40,844 | ₩33,156 | ₩33,516 | -16.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,844 | ₩41,244 | ₩40,083 | ₩40,844 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩41,645 | ₩42,446 | ₩40,444 | ₩41,244 | -0.96% | 8.1천 |
|---|
| 2025.12.23 | ₩44,848 | ₩44,848 | ₩40,844 | ₩41,244 | -8.04% | 1.4만 |
|---|
| 2025.12.22 | ₩44,047 | ₩46,050 | ₩44,047 | ₩44,848 | +1.82% | 5.2천 |
|---|
| 2025.12.19 | ₩46,450 | ₩46,850 | ₩44,448 | ₩45,649 | -1.72% | 5.9천 |
|---|
| 2025.12.18 | ₩43,247 | ₩46,850 | ₩42,326 | ₩45,649 | +5.56% | 3.2만 |
|---|
| 2025.12.17 | ₩43,247 | ₩44,848 | ₩41,845 | ₩42,446 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩42,446 | ₩43,207 | ₩41,044 | ₩42,045 | -0.94% | 8.7천 |
|---|
| 2025.12.15 | ₩44,848 | ₩44,848 | ₩41,645 | ₩42,446 | -5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩46,050 | ₩46,050 | ₩42,446 | ₩44,448 | -3.48% | 1.1만 |
|---|
| 2025.12.11 | ₩43,247 | ₩46,050 | ₩42,846 | ₩45,649 | +5.56% | 9천 |
|---|
| 2025.12.10 | ₩44,848 | ₩45,249 | ₩42,846 | ₩43,647 | -2.68% | 6.8천 |
|---|
| 2025.12.09 | ₩44,047 | ₩45,649 | ₩43,647 | ₩44,448 | +0.91% | 8.7천 |
|---|
| 2025.12.08 | ₩45,649 | ₩46,450 | ₩44,448 | ₩45,649 | 0.00% | 9.6천 |
|---|
| 2025.12.05 | ₩46,050 | ₩47,251 | ₩44,448 | ₩44,448 | -3.48% | 7.2천 |
|---|
| 2025.12.04 | ₩42,846 | ₩46,450 | ₩42,245 | ₩46,050 | +7.48% | 1.5만 |
|---|
| 2025.12.03 | ₩42,446 | ₩44,007 | ₩41,044 | ₩43,247 | +1.89% | 8.7천 |
|---|
| 2025.12.02 | ₩42,446 | ₩44,448 | ₩41,845 | ₩42,446 | 0.00% | 9.5천 |
|---|
| 2025.12.01 | ₩44,047 | ₩44,848 | ₩42,446 | ₩42,446 | -3.64% | 7.5천 |
|---|
| 2025.11.28 | ₩44,448 | ₩48,452 | ₩44,047 | ₩46,050 | +3.60% | 6.5천 |
|---|
| 2025.11.26 | ₩42,045 | ₩45,649 | ₩41,645 | ₩45,249 | +7.62% | 1.1만 |
|---|
| 2025.11.25 | ₩44,848 | ₩44,848 | ₩42,045 | ₩42,446 | -5.36% | 9.5천 |
|---|
| 2025.11.24 | ₩42,045 | ₩44,848 | ₩41,244 | ₩44,047 | +4.76% | 1.3만 |
|---|
| 2025.11.21 | ₩40,043 | ₩42,446 | ₩38,041 | ₩40,844 | +2.00% | 1.6만 |
|---|
| 2025.11.20 | ₩42,846 | ₩46,410 | ₩39,242 | ₩39,242 | -8.41% | 2.8만 |
|---|
| 2025.11.19 | ₩44,047 | ₩46,050 | ₩40,844 | ₩41,244 | -6.36% | 2.4만 |
|---|
| 2025.11.18 | ₩49,653 | ₩52,056 | ₩41,645 | ₩43,247 | -12.90% | 7.1만 |
|---|
| 2025.11.17 | ₩52,056 | ₩54,459 | ₩49,653 | ₩51,255 | -1.54% | 3.2만 |
|---|
| 2025.11.14 | ₩50,855 | ₩54,459 | ₩50,855 | ₩53,257 | +4.72% | 1.9만 |
|---|
| 2025.11.13 | ₩61,666 | ₩62,467 | ₩52,096 | ₩54,859 | -11.04% | 5.5만 |
|---|
| 2025.11.12 | ₩54,859 | ₩59,664 | ₩54,859 | ₩58,062 | +5.84% | 2.1만 |
|---|
| 2025.11.11 | ₩56,861 | ₩57,262 | ₩54,058 | ₩54,459 | -4.23% | 2.5만 |
|---|
| 2025.11.10 | ₩62,067 | ₩64,870 | ₩56,221 | ₩57,662 | -7.10% | 3.7만 |
|---|
| 2025.11.07 | ₩60,465 | ₩62,067 | ₩55,259 | ₩59,264 | -1.99% | 4.8만 |
|---|
| 2025.11.06 | ₩76,082 | ₩76,402 | ₩61,746 | ₩62,868 | -17.37% | 7.3만 |
|---|
| 2025.11.05 | ₩78,685 | ₩92,299 | ₩73,279 | ₩75,681 | -3.82% | 15.2만 |
|---|
| 2025.11.04 | ₩72,878 | ₩79,285 | ₩69,675 | ₩77,283 | +6.04% | 15.6만 |
|---|
| 2025.11.03 | ₩62,067 | ₩77,283 | ₩61,666 | ₩74,881 | +20.65% | 19.9만 |
|---|
| 2025.10.31 | ₩56,461 | ₩59,264 | ₩55,259 | ₩58,863 | +4.26% | 1.7만 |
|---|
| 2025.10.30 | ₩55,259 | ₩58,062 | ₩52,857 | ₩56,461 | +2.17% | 3.2만 |
|---|
| 2025.10.29 | ₩56,461 | ₩59,264 | ₩54,459 | ₩55,259 | -2.13% | 3.4만 |
|---|
| 2025.10.28 | ₩61,266 | ₩61,466 | ₩53,257 | ₩56,461 | -7.84% | 6.6만 |
|---|
| 2025.10.27 | ₩56,461 | ₩69,675 | ₩55,259 | ₩64,469 | +14.18% | 14.2만 |
|---|
| 2025.10.24 | ₩52,056 | ₩57,662 | ₩49,653 | ₩54,058 | +3.85% | 4.3만 |
|---|
| 2025.10.23 | ₩52,056 | ₩52,857 | ₩48,853 | ₩51,656 | -0.77% | 2.5만 |
|---|
| 2025.10.22 | ₩56,861 | ₩57,061 | ₩46,450 | ₩50,855 | -10.56% | 6만 |
|---|
| 2025.10.21 | ₩63,669 | ₩63,669 | ₩56,461 | ₩57,262 | -10.06% | 3.2만 |
|---|
| 2025.10.20 | ₩64,469 | ₩67,272 | ₩60,065 | ₩63,669 | -1.24% | 5.7만 |
|---|
| 2025.10.17 | ₩59,264 | ₩63,268 | ₩56,861 | ₩62,067 | +4.73% | 5.1만 |
|---|
| 2025.10.16 | ₩64,069 | ₩71,277 | ₩55,259 | ₩61,266 | -4.37% | 19.7만 |
|---|
| 2025.10.15 | ₩73,279 | ₩73,679 | ₩52,857 | ₩56,060 | -23.50% | 30.9만 |
|---|
| 2025.10.14 | ₩53,257 | ₩54,459 | ₩51,656 | ₩52,056 | -2.26% | 1만 |
|---|
| 2025.10.13 | ₩53,658 | ₩55,259 | ₩50,855 | ₩54,859 | +2.24% | 9.9천 |
|---|
| 2025.10.10 | ₩56,461 | ₩58,663 | ₩51,255 | ₩51,255 | -9.22% | 1.1만 |
|---|