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 | ₩3,533 | ₩3,573 | ₩3,386 | ₩3,466 | -1.89% | 1.3만 |
| 2026.10.08 | ₩3,426 | ₩3,587 | ₩3,346 | ₩3,453 | +0.78% | 2.3만 |
| 2026.10.07 | ₩3,426 | ₩3,600 | ₩3,413 | ₩3,520 | +2.73% | 1.8만 |
| 2026.10.06 | ₩3,579 | ₩3,600 | ₩3,346 | ₩3,480 | -2.77% | 2.3만 |
| 2026.10.05 | ₩3,560 | ₩3,717 | ₩3,466 | ₩3,547 | -0.38% | 2.9만 |
| 2026.10.02 | ₩3,346 | ₩3,664 | ₩3,239 | ₩3,587 | +7.20% | 3.5만 |
| 2026.10.01 | ₩3,761 | ₩3,761 | ₩3,185 | ₩3,252 | -13.52% | 10.9만 |
| 2026.09.30 | ₩3,841 | ₩3,841 | ₩3,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,694 |
| -3.83% |
| 3.1만 |
| 2026.09.29 | ₩3,493 | ₩3,895 | ₩3,212 | ₩3,774 | +8.05% | 11.1만 |
|---|
| 2026.09.28 | ₩5,153 | ₩6,853 | ₩3,159 | ₩3,493 | -32.21% | 153.2만 |
|---|
| 2026.09.25 | ₩4,474 | ₩4,858 | ₩4,336 | ₩4,724 | +5.59% | 2만 |
|---|
| 2026.09.24 | ₩4,611 | ₩4,778 | ₩4,611 | ₩4,724 | +2.47% | 1.6만 |
|---|
| 2026.09.23 | ₩4,510 | ₩4,711 | ₩4,510 | ₩4,644 | +2.97% | 2.2만 |
|---|
| 2026.09.22 | ₩4,564 | ₩4,885 | ₩4,323 | ₩4,658 | +2.05% | 10.2만 |
|---|
| 2026.09.21 | ₩4,350 | ₩4,631 | ₩4,350 | ₩4,423 | +1.69% | 1.8만 |
|---|
| 2026.09.18 | ₩4,791 | ₩4,791 | ₩4,283 | ₩4,323 | -9.78% | 2.7만 |
|---|
| 2026.09.17 | ₩4,350 | ₩4,530 | ₩4,336 | ₩4,530 | +4.15% | 1.8만 |
|---|
| 2026.09.16 | ₩4,430 | ₩4,430 | ₩4,029 | ₩4,296 | -3.02% | 6.2만 |
|---|
| 2026.09.15 | ₩5,354 | ₩5,367 | ₩4,296 | ₩4,377 | -18.25% | 46.5만 |
|---|
| 2026.09.14 | ₩5,681 | ₩5,681 | ₩5,260 | ₩5,374 | -5.42% | 1만 |
|---|
| 2026.09.11 | ₩6,090 | ₩6,223 | ₩5,367 | ₩5,434 | -10.77% | 3.6만 |
|---|
| 2026.09.10 | ₩6,043 | ₩6,110 | ₩5,929 | ₩6,103 | +1.00% | 5.1천 |
|---|
| 2026.09.09 | ₩6,082 | ₩6,357 | ₩5,996 | ₩6,223 | +2.33% | 5.7천 |
|---|
| 2026.09.08 | ₩6,585 | ₩6,712 | ₩6,183 | ₩6,237 | -5.28% | 2만 |
|---|
| 2026.09.04 | ₩6,597 | ₩6,869 | ₩6,456 | ₩6,571 | -0.39% | 1.2만 |
|---|
| 2026.09.03 | ₩6,578 | ₩6,772 | ₩6,525 | ₩6,625 | +0.71% | 7.2천 |
|---|
| 2026.09.02 | ₩6,866 | ₩6,867 | ₩6,571 | ₩6,752 | -1.66% | 7.5천 |
|---|
| 2026.09.01 | ₩6,424 | ₩6,946 | ₩6,424 | ₩6,866 | +6.87% | 1.6만 |
|---|
| 2026.08.31 | ₩6,812 | ₩6,960 | ₩6,498 | ₩6,625 | -2.75% | 2.1만 |
|---|
| 2026.08.28 | ₩7,093 | ₩7,373 | ₩6,692 | ₩6,812 | -3.96% | 2.6만 |
|---|
| 2026.08.27 | ₩6,679 | ₩7,415 | ₩6,585 | ₩7,200 | +7.82% | 3만 |
|---|
| 2026.08.26 | ₩6,679 | ₩7,134 | ₩6,558 | ₩6,652 | -0.40% | 45만 |
|---|
| 2026.08.25 | ₩6,679 | ₩7,100 | ₩6,638 | ₩6,759 | +1.20% | 6.8천 |
|---|
| 2026.08.24 | ₩6,851 | ₩7,214 | ₩6,839 | ₩6,879 | +0.41% | 7.7천 |
|---|
| 2026.08.21 | ₩7,308 | ₩7,308 | ₩6,745 | ₩7,080 | -3.11% | 1.4만 |
|---|
| 2026.08.20 | ₩7,160 | ₩7,187 | ₩6,531 | ₩7,187 | +0.37% | 2.5만 |
|---|
| 2026.08.19 | ₩7,120 | ₩7,522 | ₩6,960 | ₩7,040 | -1.13% | 3.5만 |
|---|
| 2026.08.18 | ₩7,562 | ₩8,030 | ₩6,960 | ₩7,093 | -6.19% | 3.7만 |
|---|
| 2026.08.17 | ₩7,455 | ₩7,830 | ₩6,799 | ₩7,629 | +2.33% | 15.8만 |
|---|
| 2026.08.14 | ₩7,187 | ₩7,803 | ₩7,000 | ₩7,642 | +6.33% | 4.3만 |
|---|
| 2026.08.13 | ₩6,946 | ₩7,415 | ₩6,745 | ₩7,013 | +0.96% | 3만 |
|---|
| 2026.08.12 | ₩7,107 | ₩7,160 | ₩6,826 | ₩6,946 | -2.26% | 1.2만 |
|---|
| 2026.08.11 | ₩7,134 | ₩7,910 | ₩6,719 | ₩7,147 | +0.19% | 4만 |
|---|
| 2026.08.10 | ₩9,569 | ₩9,958 | ₩6,679 | ₩7,174 | -25.03% | 13만 |
|---|
| 2026.08.07 | ₩7,321 | ₩9,690 | ₩7,160 | ₩9,529 | +30.16% | 16.6만 |
|---|
| 2026.08.06 | ₩6,571 | ₩7,816 | ₩6,317 | ₩7,649 | +16.40% | 16.4만 |
|---|
| 2026.08.05 | ₩5,220 | ₩6,986 | ₩4,965 | ₩6,585 | +26.15% | 26.9만 |
|---|
| 2026.08.04 | ₩4,925 | ₩5,581 | ₩4,818 | ₩5,273 | +7.07% | 20.2만 |
|---|
| 2026.08.03 | ₩7,455 | ₩7,455 | ₩4,724 | ₩4,939 | -33.75% | 51.6만 |
|---|
| 2026.07.31 | ₩7,923 | ₩8,271 | ₩6,878 | ₩7,763 | -2.03% | 8만 |
|---|
| 2026.07.30 | ₩7,629 | ₩8,151 | ₩7,026 | ₩7,950 | +4.21% | 2.8만 |
|---|
| 2026.07.29 | ₩8,633 | ₩8,833 | ₩7,026 | ₩7,669 | -11.16% | 5.1만 |
|---|
| 2026.07.28 | ₩9,235 | ₩10,038 | ₩9,114 | ₩9,917 | +7.39% | 1.4만 |
|---|
| 2026.07.27 | ₩9,757 | ₩9,877 | ₩9,034 | ₩9,114 | -6.58% | 1.3만 |
|---|
| 2026.07.24 | ₩10,279 | ₩10,680 | ₩9,717 | ₩9,797 | -4.69% | 6.5천 |
|---|
| 2026.07.23 | ₩10,761 | ₩11,162 | ₩10,038 | ₩10,279 | -4.48% | 1만 |
|---|
| 2026.07.22 | ₩10,841 | ₩11,764 | ₩10,279 | ₩10,761 | -0.74% | 2.1만 |
|---|
| 2026.07.21 | ₩11,845 | ₩13,651 | ₩10,359 | ₩11,042 | -6.78% | 12.4만 |
|---|
| 2026.07.20 | ₩12,367 | ₩12,367 | ₩10,881 | ₩11,523 | -6.82% | 2.8만 |
|---|
| 2026.07.17 | ₩15,097 | ₩15,659 | ₩10,801 | ₩11,965 | -20.74% | 9.7만 |
|---|
| 2026.07.16 | ₩16,061 | ₩17,345 | ₩16,061 | ₩16,783 | +4.50% | 1.5만 |
|---|
| 2026.07.15 | ₩16,864 | ₩16,864 | ₩15,860 | ₩15,860 | -5.95% | 3천 |
|---|
| 2026.07.14 | ₩16,904 | ₩17,185 | ₩15,539 | ₩17,024 | +0.71% | 8.7천 |
|---|
| 2026.07.13 | ₩17,185 | ₩18,068 | ₩15,699 | ₩15,940 | -7.24% | 8.7천 |
|---|
| 2026.07.10 | ₩17,988 | ₩18,470 | ₩16,141 | ₩16,783 | -6.70% | 1.1만 |
|---|
| 2026.07.09 | ₩16,061 | ₩18,028 | ₩15,659 | ₩17,506 | +9.00% | 1.3만 |
|---|
| 2026.07.08 | ₩16,061 | ₩17,265 | ₩15,137 | ₩15,739 | -2.00% | 1.6만 |
|---|
| 2026.07.07 | ₩15,017 | ₩17,265 | ₩14,655 | ₩16,101 | +7.22% | 3.2만 |
|---|
| 2026.07.06 | ₩15,739 | ₩15,739 | ₩13,973 | ₩14,495 | -7.91% | 1.8만 |
|---|
| 2026.07.02 | ₩15,699 | ₩16,502 | ₩14,133 | ₩14,535 | -7.42% | 1만 |
|---|
| 2026.07.01 | ₩13,732 | ₩16,864 | ₩13,451 | ₩15,739 | +14.62% | 3.1만 |
|---|
| 2026.06.30 | ₩12,246 | ₩13,651 | ₩11,764 | ₩13,651 | +11.48% | 3.7만 |
|---|
| 2026.06.29 | ₩12,688 | ₩14,013 | ₩12,487 | ₩12,567 | -0.95% | 4.6만 |
|---|
| 2026.06.26 | ₩10,841 | ₩14,053 | ₩10,841 | ₩12,728 | +17.41% | 14만 |
|---|
| 2026.06.25 | ₩11,523 | ₩15,258 | ₩10,439 | ₩11,082 | -3.83% | 12.3만 |
|---|
| 2026.06.24 | ₩11,925 | ₩15,498 | ₩10,198 | ₩11,644 | -2.36% | 16.2만 |
|---|
| 2026.06.23 | ₩12,286 | ₩12,648 | ₩11,644 | ₩11,644 | -5.23% | 4.7천 |
|---|
| 2026.06.22 | ₩13,973 | ₩15,619 | ₩12,246 | ₩12,648 | -9.48% | 2.4만 |
|---|
| 2026.06.18 | ₩14,053 | ₩14,655 | ₩13,411 | ₩13,411 | -4.57% | 6.3천 |
|---|
| 2026.06.17 | ₩14,896 | ₩15,258 | ₩13,812 | ₩13,973 | -6.20% | 3.9천 |
|---|
| 2026.06.16 | ₩14,695 | ₩15,258 | ₩14,655 | ₩14,856 | +1.09% | 4.3천 |
|---|
| 2026.06.15 | ₩14,455 | ₩15,659 | ₩13,852 | ₩14,455 | 0.00% | 5.8천 |
|---|
| 2026.06.12 | ₩14,093 | ₩14,856 | ₩13,651 | ₩13,692 | -2.85% | 4.2천 |
|---|
| 2026.06.11 | ₩13,330 | ₩15,258 | ₩13,250 | ₩14,214 | +6.63% | 8.6천 |
|---|
| 2026.06.10 | ₩12,969 | ₩14,455 | ₩12,969 | ₩13,451 | +3.72% | 1.3만 |
|---|
| 2026.06.09 | ₩14,816 | ₩15,258 | ₩13,009 | ₩13,250 | -10.57% | 1.3만 |
|---|
| 2026.06.08 | ₩12,527 | ₩15,258 | ₩12,527 | ₩14,816 | +18.27% | 1.4만 |
|---|
| 2026.06.05 | ₩15,378 | ₩15,659 | ₩12,407 | ₩13,290 | -13.58% | 1.7만 |
|---|
| 2026.06.04 | ₩16,984 | ₩17,345 | ₩14,896 | ₩15,659 | -7.80% | 1.7만 |
|---|
| 2026.06.03 | ₩17,546 | ₩18,068 | ₩17,185 | ₩17,345 | -1.14% | 4.3천 |
|---|
| 2026.06.02 | ₩20,036 | ₩20,076 | ₩16,864 | ₩17,586 | -12.22% | 2.6만 |
|---|
| 2026.06.01 | ₩19,273 | ₩20,477 | ₩19,192 | ₩19,192 | -0.42% | 3.9천 |
|---|
| 2026.05.29 | ₩20,477 | ₩20,477 | ₩19,273 | ₩19,514 | -4.71% | 9.9천 |
|---|
| 2026.05.28 | ₩18,550 | ₩21,762 | ₩18,068 | ₩20,517 | +10.61% | 2.8만 |
|---|
| 2026.05.27 | ₩17,827 | ₩20,076 | ₩16,904 | ₩19,152 | +7.43% | 1.7만 |
|---|
| 2026.05.26 | ₩19,674 | ₩20,477 | ₩18,670 | ₩18,670 | -5.10% | 1.4만 |
|---|
| 2026.05.22 | ₩19,514 | ₩20,718 | ₩19,514 | ₩20,437 | +4.73% | 3.5천 |
|---|
| 2026.05.21 | ₩20,076 | ₩20,879 | ₩19,674 | ₩20,357 | +1.40% | 1만 |
|---|
| 2026.05.20 | ₩20,196 | ₩21,682 | ₩19,674 | ₩20,879 | +3.38% | 2.2만 |
|---|
| 2026.05.19 | ₩21,280 | ₩21,682 | ₩19,514 | ₩20,437 | -3.96% | 1.5만 |
|---|
| 2026.05.18 | ₩24,091 | ₩24,091 | ₩20,678 | ₩21,200 | -12.00% | 2만 |
|---|
| 2026.05.15 | ₩23,729 | ₩24,492 | ₩21,320 | ₩21,481 | -9.48% | 2.2만 |
|---|
| 2026.05.14 | ₩21,320 | ₩26,701 | ₩21,320 | ₩23,729 | +11.30% | 1.8만 |
|---|
| 2026.05.13 | ₩22,164 | ₩23,408 | ₩21,079 | ₩21,320 | -3.80% | 1만 |
|---|
| 2026.05.12 | ₩22,766 | ₩25,697 | ₩21,842 | ₩22,043 | -3.17% | 2.4만 |
|---|
| 2026.05.11 | ₩21,481 | ₩24,894 | ₩20,477 | ₩23,328 | +8.60% | 1.3만 |
|---|
| 2026.05.08 | ₩23,007 | ₩23,368 | ₩22,485 | ₩22,565 | -1.92% | 6.3천 |
|---|
| 2026.05.07 | ₩22,886 | ₩24,091 | ₩22,886 | ₩23,368 | +2.11% | 3.5천 |
|---|
| 2026.05.06 | ₩23,167 | ₩24,091 | ₩21,682 | ₩22,926 | -1.04% | 6.8천 |
|---|
| 2026.05.05 | ₩24,492 | ₩24,854 | ₩23,087 | ₩23,087 | -5.74% | 3.5천 |
|---|
| 2026.05.04 | ₩23,890 | ₩25,536 | ₩23,890 | ₩24,372 | +2.02% | 5천 |
|---|
| 2026.05.01 | ₩21,320 | ₩24,894 | ₩21,200 | ₩23,489 | +10.17% | 1만 |
|---|
| 2026.04.30 | ₩21,361 | ₩22,404 | ₩21,160 | ₩21,280 | -0.38% | 3.6천 |
|---|
| 2026.04.29 | ₩22,244 | ₩22,244 | ₩20,558 | ₩21,361 | -3.97% | 7.2천 |
|---|
| 2026.04.28 | ₩23,448 | ₩23,489 | ₩21,722 | ₩22,324 | -4.79% | 7.5천 |
|---|
| 2026.04.27 | ₩23,689 | ₩24,011 | ₩22,886 | ₩23,127 | -2.37% | 4.6천 |
|---|
| 2026.04.24 | ₩23,930 | ₩24,091 | ₩23,087 | ₩23,810 | -0.50% | 2.5천 |
|---|
| 2026.04.23 | ₩24,412 | ₩24,814 | ₩22,926 | ₩23,489 | -3.78% | 5.2천 |
|---|
| 2026.04.22 | ₩23,689 | ₩25,456 | ₩23,489 | ₩24,171 | +2.03% | 6.7천 |
|---|
| 2026.04.21 | ₩25,295 | ₩25,295 | ₩23,288 | ₩24,211 | -4.29% | 4.8천 |
|---|
| 2026.04.20 | ₩24,091 | ₩25,014 | ₩24,091 | ₩24,894 | +3.33% | 5천 |
|---|
| 2026.04.17 | ₩25,095 | ₩25,697 | ₩24,533 | ₩24,733 | -1.44% | 6천 |
|---|
| 2026.04.16 | ₩25,697 | ₩26,420 | ₩24,091 | ₩25,095 | -2.34% | 5.1천 |
|---|
| 2026.04.15 | ₩26,139 | ₩26,821 | ₩24,894 | ₩25,697 | -1.69% | 7.8천 |
|---|
| 2026.04.14 | ₩25,617 | ₩26,620 | ₩24,091 | ₩25,697 | +0.31% | 5.4천 |
|---|
| 2026.04.13 | ₩23,288 | ₩26,339 | ₩22,525 | ₩24,452 | +5.00% | 6.1천 |
|---|
| 2026.04.10 | ₩24,573 | ₩24,573 | ₩22,926 | ₩23,127 | -5.88% | 5.3천 |
|---|
| 2026.04.09 | ₩23,529 | ₩24,613 | ₩22,886 | ₩24,492 | +4.10% | 4.4천 |
|---|
| 2026.04.08 | ₩23,087 | ₩24,412 | ₩23,087 | ₩23,408 | +1.39% | 3.3천 |
|---|
| 2026.04.07 | ₩22,565 | ₩23,288 | ₩22,083 | ₩22,926 | +1.60% | 4천 |
|---|
| 2026.04.06 | ₩24,854 | ₩25,295 | ₩22,886 | ₩23,167 | -6.79% | 6.6천 |
|---|
| 2026.04.02 | ₩23,288 | ₩24,251 | ₩22,686 | ₩23,609 | +1.38% | 4.2천 |
|---|
| 2026.04.01 | ₩27,704 | ₩27,704 | ₩22,886 | ₩23,047 | -16.81% | 1.8만 |
|---|
| 2026.03.31 | ₩28,106 | ₩28,106 | ₩23,489 | ₩24,412 | -13.14% | 1.7만 |
|---|
| 2026.03.30 | ₩26,500 | ₩28,106 | ₩25,617 | ₩26,098 | -1.52% | 6.1천 |
|---|
| 2026.03.27 | ₩26,460 | ₩27,544 | ₩25,496 | ₩26,620 | +0.61% | 6.5천 |
|---|
| 2026.03.26 | ₩24,332 | ₩30,475 | ₩24,332 | ₩26,861 | +10.40% | 2.2만 |
|---|
| 2026.03.25 | ₩26,701 | ₩28,507 | ₩24,131 | ₩25,054 | -6.17% | 9.9천 |
|---|
| 2026.03.24 | ₩24,292 | ₩27,102 | ₩22,525 | ₩26,901 | +10.74% | 1.8만 |
|---|
| 2026.03.23 | ₩22,083 | ₩25,817 | ₩21,280 | ₩24,452 | +10.73% | 1.3만 |
|---|
| 2026.03.20 | ₩21,320 | ₩22,485 | ₩18,871 | ₩21,521 | +0.94% | 1.8만 |
|---|
| 2026.03.19 | ₩24,051 | ₩24,091 | ₩20,919 | ₩21,320 | -11.35% | 9.5천 |
|---|
| 2026.03.18 | ₩24,452 | ₩25,295 | ₩22,645 | ₩22,645 | -7.39% | 6.3천 |
|---|
| 2026.03.17 | ₩23,609 | ₩24,091 | ₩23,087 | ₩23,850 | +1.02% | 2.2천 |
|---|
| 2026.03.16 | ₩23,689 | ₩23,970 | ₩21,762 | ₩23,609 | -0.34% | 8.5천 |
|---|
| 2026.03.13 | ₩26,500 | ₩26,500 | ₩23,288 | ₩24,171 | -8.79% | 5.6천 |
|---|
| 2026.03.12 | ₩25,295 | ₩26,098 | ₩23,970 | ₩25,014 | -1.11% | 5.9천 |
|---|
| 2026.03.11 | ₩26,420 | ₩26,741 | ₩25,095 | ₩25,376 | -3.95% | 2.1천 |
|---|
| 2026.03.10 | ₩26,580 | ₩27,182 | ₩25,697 | ₩25,777 | -3.02% | 3.8천 |
|---|
| 2026.03.09 | ₩26,500 | ₩26,901 | ₩25,255 | ₩26,139 | -1.36% | 3.8천 |
|---|
| 2026.03.06 | ₩27,062 | ₩27,584 | ₩25,496 | ₩26,219 | -3.12% | 4.7천 |
|---|
| 2026.03.05 | ₩27,062 | ₩28,186 | ₩26,500 | ₩27,182 | +0.45% | 4.1천 |
|---|
| 2026.03.04 | ₩26,139 | ₩27,704 | ₩25,295 | ₩26,781 | +2.46% | 4.6천 |
|---|
| 2026.03.03 | ₩24,974 | ₩26,500 | ₩24,613 | ₩25,336 | +1.45% | 4천 |
|---|
| 2026.03.02 | ₩26,098 | ₩28,106 | ₩25,135 | ₩26,299 | +0.77% | 3.6천 |
|---|
| 2026.02.27 | ₩27,504 | ₩27,664 | ₩26,098 | ₩26,580 | -3.36% | 5.1천 |
|---|
| 2026.02.26 | ₩28,106 | ₩28,106 | ₩26,580 | ₩27,865 | -0.86% | 3.4천 |
|---|
| 2026.02.25 | ₩26,219 | ₩28,146 | ₩25,617 | ₩27,142 | +3.52% | 7.7천 |
|---|
| 2026.02.24 | ₩26,098 | ₩26,901 | ₩24,171 | ₩26,861 | +2.92% | 5.1천 |
|---|
| 2026.02.23 | ₩28,106 | ₩28,106 | ₩26,259 | ₩26,500 | -5.71% | 8.2천 |
|---|
| 2026.02.20 | ₩32,924 | ₩32,924 | ₩28,387 | ₩28,909 | -12.20% | 1.9만 |
|---|
| 2026.02.19 | ₩31,117 | ₩34,089 | ₩26,901 | ₩33,687 | +8.26% | 8만 |
|---|
| 2026.02.18 | ₩28,106 | ₩29,029 | ₩26,139 | ₩27,704 | -1.43% | 8.3천 |
|---|
| 2026.02.17 | ₩31,559 | ₩31,559 | ₩26,219 | ₩27,423 | -13.10% | 1.2만 |
|---|
| 2026.02.13 | ₩24,894 | ₩33,647 | ₩24,091 | ₩31,077 | +24.84% | 4.5만 |
|---|
| 2026.02.12 | ₩25,496 | ₩26,098 | ₩23,850 | ₩24,492 | -3.94% | 9.7천 |
|---|
| 2026.02.11 | ₩26,500 | ₩26,500 | ₩22,164 | ₩24,773 | -6.52% | 1.1만 |
|---|
| 2026.02.10 | ₩25,295 | ₩27,785 | ₩24,733 | ₩25,617 | +1.27% | 7.4천 |
|---|
| 2026.02.09 | ₩25,657 | ₩25,978 | ₩23,770 | ₩24,733 | -3.60% | 7.1천 |
|---|
| 2026.02.06 | ₩23,689 | ₩26,661 | ₩22,204 | ₩25,536 | +7.80% | 1.5만 |
|---|
| 2026.02.05 | ₩22,364 | ₩23,328 | ₩21,842 | ₩22,404 | +0.18% | 6.2천 |
|---|
| 2026.02.04 | ₩24,533 | ₩26,179 | ₩20,798 | ₩23,047 | -6.06% | 1.5만 |
|---|
| 2026.02.03 | ₩27,102 | ₩27,303 | ₩24,091 | ₩24,894 | -8.15% | 1.1만 |
|---|
| 2026.02.02 | ₩29,270 | ₩29,511 | ₩22,565 | ₩26,821 | -8.37% | 2.4만 |
|---|
| 2026.01.30 | ₩33,727 | ₩34,892 | ₩31,358 | ₩32,201 | -4.52% | 1.4만 |
|---|
| 2026.01.29 | ₩33,888 | ₩34,932 | ₩31,840 | ₩34,892 | +2.96% | 1.3만 |
|---|
| 2026.01.28 | ₩34,932 | ₩34,932 | ₩32,924 | ₩33,326 | -4.60% | 8천 |
|---|
| 2026.01.27 | ₩37,020 | ₩37,381 | ₩33,888 | ₩34,731 | -6.18% | 1.1만 |
|---|
| 2026.01.26 | ₩36,136 | ₩38,545 | ₩35,132 | ₩37,381 | +3.44% | 2.4만 |
|---|
| 2026.01.23 | ₩35,333 | ₩35,735 | ₩33,727 | ₩34,691 | -1.82% | 9.8천 |
|---|
| 2026.01.22 | ₩34,490 | ₩35,494 | ₩32,523 | ₩34,932 | +1.28% | 6.4천 |
|---|
| 2026.01.21 | ₩34,570 | ₩35,735 | ₩32,282 | ₩33,165 | -4.07% | 8.6천 |
|---|
| 2026.01.20 | ₩34,129 | ₩36,136 | ₩33,125 | ₩33,647 | -1.41% | 9.5천 |
|---|
| 2026.01.16 | ₩36,337 | ₩36,337 | ₩34,530 | ₩35,976 | -0.99% | 6.5천 |
|---|
| 2026.01.15 | ₩37,461 | ₩38,585 | ₩35,333 | ₩37,140 | -0.86% | 1.8만 |
|---|
| 2026.01.14 | ₩36,176 | ₩36,538 | ₩33,928 | ₩34,851 | -3.66% | 9.3천 |
|---|
| 2026.01.13 | ₩37,381 | ₩37,702 | ₩34,972 | ₩36,538 | -2.26% | 1만 |
|---|
| 2026.01.12 | ₩38,144 | ₩38,144 | ₩36,136 | ₩37,140 | -2.63% | 3.8천 |
|---|
| 2026.01.09 | ₩33,647 | ₩38,224 | ₩33,486 | ₩38,224 | +13.60% | 1.6만 |
|---|
| 2026.01.08 | ₩34,129 | ₩34,530 | ₩31,439 | ₩33,125 | -2.94% | 1만 |
|---|
| 2026.01.07 | ₩34,611 | ₩34,932 | ₩33,727 | ₩34,410 | -0.58% | 5.4천 |
|---|
| 2026.01.06 | ₩35,735 | ₩36,939 | ₩33,205 | ₩34,611 | -3.15% | 1.5만 |
|---|
| 2026.01.05 | ₩37,582 | ₩37,742 | ₩34,811 | ₩35,333 | -5.98% | 1.4만 |
|---|
| 2026.01.02 | ₩33,326 | ₩36,899 | ₩32,924 | ₩36,899 | +10.72% | 1.2만 |
|---|
| 2025.12.31 | ₩34,530 | ₩35,735 | ₩31,238 | ₩32,322 | -6.40% | 2.7만 |
|---|
| 2025.12.30 | ₩33,326 | ₩36,538 | ₩33,326 | ₩34,129 | +2.41% | 1.8만 |
|---|
| 2025.12.29 | ₩40,151 | ₩40,954 | ₩33,245 | ₩33,607 | -16.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,954 | ₩41,356 | ₩40,192 | ₩40,954 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩41,757 | ₩42,560 | ₩40,553 | ₩41,356 | -0.96% | 8.1천 |
|---|
| 2025.12.23 | ₩44,970 | ₩44,970 | ₩40,954 | ₩41,356 | -8.04% | 1.4만 |
|---|
| 2025.12.22 | ₩44,167 | ₩46,174 | ₩44,167 | ₩44,970 | +1.82% | 5.2천 |
|---|
| 2025.12.19 | ₩46,576 | ₩46,977 | ₩44,568 | ₩45,773 | -1.72% | 5.9천 |
|---|
| 2025.12.18 | ₩43,364 | ₩46,977 | ₩42,440 | ₩45,773 | +5.56% | 3.2만 |
|---|
| 2025.12.17 | ₩43,364 | ₩44,970 | ₩41,958 | ₩42,560 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩42,560 | ₩43,323 | ₩41,155 | ₩42,159 | -0.94% | 8.7천 |
|---|
| 2025.12.15 | ₩44,970 | ₩44,970 | ₩41,757 | ₩42,560 | -5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩46,174 | ₩46,174 | ₩42,560 | ₩44,568 | -3.48% | 1.1만 |
|---|
| 2025.12.11 | ₩43,364 | ₩46,174 | ₩42,962 | ₩45,773 | +5.56% | 9천 |
|---|
| 2025.12.10 | ₩44,970 | ₩45,371 | ₩42,962 | ₩43,765 | -2.68% | 6.8천 |
|---|
| 2025.12.09 | ₩44,167 | ₩45,773 | ₩43,765 | ₩44,568 | +0.91% | 8.7천 |
|---|
| 2025.12.08 | ₩45,773 | ₩46,576 | ₩44,568 | ₩45,773 | 0.00% | 9.6천 |
|---|
| 2025.12.05 | ₩46,174 | ₩47,379 | ₩44,568 | ₩44,568 | -3.48% | 7.2천 |
|---|
| 2025.12.04 | ₩42,962 | ₩46,576 | ₩42,360 | ₩46,174 | +7.48% | 1.5만 |
|---|
| 2025.12.03 | ₩42,560 | ₩44,126 | ₩41,155 | ₩43,364 | +1.89% | 8.7천 |
|---|
| 2025.12.02 | ₩42,560 | ₩44,568 | ₩41,958 | ₩42,560 | 0.00% | 9.5천 |
|---|
| 2025.12.01 | ₩44,167 | ₩44,970 | ₩42,560 | ₩42,560 | -3.64% | 7.5천 |
|---|
| 2025.11.28 | ₩44,568 | ₩48,583 | ₩44,167 | ₩46,174 | +3.60% | 6.5천 |
|---|
| 2025.11.26 | ₩42,159 | ₩45,773 | ₩41,757 | ₩45,371 | +7.62% | 1.1만 |
|---|
| 2025.11.25 | ₩44,970 | ₩44,970 | ₩42,159 | ₩42,560 | -5.36% | 9.5천 |
|---|
| 2025.11.24 | ₩42,159 | ₩44,970 | ₩41,356 | ₩44,167 | +4.76% | 1.3만 |
|---|
| 2025.11.21 | ₩40,151 | ₩42,560 | ₩38,144 | ₩40,954 | +2.00% | 1.6만 |
|---|
| 2025.11.20 | ₩42,962 | ₩46,535 | ₩39,348 | ₩39,348 | -8.41% | 2.8만 |
|---|
| 2025.11.19 | ₩44,167 | ₩46,174 | ₩40,954 | ₩41,356 | -6.36% | 2.4만 |
|---|
| 2025.11.18 | ₩49,788 | ₩52,197 | ₩41,757 | ₩43,364 | -12.90% | 7.1만 |
|---|
| 2025.11.17 | ₩52,197 | ₩54,606 | ₩49,788 | ₩51,394 | -1.54% | 3.2만 |
|---|
| 2025.11.14 | ₩50,992 | ₩54,606 | ₩50,992 | ₩53,401 | +4.72% | 1.9만 |
|---|
| 2025.11.13 | ₩61,833 | ₩62,636 | ₩52,237 | ₩55,007 | -11.04% | 5.5만 |
|---|
| 2025.11.12 | ₩55,007 | ₩59,826 | ₩55,007 | ₩58,220 | +5.84% | 2.1만 |
|---|
| 2025.11.11 | ₩57,015 | ₩57,417 | ₩54,204 | ₩54,606 | -4.23% | 2.5만 |
|---|
| 2025.11.10 | ₩62,235 | ₩65,045 | ₩56,373 | ₩57,818 | -7.10% | 3.7만 |
|---|
| 2025.11.07 | ₩60,629 | ₩62,235 | ₩55,409 | ₩59,424 | -1.99% | 4.8만 |
|---|
| 2025.11.06 | ₩76,288 | ₩76,609 | ₩61,913 | ₩63,038 | -17.37% | 7.3만 |
|---|
| 2025.11.05 | ₩78,898 | ₩92,549 | ₩73,477 | ₩75,886 | -3.82% | 15.2만 |
|---|
| 2025.11.04 | ₩73,076 | ₩79,500 | ₩69,863 | ₩77,492 | +6.04% | 15.6만 |
|---|
| 2025.11.03 | ₩62,235 | ₩77,492 | ₩61,833 | ₩75,083 | +20.65% | 19.9만 |
|---|
| 2025.10.31 | ₩56,613 | ₩59,424 | ₩55,409 | ₩59,023 | +4.26% | 1.7만 |
|---|
| 2025.10.30 | ₩55,409 | ₩58,220 | ₩53,000 | ₩56,613 | +2.17% | 3.2만 |
|---|
| 2025.10.29 | ₩56,613 | ₩59,424 | ₩54,606 | ₩55,409 | -2.13% | 3.4만 |
|---|
| 2025.10.28 | ₩61,432 | ₩61,632 | ₩53,401 | ₩56,613 | -7.84% | 6.6만 |
|---|
| 2025.10.27 | ₩56,613 | ₩69,863 | ₩55,409 | ₩64,644 | +14.18% | 14.2만 |
|---|
| 2025.10.24 | ₩52,197 | ₩57,818 | ₩49,788 | ₩54,204 | +3.85% | 4.3만 |
|---|
| 2025.10.23 | ₩52,197 | ₩53,000 | ₩48,985 | ₩51,795 | -0.77% | 2.5만 |
|---|
| 2025.10.22 | ₩57,015 | ₩57,216 | ₩46,576 | ₩50,992 | -10.56% | 6만 |
|---|
| 2025.10.21 | ₩63,841 | ₩63,841 | ₩56,613 | ₩57,417 | -10.06% | 3.2만 |
|---|
| 2025.10.20 | ₩64,644 | ₩67,454 | ₩60,227 | ₩63,841 | -1.24% | 5.7만 |
|---|
| 2025.10.17 | ₩59,424 | ₩63,439 | ₩57,015 | ₩62,235 | +4.73% | 5.1만 |
|---|
| 2025.10.16 | ₩64,242 | ₩71,469 | ₩55,409 | ₩61,432 | -4.37% | 19.7만 |
|---|
| 2025.10.15 | ₩73,477 | ₩73,879 | ₩53,000 | ₩56,212 | -23.50% | 30.9만 |
|---|
| 2025.10.14 | ₩53,401 | ₩54,606 | ₩51,795 | ₩52,197 | -2.26% | 1만 |
|---|
| 2025.10.13 | ₩53,803 | ₩55,409 | ₩50,992 | ₩55,007 | +2.24% | 9.9천 |
|---|
| 2025.10.10 | ₩56,613 | ₩58,822 | ₩51,394 | ₩51,394 | -9.22% | 1.1만 |
|---|