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 | ₩3,532 | ₩3,572 | ₩3,385 | ₩3,465 | -1.89% | 1.3만 |
| 2026.10.08 | ₩3,425 | ₩3,586 | ₩3,345 | ₩3,452 | +0.78% | 2.3만 |
| 2026.10.07 | ₩3,425 | ₩3,599 | ₩3,412 | ₩3,519 | +2.73% | 1.8만 |
| 2026.10.06 | ₩3,578 | ₩3,599 | ₩3,345 | ₩3,479 | -2.77% | 2.3만 |
| 2026.10.05 | ₩3,559 | ₩3,716 | ₩3,465 | ₩3,546 | -0.38% | 2.9만 |
| 2026.10.02 | ₩3,345 | ₩3,663 | ₩3,238 | ₩3,586 | +7.20% | 3.5만 |
| 2026.10.01 | ₩3,760 | ₩3,760 | ₩3,184 | ₩3,251 | -13.52% | 10.9만 |
| 2026.09.30 | ₩3,840 | ₩3,840 | ₩3,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,693 |
| -3.83% |
| 3.1만 |
| 2026.09.29 | ₩3,492 | ₩3,894 | ₩3,211 | ₩3,773 | +8.05% | 11.1만 |
|---|
| 2026.09.28 | ₩5,151 | ₩6,851 | ₩3,158 | ₩3,492 | -32.21% | 153.2만 |
|---|
| 2026.09.25 | ₩4,473 | ₩4,857 | ₩4,335 | ₩4,723 | +5.59% | 2만 |
|---|
| 2026.09.24 | ₩4,609 | ₩4,777 | ₩4,609 | ₩4,723 | +2.47% | 1.6만 |
|---|
| 2026.09.23 | ₩4,509 | ₩4,710 | ₩4,509 | ₩4,643 | +2.97% | 2.2만 |
|---|
| 2026.09.22 | ₩4,563 | ₩4,884 | ₩4,322 | ₩4,656 | +2.05% | 10.2만 |
|---|
| 2026.09.21 | ₩4,349 | ₩4,630 | ₩4,349 | ₩4,422 | +1.69% | 1.8만 |
|---|
| 2026.09.18 | ₩4,790 | ₩4,790 | ₩4,282 | ₩4,322 | -9.78% | 2.7만 |
|---|
| 2026.09.17 | ₩4,349 | ₩4,529 | ₩4,335 | ₩4,529 | +4.15% | 1.8만 |
|---|
| 2026.09.16 | ₩4,429 | ₩4,429 | ₩4,027 | ₩4,295 | -3.02% | 6.2만 |
|---|
| 2026.09.15 | ₩5,352 | ₩5,365 | ₩4,295 | ₩4,375 | -18.25% | 46.5만 |
|---|
| 2026.09.14 | ₩5,680 | ₩5,680 | ₩5,258 | ₩5,372 | -5.42% | 1만 |
|---|
| 2026.09.11 | ₩6,088 | ₩6,222 | ₩5,365 | ₩5,432 | -10.77% | 3.6만 |
|---|
| 2026.09.10 | ₩6,041 | ₩6,108 | ₩5,927 | ₩6,101 | +1.00% | 5.1천 |
|---|
| 2026.09.09 | ₩6,080 | ₩6,356 | ₩5,994 | ₩6,222 | +2.33% | 5.7천 |
|---|
| 2026.09.08 | ₩6,583 | ₩6,710 | ₩6,182 | ₩6,235 | -5.28% | 2만 |
|---|
| 2026.09.04 | ₩6,595 | ₩6,867 | ₩6,455 | ₩6,570 | -0.39% | 1.2만 |
|---|
| 2026.09.03 | ₩6,576 | ₩6,770 | ₩6,523 | ₩6,623 | +0.71% | 7.2천 |
|---|
| 2026.09.02 | ₩6,864 | ₩6,865 | ₩6,570 | ₩6,750 | -1.66% | 7.5천 |
|---|
| 2026.09.01 | ₩6,422 | ₩6,944 | ₩6,422 | ₩6,864 | +6.87% | 1.6만 |
|---|
| 2026.08.31 | ₩6,810 | ₩6,958 | ₩6,496 | ₩6,623 | -2.75% | 2.1만 |
|---|
| 2026.08.28 | ₩7,091 | ₩7,371 | ₩6,690 | ₩6,810 | -3.96% | 2.6만 |
|---|
| 2026.08.27 | ₩6,677 | ₩7,413 | ₩6,583 | ₩7,198 | +7.82% | 3만 |
|---|
| 2026.08.26 | ₩6,677 | ₩7,132 | ₩6,556 | ₩6,650 | -0.40% | 45만 |
|---|
| 2026.08.25 | ₩6,677 | ₩7,098 | ₩6,637 | ₩6,757 | +1.20% | 6.8천 |
|---|
| 2026.08.24 | ₩6,849 | ₩7,212 | ₩6,837 | ₩6,877 | +0.41% | 7.7천 |
|---|
| 2026.08.21 | ₩7,306 | ₩7,306 | ₩6,744 | ₩7,078 | -3.11% | 1.4만 |
|---|
| 2026.08.20 | ₩7,158 | ₩7,185 | ₩6,529 | ₩7,185 | +0.37% | 2.5만 |
|---|
| 2026.08.19 | ₩7,118 | ₩7,520 | ₩6,958 | ₩7,038 | -1.13% | 3.5만 |
|---|
| 2026.08.18 | ₩7,560 | ₩8,028 | ₩6,958 | ₩7,091 | -6.19% | 3.7만 |
|---|
| 2026.08.17 | ₩7,453 | ₩7,827 | ₩6,797 | ₩7,627 | +2.33% | 15.8만 |
|---|
| 2026.08.14 | ₩7,185 | ₩7,801 | ₩6,998 | ₩7,640 | +6.33% | 4.3만 |
|---|
| 2026.08.13 | ₩6,944 | ₩7,413 | ₩6,744 | ₩7,011 | +0.96% | 3만 |
|---|
| 2026.08.12 | ₩7,105 | ₩7,158 | ₩6,824 | ₩6,944 | -2.26% | 1.2만 |
|---|
| 2026.08.11 | ₩7,132 | ₩7,908 | ₩6,717 | ₩7,145 | +0.19% | 4만 |
|---|
| 2026.08.10 | ₩9,567 | ₩9,955 | ₩6,677 | ₩7,172 | -25.03% | 13만 |
|---|
| 2026.08.07 | ₩7,319 | ₩9,687 | ₩7,158 | ₩9,527 | +30.16% | 16.6만 |
|---|
| 2026.08.06 | ₩6,570 | ₩7,814 | ₩6,315 | ₩7,647 | +16.40% | 16.4만 |
|---|
| 2026.08.05 | ₩5,218 | ₩6,984 | ₩4,964 | ₩6,583 | +26.15% | 26.9만 |
|---|
| 2026.08.04 | ₩4,924 | ₩5,580 | ₩4,817 | ₩5,272 | +7.07% | 20.2만 |
|---|
| 2026.08.03 | ₩7,453 | ₩7,453 | ₩4,723 | ₩4,937 | -33.75% | 51.6만 |
|---|
| 2026.07.31 | ₩7,921 | ₩8,269 | ₩6,876 | ₩7,760 | -2.03% | 8만 |
|---|
| 2026.07.30 | ₩7,627 | ₩8,148 | ₩7,025 | ₩7,948 | +4.21% | 2.8만 |
|---|
| 2026.07.29 | ₩8,630 | ₩8,831 | ₩7,025 | ₩7,667 | -11.16% | 5.1만 |
|---|
| 2026.07.28 | ₩9,232 | ₩10,035 | ₩9,112 | ₩9,915 | +7.39% | 1.4만 |
|---|
| 2026.07.27 | ₩9,754 | ₩9,875 | ₩9,032 | ₩9,112 | -6.58% | 1.3만 |
|---|
| 2026.07.24 | ₩10,276 | ₩10,677 | ₩9,714 | ₩9,794 | -4.69% | 6.5천 |
|---|
| 2026.07.23 | ₩10,758 | ₩11,159 | ₩10,035 | ₩10,276 | -4.48% | 1만 |
|---|
| 2026.07.22 | ₩10,838 | ₩11,761 | ₩10,276 | ₩10,758 | -0.74% | 2.1만 |
|---|
| 2026.07.21 | ₩11,841 | ₩13,648 | ₩10,356 | ₩11,039 | -6.78% | 12.4만 |
|---|
| 2026.07.20 | ₩12,363 | ₩12,363 | ₩10,878 | ₩11,520 | -6.82% | 2.8만 |
|---|
| 2026.07.17 | ₩15,093 | ₩15,655 | ₩10,798 | ₩11,962 | -20.74% | 9.7만 |
|---|
| 2026.07.16 | ₩16,056 | ₩17,341 | ₩16,056 | ₩16,779 | +4.50% | 1.5만 |
|---|
| 2026.07.15 | ₩16,859 | ₩16,859 | ₩15,855 | ₩15,855 | -5.95% | 3천 |
|---|
| 2026.07.14 | ₩16,899 | ₩17,180 | ₩15,534 | ₩17,019 | +0.71% | 8.7천 |
|---|
| 2026.07.13 | ₩17,180 | ₩18,063 | ₩15,695 | ₩15,936 | -7.24% | 8.7천 |
|---|
| 2026.07.10 | ₩17,983 | ₩18,465 | ₩16,136 | ₩16,779 | -6.70% | 1.1만 |
|---|
| 2026.07.09 | ₩16,056 | ₩18,023 | ₩15,655 | ₩17,501 | +9.00% | 1.3만 |
|---|
| 2026.07.08 | ₩16,056 | ₩17,260 | ₩15,133 | ₩15,735 | -2.00% | 1.6만 |
|---|
| 2026.07.07 | ₩15,012 | ₩17,260 | ₩14,651 | ₩16,096 | +7.22% | 3.2만 |
|---|
| 2026.07.06 | ₩15,735 | ₩15,735 | ₩13,969 | ₩14,491 | -7.91% | 1.8만 |
|---|
| 2026.07.02 | ₩15,695 | ₩16,498 | ₩14,129 | ₩14,531 | -7.42% | 1만 |
|---|
| 2026.07.01 | ₩13,728 | ₩16,859 | ₩13,447 | ₩15,735 | +14.62% | 3.1만 |
|---|
| 2026.06.30 | ₩12,243 | ₩13,648 | ₩11,761 | ₩13,648 | +11.48% | 3.7만 |
|---|
| 2026.06.29 | ₩12,684 | ₩14,009 | ₩12,484 | ₩12,564 | -0.95% | 4.6만 |
|---|
| 2026.06.26 | ₩10,838 | ₩14,049 | ₩10,838 | ₩12,724 | +17.41% | 14만 |
|---|
| 2026.06.25 | ₩11,520 | ₩15,253 | ₩10,436 | ₩11,079 | -3.83% | 12.3만 |
|---|
| 2026.06.24 | ₩11,922 | ₩15,494 | ₩10,196 | ₩11,641 | -2.36% | 16.2만 |
|---|
| 2026.06.23 | ₩12,283 | ₩12,644 | ₩11,641 | ₩11,641 | -5.23% | 4.7천 |
|---|
| 2026.06.22 | ₩13,969 | ₩15,615 | ₩12,243 | ₩12,644 | -9.48% | 2.4만 |
|---|
| 2026.06.18 | ₩14,049 | ₩14,651 | ₩13,407 | ₩13,407 | -4.57% | 6.3천 |
|---|
| 2026.06.17 | ₩14,892 | ₩15,253 | ₩13,808 | ₩13,969 | -6.20% | 3.9천 |
|---|
| 2026.06.16 | ₩14,691 | ₩15,253 | ₩14,651 | ₩14,852 | +1.09% | 4.3천 |
|---|
| 2026.06.15 | ₩14,451 | ₩15,655 | ₩13,848 | ₩14,451 | 0.00% | 5.8천 |
|---|
| 2026.06.12 | ₩14,089 | ₩14,852 | ₩13,648 | ₩13,688 | -2.85% | 4.2천 |
|---|
| 2026.06.11 | ₩13,327 | ₩15,253 | ₩13,246 | ₩14,210 | +6.63% | 8.6천 |
|---|
| 2026.06.10 | ₩12,965 | ₩14,451 | ₩12,965 | ₩13,447 | +3.72% | 1.3만 |
|---|
| 2026.06.09 | ₩14,812 | ₩15,253 | ₩13,005 | ₩13,246 | -10.57% | 1.3만 |
|---|
| 2026.06.08 | ₩12,524 | ₩15,253 | ₩12,524 | ₩14,812 | +18.27% | 1.4만 |
|---|
| 2026.06.05 | ₩15,374 | ₩15,655 | ₩12,403 | ₩13,286 | -13.58% | 1.7만 |
|---|
| 2026.06.04 | ₩16,979 | ₩17,341 | ₩14,892 | ₩15,655 | -7.80% | 1.7만 |
|---|
| 2026.06.03 | ₩17,541 | ₩18,063 | ₩17,180 | ₩17,341 | -1.14% | 4.3천 |
|---|
| 2026.06.02 | ₩20,030 | ₩20,070 | ₩16,859 | ₩17,581 | -12.22% | 2.6만 |
|---|
| 2026.06.01 | ₩19,267 | ₩20,472 | ₩19,187 | ₩19,187 | -0.42% | 3.9천 |
|---|
| 2026.05.29 | ₩20,472 | ₩20,472 | ₩19,267 | ₩19,508 | -4.71% | 9.9천 |
|---|
| 2026.05.28 | ₩18,545 | ₩21,756 | ₩18,063 | ₩20,512 | +10.61% | 2.8만 |
|---|
| 2026.05.27 | ₩17,822 | ₩20,070 | ₩16,899 | ₩19,147 | +7.43% | 1.7만 |
|---|
| 2026.05.26 | ₩19,669 | ₩20,472 | ₩18,665 | ₩18,665 | -5.10% | 1.4만 |
|---|
| 2026.05.22 | ₩19,508 | ₩20,712 | ₩19,508 | ₩20,431 | +4.73% | 3.5천 |
|---|
| 2026.05.21 | ₩20,070 | ₩20,873 | ₩19,669 | ₩20,351 | +1.40% | 1만 |
|---|
| 2026.05.20 | ₩20,191 | ₩21,676 | ₩19,669 | ₩20,873 | +3.38% | 2.2만 |
|---|
| 2026.05.19 | ₩21,274 | ₩21,676 | ₩19,508 | ₩20,431 | -3.96% | 1.5만 |
|---|
| 2026.05.18 | ₩24,084 | ₩24,084 | ₩20,672 | ₩21,194 | -12.00% | 2만 |
|---|
| 2026.05.15 | ₩23,723 | ₩24,486 | ₩21,314 | ₩21,475 | -9.48% | 2.2만 |
|---|
| 2026.05.14 | ₩21,314 | ₩26,693 | ₩21,314 | ₩23,723 | +11.30% | 1.8만 |
|---|
| 2026.05.13 | ₩22,157 | ₩23,402 | ₩21,074 | ₩21,314 | -3.80% | 1만 |
|---|
| 2026.05.12 | ₩22,760 | ₩25,690 | ₩21,836 | ₩22,037 | -3.17% | 2.4만 |
|---|
| 2026.05.11 | ₩21,475 | ₩24,887 | ₩20,472 | ₩23,322 | +8.60% | 1.3만 |
|---|
| 2026.05.08 | ₩23,000 | ₩23,362 | ₩22,479 | ₩22,559 | -1.92% | 6.3천 |
|---|
| 2026.05.07 | ₩22,880 | ₩24,084 | ₩22,880 | ₩23,362 | +2.11% | 3.5천 |
|---|
| 2026.05.06 | ₩23,161 | ₩24,084 | ₩21,676 | ₩22,920 | -1.04% | 6.8천 |
|---|
| 2026.05.05 | ₩24,486 | ₩24,847 | ₩23,081 | ₩23,081 | -5.74% | 3.5천 |
|---|
| 2026.05.04 | ₩23,883 | ₩25,529 | ₩23,883 | ₩24,365 | +2.02% | 5천 |
|---|
| 2026.05.01 | ₩21,314 | ₩24,887 | ₩21,194 | ₩23,482 | +10.17% | 1만 |
|---|
| 2026.04.30 | ₩21,355 | ₩22,398 | ₩21,154 | ₩21,274 | -0.38% | 3.6천 |
|---|
| 2026.04.29 | ₩22,238 | ₩22,238 | ₩20,552 | ₩21,355 | -3.97% | 7.2천 |
|---|
| 2026.04.28 | ₩23,442 | ₩23,482 | ₩21,716 | ₩22,318 | -4.79% | 7.5천 |
|---|
| 2026.04.27 | ₩23,683 | ₩24,004 | ₩22,880 | ₩23,121 | -2.37% | 4.6천 |
|---|
| 2026.04.24 | ₩23,924 | ₩24,084 | ₩23,081 | ₩23,803 | -0.50% | 2.5천 |
|---|
| 2026.04.23 | ₩24,405 | ₩24,807 | ₩22,920 | ₩23,482 | -3.78% | 5.2천 |
|---|
| 2026.04.22 | ₩23,683 | ₩25,449 | ₩23,482 | ₩24,164 | +2.03% | 6.7천 |
|---|
| 2026.04.21 | ₩25,288 | ₩25,288 | ₩23,281 | ₩24,205 | -4.29% | 4.8천 |
|---|
| 2026.04.20 | ₩24,084 | ₩25,007 | ₩24,084 | ₩24,887 | +3.33% | 5천 |
|---|
| 2026.04.17 | ₩25,088 | ₩25,690 | ₩24,526 | ₩24,726 | -1.44% | 6천 |
|---|
| 2026.04.16 | ₩25,690 | ₩26,412 | ₩24,084 | ₩25,088 | -2.34% | 5.1천 |
|---|
| 2026.04.15 | ₩26,131 | ₩26,814 | ₩24,887 | ₩25,690 | -1.69% | 7.8천 |
|---|
| 2026.04.14 | ₩25,610 | ₩26,613 | ₩24,084 | ₩25,690 | +0.31% | 5.4천 |
|---|
| 2026.04.13 | ₩23,281 | ₩26,332 | ₩22,519 | ₩24,445 | +5.00% | 6.1천 |
|---|
| 2026.04.10 | ₩24,566 | ₩24,566 | ₩22,920 | ₩23,121 | -5.88% | 5.3천 |
|---|
| 2026.04.09 | ₩23,522 | ₩24,606 | ₩22,880 | ₩24,486 | +4.10% | 4.4천 |
|---|
| 2026.04.08 | ₩23,081 | ₩24,405 | ₩23,081 | ₩23,402 | +1.39% | 3.3천 |
|---|
| 2026.04.07 | ₩22,559 | ₩23,281 | ₩22,077 | ₩22,920 | +1.60% | 4천 |
|---|
| 2026.04.06 | ₩24,847 | ₩25,288 | ₩22,880 | ₩23,161 | -6.79% | 6.6천 |
|---|
| 2026.04.02 | ₩23,281 | ₩24,245 | ₩22,679 | ₩23,602 | +1.38% | 4.2천 |
|---|
| 2026.04.01 | ₩27,697 | ₩27,697 | ₩22,880 | ₩23,041 | -16.81% | 1.8만 |
|---|
| 2026.03.31 | ₩28,098 | ₩28,098 | ₩23,482 | ₩24,405 | -13.14% | 1.7만 |
|---|
| 2026.03.30 | ₩26,493 | ₩28,098 | ₩25,610 | ₩26,091 | -1.52% | 6.1천 |
|---|
| 2026.03.27 | ₩26,452 | ₩27,536 | ₩25,489 | ₩26,613 | +0.61% | 6.5천 |
|---|
| 2026.03.26 | ₩24,325 | ₩30,466 | ₩24,325 | ₩26,854 | +10.40% | 2.2만 |
|---|
| 2026.03.25 | ₩26,693 | ₩28,500 | ₩24,124 | ₩25,048 | -6.17% | 9.9천 |
|---|
| 2026.03.24 | ₩24,285 | ₩27,095 | ₩22,519 | ₩26,894 | +10.74% | 1.8만 |
|---|
| 2026.03.23 | ₩22,077 | ₩25,810 | ₩21,274 | ₩24,445 | +10.73% | 1.3만 |
|---|
| 2026.03.20 | ₩21,314 | ₩22,479 | ₩18,866 | ₩21,515 | +0.94% | 1.8만 |
|---|
| 2026.03.19 | ₩24,044 | ₩24,084 | ₩20,913 | ₩21,314 | -11.35% | 9.5천 |
|---|
| 2026.03.18 | ₩24,445 | ₩25,288 | ₩22,639 | ₩22,639 | -7.39% | 6.3천 |
|---|
| 2026.03.17 | ₩23,602 | ₩24,084 | ₩23,081 | ₩23,843 | +1.02% | 2.2천 |
|---|
| 2026.03.16 | ₩23,683 | ₩23,964 | ₩21,756 | ₩23,602 | -0.34% | 8.5천 |
|---|
| 2026.03.13 | ₩26,493 | ₩26,493 | ₩23,281 | ₩24,164 | -8.79% | 5.6천 |
|---|
| 2026.03.12 | ₩25,288 | ₩26,091 | ₩23,964 | ₩25,007 | -1.11% | 5.9천 |
|---|
| 2026.03.11 | ₩26,412 | ₩26,733 | ₩25,088 | ₩25,369 | -3.95% | 2.1천 |
|---|
| 2026.03.10 | ₩26,573 | ₩27,175 | ₩25,690 | ₩25,770 | -3.02% | 3.8천 |
|---|
| 2026.03.09 | ₩26,493 | ₩26,894 | ₩25,248 | ₩26,131 | -1.36% | 3.8천 |
|---|
| 2026.03.06 | ₩27,055 | ₩27,576 | ₩25,489 | ₩26,212 | -3.12% | 4.7천 |
|---|
| 2026.03.05 | ₩27,055 | ₩28,178 | ₩26,493 | ₩27,175 | +0.45% | 4.1천 |
|---|
| 2026.03.04 | ₩26,131 | ₩27,697 | ₩25,288 | ₩26,774 | +2.46% | 4.6천 |
|---|
| 2026.03.03 | ₩24,967 | ₩26,493 | ₩24,606 | ₩25,329 | +1.45% | 4천 |
|---|
| 2026.03.02 | ₩26,091 | ₩28,098 | ₩25,128 | ₩26,292 | +0.77% | 3.6천 |
|---|
| 2026.02.27 | ₩27,496 | ₩27,657 | ₩26,091 | ₩26,573 | -3.36% | 5.1천 |
|---|
| 2026.02.26 | ₩28,098 | ₩28,098 | ₩26,573 | ₩27,857 | -0.86% | 3.4천 |
|---|
| 2026.02.25 | ₩26,212 | ₩28,138 | ₩25,610 | ₩27,135 | +3.52% | 7.7천 |
|---|
| 2026.02.24 | ₩26,091 | ₩26,894 | ₩24,164 | ₩26,854 | +2.92% | 5.1천 |
|---|
| 2026.02.23 | ₩28,098 | ₩28,098 | ₩26,252 | ₩26,493 | -5.71% | 8.2천 |
|---|
| 2026.02.20 | ₩32,915 | ₩32,915 | ₩28,379 | ₩28,901 | -12.20% | 1.9만 |
|---|
| 2026.02.19 | ₩31,109 | ₩34,079 | ₩26,894 | ₩33,678 | +8.26% | 8만 |
|---|
| 2026.02.18 | ₩28,098 | ₩29,021 | ₩26,131 | ₩27,697 | -1.43% | 8.3천 |
|---|
| 2026.02.17 | ₩31,550 | ₩31,550 | ₩26,212 | ₩27,416 | -13.10% | 1.2만 |
|---|
| 2026.02.13 | ₩24,887 | ₩33,638 | ₩24,084 | ₩31,069 | +24.84% | 4.5만 |
|---|
| 2026.02.12 | ₩25,489 | ₩26,091 | ₩23,843 | ₩24,486 | -3.94% | 9.7천 |
|---|
| 2026.02.11 | ₩26,493 | ₩26,493 | ₩22,157 | ₩24,767 | -6.52% | 1.1만 |
|---|
| 2026.02.10 | ₩25,288 | ₩27,777 | ₩24,726 | ₩25,610 | +1.27% | 7.4천 |
|---|
| 2026.02.09 | ₩25,650 | ₩25,971 | ₩23,763 | ₩24,726 | -3.60% | 7.1천 |
|---|
| 2026.02.06 | ₩23,683 | ₩26,653 | ₩22,198 | ₩25,529 | +7.80% | 1.5만 |
|---|
| 2026.02.05 | ₩22,358 | ₩23,322 | ₩21,836 | ₩22,398 | +0.18% | 6.2천 |
|---|
| 2026.02.04 | ₩24,526 | ₩26,171 | ₩20,793 | ₩23,041 | -6.06% | 1.5만 |
|---|
| 2026.02.03 | ₩27,095 | ₩27,295 | ₩24,084 | ₩24,887 | -8.15% | 1.1만 |
|---|
| 2026.02.02 | ₩29,262 | ₩29,503 | ₩22,559 | ₩26,814 | -8.37% | 2.4만 |
|---|
| 2026.01.30 | ₩33,718 | ₩34,882 | ₩31,350 | ₩32,193 | -4.52% | 1.4만 |
|---|
| 2026.01.29 | ₩33,878 | ₩34,922 | ₩31,831 | ₩34,882 | +2.96% | 1.3만 |
|---|
| 2026.01.28 | ₩34,922 | ₩34,922 | ₩32,915 | ₩33,316 | -4.60% | 8천 |
|---|
| 2026.01.27 | ₩37,009 | ₩37,371 | ₩33,878 | ₩34,721 | -6.18% | 1.1만 |
|---|
| 2026.01.26 | ₩36,126 | ₩38,535 | ₩35,123 | ₩37,371 | +3.44% | 2.4만 |
|---|
| 2026.01.23 | ₩35,323 | ₩35,725 | ₩33,718 | ₩34,681 | -1.82% | 9.8천 |
|---|
| 2026.01.22 | ₩34,481 | ₩35,484 | ₩32,514 | ₩34,922 | +1.28% | 6.4천 |
|---|
| 2026.01.21 | ₩34,561 | ₩35,725 | ₩32,273 | ₩33,156 | -4.07% | 8.6천 |
|---|
| 2026.01.20 | ₩34,119 | ₩36,126 | ₩33,116 | ₩33,638 | -1.41% | 9.5천 |
|---|
| 2026.01.16 | ₩36,327 | ₩36,327 | ₩34,521 | ₩35,966 | -0.99% | 6.5천 |
|---|
| 2026.01.15 | ₩37,451 | ₩38,575 | ₩35,323 | ₩37,130 | -0.86% | 1.8만 |
|---|
| 2026.01.14 | ₩36,166 | ₩36,528 | ₩33,919 | ₩34,842 | -3.66% | 9.3천 |
|---|
| 2026.01.13 | ₩37,371 | ₩37,692 | ₩34,962 | ₩36,528 | -2.26% | 1만 |
|---|
| 2026.01.12 | ₩38,133 | ₩38,133 | ₩36,126 | ₩37,130 | -2.63% | 3.8천 |
|---|
| 2026.01.09 | ₩33,638 | ₩38,214 | ₩33,477 | ₩38,214 | +13.60% | 1.6만 |
|---|
| 2026.01.08 | ₩34,119 | ₩34,521 | ₩31,430 | ₩33,116 | -2.94% | 1만 |
|---|
| 2026.01.07 | ₩34,601 | ₩34,922 | ₩33,718 | ₩34,400 | -0.58% | 5.4천 |
|---|
| 2026.01.06 | ₩35,725 | ₩36,929 | ₩33,196 | ₩34,601 | -3.15% | 1.5만 |
|---|
| 2026.01.05 | ₩37,571 | ₩37,732 | ₩34,802 | ₩35,323 | -5.98% | 1.4만 |
|---|
| 2026.01.02 | ₩33,316 | ₩36,889 | ₩32,915 | ₩36,889 | +10.72% | 1.2만 |
|---|
| 2025.12.31 | ₩34,521 | ₩35,725 | ₩31,229 | ₩32,313 | -6.40% | 2.7만 |
|---|
| 2025.12.30 | ₩33,316 | ₩36,528 | ₩33,316 | ₩34,119 | +2.41% | 1.8만 |
|---|
| 2025.12.29 | ₩40,140 | ₩40,943 | ₩33,236 | ₩33,597 | -16.30% | 3.9만 |
|---|
| 2025.12.26 | ₩40,943 | ₩41,345 | ₩40,180 | ₩40,943 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩41,746 | ₩42,549 | ₩40,542 | ₩41,345 | -0.96% | 8.1천 |
|---|
| 2025.12.23 | ₩44,957 | ₩44,957 | ₩40,943 | ₩41,345 | -8.04% | 1.4만 |
|---|
| 2025.12.22 | ₩44,154 | ₩46,161 | ₩44,154 | ₩44,957 | +1.82% | 5.2천 |
|---|
| 2025.12.19 | ₩46,563 | ₩46,964 | ₩44,556 | ₩45,760 | -1.72% | 5.9천 |
|---|
| 2025.12.18 | ₩43,352 | ₩46,964 | ₩42,428 | ₩45,760 | +5.56% | 3.2만 |
|---|
| 2025.12.17 | ₩43,352 | ₩44,957 | ₩41,947 | ₩42,549 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩42,549 | ₩43,311 | ₩41,144 | ₩42,147 | -0.94% | 8.7천 |
|---|
| 2025.12.15 | ₩44,957 | ₩44,957 | ₩41,746 | ₩42,549 | -5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩46,161 | ₩46,161 | ₩42,549 | ₩44,556 | -3.48% | 1.1만 |
|---|
| 2025.12.11 | ₩43,352 | ₩46,161 | ₩42,950 | ₩45,760 | +5.56% | 9천 |
|---|
| 2025.12.10 | ₩44,957 | ₩45,359 | ₩42,950 | ₩43,753 | -2.68% | 6.8천 |
|---|
| 2025.12.09 | ₩44,154 | ₩45,760 | ₩43,753 | ₩44,556 | +0.91% | 8.7천 |
|---|
| 2025.12.08 | ₩45,760 | ₩46,563 | ₩44,556 | ₩45,760 | 0.00% | 9.6천 |
|---|
| 2025.12.05 | ₩46,161 | ₩47,366 | ₩44,556 | ₩44,556 | -3.48% | 7.2천 |
|---|
| 2025.12.04 | ₩42,950 | ₩46,563 | ₩42,348 | ₩46,161 | +7.48% | 1.5만 |
|---|
| 2025.12.03 | ₩42,549 | ₩44,114 | ₩41,144 | ₩43,352 | +1.89% | 8.7천 |
|---|
| 2025.12.02 | ₩42,549 | ₩44,556 | ₩41,947 | ₩42,549 | 0.00% | 9.5천 |
|---|
| 2025.12.01 | ₩44,154 | ₩44,957 | ₩42,549 | ₩42,549 | -3.64% | 7.5천 |
|---|
| 2025.11.28 | ₩44,556 | ₩48,570 | ₩44,154 | ₩46,161 | +3.60% | 6.5천 |
|---|
| 2025.11.26 | ₩42,147 | ₩45,760 | ₩41,746 | ₩45,359 | +7.62% | 1.1만 |
|---|
| 2025.11.25 | ₩44,957 | ₩44,957 | ₩42,147 | ₩42,549 | -5.36% | 9.5천 |
|---|
| 2025.11.24 | ₩42,147 | ₩44,957 | ₩41,345 | ₩44,154 | +4.76% | 1.3만 |
|---|
| 2025.11.21 | ₩40,140 | ₩42,549 | ₩38,133 | ₩40,943 | +2.00% | 1.6만 |
|---|
| 2025.11.20 | ₩42,950 | ₩46,523 | ₩39,337 | ₩39,337 | -8.41% | 2.8만 |
|---|
| 2025.11.19 | ₩44,154 | ₩46,161 | ₩40,943 | ₩41,345 | -6.36% | 2.4만 |
|---|
| 2025.11.18 | ₩49,774 | ₩52,182 | ₩41,746 | ₩43,352 | -12.90% | 7.1만 |
|---|
| 2025.11.17 | ₩52,182 | ₩54,591 | ₩49,774 | ₩51,380 | -1.54% | 3.2만 |
|---|
| 2025.11.14 | ₩50,978 | ₩54,591 | ₩50,978 | ₩53,387 | +4.72% | 1.9만 |
|---|
| 2025.11.13 | ₩61,816 | ₩62,619 | ₩52,223 | ₩54,992 | -11.04% | 5.5만 |
|---|
| 2025.11.12 | ₩54,992 | ₩59,809 | ₩54,992 | ₩58,203 | +5.84% | 2.1만 |
|---|
| 2025.11.11 | ₩56,999 | ₩57,401 | ₩54,189 | ₩54,591 | -4.23% | 2.5만 |
|---|
| 2025.11.10 | ₩62,217 | ₩65,027 | ₩56,357 | ₩57,802 | -7.10% | 3.7만 |
|---|
| 2025.11.07 | ₩60,612 | ₩62,217 | ₩55,394 | ₩59,408 | -1.99% | 4.8만 |
|---|
| 2025.11.06 | ₩76,267 | ₩76,588 | ₩61,896 | ₩63,020 | -17.37% | 7.3만 |
|---|
| 2025.11.05 | ₩78,876 | ₩92,523 | ₩73,457 | ₩75,865 | -3.82% | 15.2만 |
|---|
| 2025.11.04 | ₩73,055 | ₩79,478 | ₩69,844 | ₩77,471 | +6.04% | 15.6만 |
|---|
| 2025.11.03 | ₩62,217 | ₩77,471 | ₩61,816 | ₩75,062 | +20.65% | 19.9만 |
|---|
| 2025.10.31 | ₩56,598 | ₩59,408 | ₩55,394 | ₩59,006 | +4.26% | 1.7만 |
|---|
| 2025.10.30 | ₩55,394 | ₩58,203 | ₩52,985 | ₩56,598 | +2.17% | 3.2만 |
|---|
| 2025.10.29 | ₩56,598 | ₩59,408 | ₩54,591 | ₩55,394 | -2.13% | 3.4만 |
|---|
| 2025.10.28 | ₩61,415 | ₩61,615 | ₩53,387 | ₩56,598 | -7.84% | 6.6만 |
|---|
| 2025.10.27 | ₩56,598 | ₩69,844 | ₩55,394 | ₩64,626 | +14.18% | 14.2만 |
|---|
| 2025.10.24 | ₩52,182 | ₩57,802 | ₩49,774 | ₩54,189 | +3.85% | 4.3만 |
|---|
| 2025.10.23 | ₩52,182 | ₩52,985 | ₩48,971 | ₩51,781 | -0.77% | 2.5만 |
|---|
| 2025.10.22 | ₩56,999 | ₩57,200 | ₩46,563 | ₩50,978 | -10.56% | 6만 |
|---|
| 2025.10.21 | ₩63,823 | ₩63,823 | ₩56,598 | ₩57,401 | -10.06% | 3.2만 |
|---|
| 2025.10.20 | ₩64,626 | ₩67,436 | ₩60,210 | ₩63,823 | -1.24% | 5.7만 |
|---|
| 2025.10.17 | ₩59,408 | ₩63,422 | ₩56,999 | ₩62,217 | +4.73% | 5.1만 |
|---|
| 2025.10.16 | ₩64,224 | ₩71,450 | ₩55,394 | ₩61,415 | -4.37% | 19.7만 |
|---|
| 2025.10.15 | ₩73,457 | ₩73,858 | ₩52,985 | ₩56,196 | -23.50% | 30.9만 |
|---|
| 2025.10.14 | ₩53,387 | ₩54,591 | ₩51,781 | ₩52,182 | -2.26% | 1만 |
|---|
| 2025.10.13 | ₩53,788 | ₩55,394 | ₩50,978 | ₩54,992 | +2.24% | 9.9천 |
|---|
| 2025.10.10 | ₩56,598 | ₩58,806 | ₩51,380 | ₩51,380 | -9.22% | 1.1만 |
|---|