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 | ₩3,541 | ₩3,581 | ₩3,393 | ₩3,474 | -1.89% | 1.3만 |
| 2026.10.08 | ₩3,434 | ₩3,595 | ₩3,353 | ₩3,460 | +0.78% | 2.3만 |
| 2026.10.07 | ₩3,434 | ₩3,608 | ₩3,420 | ₩3,527 | +2.73% | 1.8만 |
| 2026.10.06 | ₩3,586 | ₩3,608 | ₩3,353 | ₩3,487 | -2.77% | 2.3만 |
| 2026.10.05 | ₩3,568 | ₩3,725 | ₩3,474 | ₩3,554 | -0.38% | 2.9만 |
| 2026.10.02 | ₩3,353 | ₩3,672 | ₩3,246 | ₩3,595 | +7.20% | 3.5만 |
| 2026.10.01 | ₩3,769 | ₩3,769 | ₩3,192 | ₩3,259 | -13.52% | 10.9만 |
| 2026.09.30 | ₩3,849 | ₩3,849 | ₩3,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,702 |
| -3.83% |
| 3.1만 |
| 2026.09.29 | ₩3,501 | ₩3,903 | ₩3,219 | ₩3,782 | +8.05% | 11.1만 |
|---|
| 2026.09.28 | ₩5,164 | ₩6,867 | ₩3,165 | ₩3,501 | -32.21% | 153.2만 |
|---|
| 2026.09.25 | ₩4,484 | ₩4,869 | ₩4,346 | ₩4,735 | +5.59% | 2만 |
|---|
| 2026.09.24 | ₩4,621 | ₩4,788 | ₩4,621 | ₩4,735 | +2.47% | 1.6만 |
|---|
| 2026.09.23 | ₩4,520 | ₩4,721 | ₩4,520 | ₩4,654 | +2.97% | 2.2만 |
|---|
| 2026.09.22 | ₩4,574 | ₩4,896 | ₩4,332 | ₩4,668 | +2.05% | 10.2만 |
|---|
| 2026.09.21 | ₩4,359 | ₩4,641 | ₩4,359 | ₩4,433 | +1.69% | 1.8만 |
|---|
| 2026.09.18 | ₩4,802 | ₩4,802 | ₩4,292 | ₩4,332 | -9.78% | 2.7만 |
|---|
| 2026.09.17 | ₩4,359 | ₩4,540 | ₩4,346 | ₩4,540 | +4.15% | 1.8만 |
|---|
| 2026.09.16 | ₩4,440 | ₩4,440 | ₩4,037 | ₩4,305 | -3.02% | 6.2만 |
|---|
| 2026.09.15 | ₩5,365 | ₩5,378 | ₩4,305 | ₩4,386 | -18.25% | 46.5만 |
|---|
| 2026.09.14 | ₩5,694 | ₩5,694 | ₩5,271 | ₩5,385 | -5.42% | 1만 |
|---|
| 2026.09.11 | ₩6,103 | ₩6,237 | ₩5,378 | ₩5,445 | -10.77% | 3.6만 |
|---|
| 2026.09.10 | ₩6,056 | ₩6,123 | ₩5,942 | ₩6,116 | +1.00% | 5.1천 |
|---|
| 2026.09.09 | ₩6,095 | ₩6,371 | ₩6,009 | ₩6,237 | +2.33% | 5.7천 |
|---|
| 2026.09.08 | ₩6,599 | ₩6,726 | ₩6,197 | ₩6,250 | -5.28% | 2만 |
|---|
| 2026.09.04 | ₩6,611 | ₩6,883 | ₩6,470 | ₩6,585 | -0.39% | 1.2만 |
|---|
| 2026.09.03 | ₩6,592 | ₩6,787 | ₩6,539 | ₩6,639 | +0.71% | 7.2천 |
|---|
| 2026.09.02 | ₩6,881 | ₩6,882 | ₩6,585 | ₩6,767 | -1.66% | 7.5천 |
|---|
| 2026.09.01 | ₩6,438 | ₩6,961 | ₩6,438 | ₩6,881 | +6.87% | 1.6만 |
|---|
| 2026.08.31 | ₩6,827 | ₩6,974 | ₩6,512 | ₩6,639 | -2.75% | 2.1만 |
|---|
| 2026.08.28 | ₩7,109 | ₩7,389 | ₩6,706 | ₩6,827 | -3.96% | 2.6만 |
|---|
| 2026.08.27 | ₩6,693 | ₩7,430 | ₩6,599 | ₩7,216 | +7.82% | 3만 |
|---|
| 2026.08.26 | ₩6,693 | ₩7,149 | ₩6,572 | ₩6,666 | -0.40% | 45만 |
|---|
| 2026.08.25 | ₩6,693 | ₩7,115 | ₩6,653 | ₩6,773 | +1.20% | 6.8천 |
|---|
| 2026.08.24 | ₩6,866 | ₩7,229 | ₩6,854 | ₩6,894 | +0.41% | 7.7천 |
|---|
| 2026.08.21 | ₩7,323 | ₩7,323 | ₩6,760 | ₩7,095 | -3.11% | 1.4만 |
|---|
| 2026.08.20 | ₩7,176 | ₩7,202 | ₩6,545 | ₩7,202 | +0.37% | 2.5만 |
|---|
| 2026.08.19 | ₩7,135 | ₩7,538 | ₩6,974 | ₩7,055 | -1.13% | 3.5만 |
|---|
| 2026.08.18 | ₩7,578 | ₩8,047 | ₩6,974 | ₩7,109 | -6.19% | 3.7만 |
|---|
| 2026.08.17 | ₩7,471 | ₩7,846 | ₩6,813 | ₩7,645 | +2.33% | 15.8만 |
|---|
| 2026.08.14 | ₩7,202 | ₩7,819 | ₩7,015 | ₩7,658 | +6.33% | 4.3만 |
|---|
| 2026.08.13 | ₩6,961 | ₩7,430 | ₩6,760 | ₩7,028 | +0.96% | 3만 |
|---|
| 2026.08.12 | ₩7,122 | ₩7,176 | ₩6,840 | ₩6,961 | -2.26% | 1.2만 |
|---|
| 2026.08.11 | ₩7,149 | ₩7,927 | ₩6,733 | ₩7,162 | +0.19% | 4만 |
|---|
| 2026.08.10 | ₩9,590 | ₩9,979 | ₩6,693 | ₩7,189 | -25.03% | 13만 |
|---|
| 2026.08.07 | ₩7,337 | ₩9,711 | ₩7,176 | ₩9,550 | +30.16% | 16.6만 |
|---|
| 2026.08.06 | ₩6,585 | ₩7,833 | ₩6,331 | ₩7,665 | +16.40% | 16.4만 |
|---|
| 2026.08.05 | ₩5,231 | ₩7,001 | ₩4,976 | ₩6,599 | +26.15% | 26.9만 |
|---|
| 2026.08.04 | ₩4,936 | ₩5,593 | ₩4,828 | ₩5,284 | +7.07% | 20.2만 |
|---|
| 2026.08.03 | ₩7,471 | ₩7,471 | ₩4,735 | ₩4,949 | -33.75% | 51.6만 |
|---|
| 2026.07.31 | ₩7,940 | ₩8,289 | ₩6,893 | ₩7,779 | -2.03% | 8만 |
|---|
| 2026.07.30 | ₩7,645 | ₩8,168 | ₩7,042 | ₩7,967 | +4.21% | 2.8만 |
|---|
| 2026.07.29 | ₩8,651 | ₩8,852 | ₩7,042 | ₩7,685 | -11.16% | 5.1만 |
|---|
| 2026.07.28 | ₩9,255 | ₩10,059 | ₩9,134 | ₩9,939 | +7.39% | 1.4만 |
|---|
| 2026.07.27 | ₩9,778 | ₩9,898 | ₩9,053 | ₩9,134 | -6.58% | 1.3만 |
|---|
| 2026.07.24 | ₩10,301 | ₩10,703 | ₩9,737 | ₩9,818 | -4.69% | 6.5천 |
|---|
| 2026.07.23 | ₩10,784 | ₩11,186 | ₩10,059 | ₩10,301 | -4.48% | 1만 |
|---|
| 2026.07.22 | ₩10,864 | ₩11,789 | ₩10,301 | ₩10,784 | -0.74% | 2.1만 |
|---|
| 2026.07.21 | ₩11,870 | ₩13,681 | ₩10,381 | ₩11,065 | -6.78% | 12.4만 |
|---|
| 2026.07.20 | ₩12,393 | ₩12,393 | ₩10,904 | ₩11,548 | -6.82% | 2.8만 |
|---|
| 2026.07.17 | ₩15,129 | ₩15,693 | ₩10,824 | ₩11,991 | -20.74% | 9.7만 |
|---|
| 2026.07.16 | ₩16,095 | ₩17,382 | ₩16,095 | ₩16,819 | +4.50% | 1.5만 |
|---|
| 2026.07.15 | ₩16,900 | ₩16,900 | ₩15,894 | ₩15,894 | -5.95% | 3천 |
|---|
| 2026.07.14 | ₩16,940 | ₩17,222 | ₩15,572 | ₩17,061 | +0.71% | 8.7천 |
|---|
| 2026.07.13 | ₩17,222 | ₩18,107 | ₩15,733 | ₩15,974 | -7.24% | 8.7천 |
|---|
| 2026.07.10 | ₩18,026 | ₩18,509 | ₩16,175 | ₩16,819 | -6.70% | 1.1만 |
|---|
| 2026.07.09 | ₩16,095 | ₩18,067 | ₩15,693 | ₩17,543 | +9.00% | 1.3만 |
|---|
| 2026.07.08 | ₩16,095 | ₩17,302 | ₩15,169 | ₩15,773 | -2.00% | 1.6만 |
|---|
| 2026.07.07 | ₩15,049 | ₩17,302 | ₩14,687 | ₩16,135 | +7.22% | 3.2만 |
|---|
| 2026.07.06 | ₩15,773 | ₩15,773 | ₩14,003 | ₩14,526 | -7.91% | 1.8만 |
|---|
| 2026.07.02 | ₩15,733 | ₩16,537 | ₩14,163 | ₩14,566 | -7.42% | 1만 |
|---|
| 2026.07.01 | ₩13,761 | ₩16,900 | ₩13,479 | ₩15,773 | +14.62% | 3.1만 |
|---|
| 2026.06.30 | ₩12,272 | ₩13,681 | ₩11,789 | ₩13,681 | +11.48% | 3.7만 |
|---|
| 2026.06.29 | ₩12,715 | ₩14,043 | ₩12,514 | ₩12,594 | -0.95% | 4.6만 |
|---|
| 2026.06.26 | ₩10,864 | ₩14,083 | ₩10,864 | ₩12,755 | +17.41% | 14만 |
|---|
| 2026.06.25 | ₩11,548 | ₩15,290 | ₩10,462 | ₩11,105 | -3.83% | 12.3만 |
|---|
| 2026.06.24 | ₩11,950 | ₩15,532 | ₩10,220 | ₩11,669 | -2.36% | 16.2만 |
|---|
| 2026.06.23 | ₩12,313 | ₩12,675 | ₩11,669 | ₩11,669 | -5.23% | 4.7천 |
|---|
| 2026.06.22 | ₩14,003 | ₩15,652 | ₩12,272 | ₩12,675 | -9.48% | 2.4만 |
|---|
| 2026.06.18 | ₩14,083 | ₩14,687 | ₩13,439 | ₩13,439 | -4.57% | 6.3천 |
|---|
| 2026.06.17 | ₩14,928 | ₩15,290 | ₩13,842 | ₩14,003 | -6.20% | 3.9천 |
|---|
| 2026.06.16 | ₩14,727 | ₩15,290 | ₩14,687 | ₩14,888 | +1.09% | 4.3천 |
|---|
| 2026.06.15 | ₩14,485 | ₩15,693 | ₩13,882 | ₩14,485 | 0.00% | 5.8천 |
|---|
| 2026.06.12 | ₩14,123 | ₩14,888 | ₩13,681 | ₩13,721 | -2.85% | 4.2천 |
|---|
| 2026.06.11 | ₩13,359 | ₩15,290 | ₩13,278 | ₩14,244 | +6.63% | 8.6천 |
|---|
| 2026.06.10 | ₩12,997 | ₩14,485 | ₩12,997 | ₩13,479 | +3.72% | 1.3만 |
|---|
| 2026.06.09 | ₩14,848 | ₩15,290 | ₩13,037 | ₩13,278 | -10.57% | 1.3만 |
|---|
| 2026.06.08 | ₩12,554 | ₩15,290 | ₩12,554 | ₩14,848 | +18.27% | 1.4만 |
|---|
| 2026.06.05 | ₩15,411 | ₩15,693 | ₩12,433 | ₩13,319 | -13.58% | 1.7만 |
|---|
| 2026.06.04 | ₩17,020 | ₩17,382 | ₩14,928 | ₩15,693 | -7.80% | 1.7만 |
|---|
| 2026.06.03 | ₩17,584 | ₩18,107 | ₩17,222 | ₩17,382 | -1.14% | 4.3천 |
|---|
| 2026.06.02 | ₩20,078 | ₩20,119 | ₩16,900 | ₩17,624 | -12.22% | 2.6만 |
|---|
| 2026.06.01 | ₩19,314 | ₩20,521 | ₩19,233 | ₩19,233 | -0.42% | 3.9천 |
|---|
| 2026.05.29 | ₩20,521 | ₩20,521 | ₩19,314 | ₩19,555 | -4.71% | 9.9천 |
|---|
| 2026.05.28 | ₩18,590 | ₩21,809 | ₩18,107 | ₩20,561 | +10.61% | 2.8만 |
|---|
| 2026.05.27 | ₩17,865 | ₩20,119 | ₩16,940 | ₩19,193 | +7.43% | 1.7만 |
|---|
| 2026.05.26 | ₩19,716 | ₩20,521 | ₩18,710 | ₩18,710 | -5.10% | 1.4만 |
|---|
| 2026.05.22 | ₩19,555 | ₩20,762 | ₩19,555 | ₩20,481 | +4.73% | 3.5천 |
|---|
| 2026.05.21 | ₩20,119 | ₩20,923 | ₩19,716 | ₩20,400 | +1.40% | 1만 |
|---|
| 2026.05.20 | ₩20,239 | ₩21,728 | ₩19,716 | ₩20,923 | +3.38% | 2.2만 |
|---|
| 2026.05.19 | ₩21,326 | ₩21,728 | ₩19,555 | ₩20,481 | -3.96% | 1.5만 |
|---|
| 2026.05.18 | ₩24,142 | ₩24,142 | ₩20,722 | ₩21,245 | -12.00% | 2만 |
|---|
| 2026.05.15 | ₩23,780 | ₩24,545 | ₩21,366 | ₩21,527 | -9.48% | 2.2만 |
|---|
| 2026.05.14 | ₩21,366 | ₩26,758 | ₩21,366 | ₩23,780 | +11.30% | 1.8만 |
|---|
| 2026.05.13 | ₩22,211 | ₩23,458 | ₩21,125 | ₩21,366 | -3.80% | 1만 |
|---|
| 2026.05.12 | ₩22,814 | ₩25,752 | ₩21,889 | ₩22,090 | -3.17% | 2.4만 |
|---|
| 2026.05.11 | ₩21,527 | ₩24,947 | ₩20,521 | ₩23,378 | +8.60% | 1.3만 |
|---|
| 2026.05.08 | ₩23,056 | ₩23,418 | ₩22,533 | ₩22,613 | -1.92% | 6.3천 |
|---|
| 2026.05.07 | ₩22,935 | ₩24,142 | ₩22,935 | ₩23,418 | +2.11% | 3.5천 |
|---|
| 2026.05.06 | ₩23,217 | ₩24,142 | ₩21,728 | ₩22,975 | -1.04% | 6.8천 |
|---|
| 2026.05.05 | ₩24,545 | ₩24,907 | ₩23,136 | ₩23,136 | -5.74% | 3.5천 |
|---|
| 2026.05.04 | ₩23,941 | ₩25,591 | ₩23,941 | ₩24,424 | +2.02% | 5천 |
|---|
| 2026.05.01 | ₩21,366 | ₩24,947 | ₩21,245 | ₩23,539 | +10.17% | 1만 |
|---|
| 2026.04.30 | ₩21,406 | ₩22,452 | ₩21,205 | ₩21,326 | -0.38% | 3.6천 |
|---|
| 2026.04.29 | ₩22,291 | ₩22,291 | ₩20,601 | ₩21,406 | -3.97% | 7.2천 |
|---|
| 2026.04.28 | ₩23,499 | ₩23,539 | ₩21,768 | ₩22,372 | -4.79% | 7.5천 |
|---|
| 2026.04.27 | ₩23,740 | ₩24,062 | ₩22,935 | ₩23,177 | -2.37% | 4.6천 |
|---|
| 2026.04.24 | ₩23,981 | ₩24,142 | ₩23,136 | ₩23,861 | -0.50% | 2.5천 |
|---|
| 2026.04.23 | ₩24,464 | ₩24,867 | ₩22,975 | ₩23,539 | -3.78% | 5.2천 |
|---|
| 2026.04.22 | ₩23,740 | ₩25,510 | ₩23,539 | ₩24,223 | +2.03% | 6.7천 |
|---|
| 2026.04.21 | ₩25,349 | ₩25,349 | ₩23,338 | ₩24,263 | -4.29% | 4.8천 |
|---|
| 2026.04.20 | ₩24,142 | ₩25,068 | ₩24,142 | ₩24,947 | +3.33% | 5천 |
|---|
| 2026.04.17 | ₩25,148 | ₩25,752 | ₩24,585 | ₩24,786 | -1.44% | 6천 |
|---|
| 2026.04.16 | ₩25,752 | ₩26,476 | ₩24,142 | ₩25,148 | -2.34% | 5.1천 |
|---|
| 2026.04.15 | ₩26,194 | ₩26,878 | ₩24,947 | ₩25,752 | -1.69% | 7.8천 |
|---|
| 2026.04.14 | ₩25,671 | ₩26,677 | ₩24,142 | ₩25,752 | +0.31% | 5.4천 |
|---|
| 2026.04.13 | ₩23,338 | ₩26,396 | ₩22,573 | ₩24,504 | +5.00% | 6.1천 |
|---|
| 2026.04.10 | ₩24,625 | ₩24,625 | ₩22,975 | ₩23,177 | -5.88% | 5.3천 |
|---|
| 2026.04.09 | ₩23,579 | ₩24,665 | ₩22,935 | ₩24,545 | +4.10% | 4.4천 |
|---|
| 2026.04.08 | ₩23,136 | ₩24,464 | ₩23,136 | ₩23,458 | +1.39% | 3.3천 |
|---|
| 2026.04.07 | ₩22,613 | ₩23,338 | ₩22,130 | ₩22,975 | +1.60% | 4천 |
|---|
| 2026.04.06 | ₩24,907 | ₩25,349 | ₩22,935 | ₩23,217 | -6.79% | 6.6천 |
|---|
| 2026.04.02 | ₩23,338 | ₩24,303 | ₩22,734 | ₩23,659 | +1.38% | 4.2천 |
|---|
| 2026.04.01 | ₩27,764 | ₩27,764 | ₩22,935 | ₩23,096 | -16.81% | 1.8만 |
|---|
| 2026.03.31 | ₩28,166 | ₩28,166 | ₩23,539 | ₩24,464 | -13.14% | 1.7만 |
|---|
| 2026.03.30 | ₩26,557 | ₩28,166 | ₩25,671 | ₩26,154 | -1.52% | 6.1천 |
|---|
| 2026.03.27 | ₩26,516 | ₩27,603 | ₩25,551 | ₩26,677 | +0.61% | 6.5천 |
|---|
| 2026.03.26 | ₩24,384 | ₩30,540 | ₩24,384 | ₩26,919 | +10.40% | 2.2만 |
|---|
| 2026.03.25 | ₩26,758 | ₩28,568 | ₩24,183 | ₩25,108 | -6.17% | 9.9천 |
|---|
| 2026.03.24 | ₩24,344 | ₩27,160 | ₩22,573 | ₩26,959 | +10.74% | 1.8만 |
|---|
| 2026.03.23 | ₩22,130 | ₩25,873 | ₩21,326 | ₩24,504 | +10.73% | 1.3만 |
|---|
| 2026.03.20 | ₩21,366 | ₩22,533 | ₩18,911 | ₩21,567 | +0.94% | 1.8만 |
|---|
| 2026.03.19 | ₩24,102 | ₩24,142 | ₩20,964 | ₩21,366 | -11.35% | 9.5천 |
|---|
| 2026.03.18 | ₩24,504 | ₩25,349 | ₩22,694 | ₩22,694 | -7.39% | 6.3천 |
|---|
| 2026.03.17 | ₩23,659 | ₩24,142 | ₩23,136 | ₩23,901 | +1.02% | 2.2천 |
|---|
| 2026.03.16 | ₩23,740 | ₩24,022 | ₩21,809 | ₩23,659 | -0.34% | 8.5천 |
|---|
| 2026.03.13 | ₩26,557 | ₩26,557 | ₩23,338 | ₩24,223 | -8.79% | 5.6천 |
|---|
| 2026.03.12 | ₩25,349 | ₩26,154 | ₩24,022 | ₩25,068 | -1.11% | 5.9천 |
|---|
| 2026.03.11 | ₩26,476 | ₩26,798 | ₩25,148 | ₩25,430 | -3.95% | 2.1천 |
|---|
| 2026.03.10 | ₩26,637 | ₩27,241 | ₩25,752 | ₩25,832 | -3.02% | 3.8천 |
|---|
| 2026.03.09 | ₩26,557 | ₩26,959 | ₩25,309 | ₩26,194 | -1.36% | 3.8천 |
|---|
| 2026.03.06 | ₩27,120 | ₩27,643 | ₩25,551 | ₩26,275 | -3.12% | 4.7천 |
|---|
| 2026.03.05 | ₩27,120 | ₩28,247 | ₩26,557 | ₩27,241 | +0.45% | 4.1천 |
|---|
| 2026.03.04 | ₩26,194 | ₩27,764 | ₩25,349 | ₩26,838 | +2.46% | 4.6천 |
|---|
| 2026.03.03 | ₩25,028 | ₩26,557 | ₩24,665 | ₩25,390 | +1.45% | 4천 |
|---|
| 2026.03.02 | ₩26,154 | ₩28,166 | ₩25,188 | ₩26,355 | +0.77% | 3.6천 |
|---|
| 2026.02.27 | ₩27,562 | ₩27,723 | ₩26,154 | ₩26,637 | -3.36% | 5.1천 |
|---|
| 2026.02.26 | ₩28,166 | ₩28,166 | ₩26,637 | ₩27,925 | -0.86% | 3.4천 |
|---|
| 2026.02.25 | ₩26,275 | ₩28,206 | ₩25,671 | ₩27,200 | +3.52% | 7.7천 |
|---|
| 2026.02.24 | ₩26,154 | ₩26,959 | ₩24,223 | ₩26,919 | +2.92% | 5.1천 |
|---|
| 2026.02.23 | ₩28,166 | ₩28,166 | ₩26,315 | ₩26,557 | -5.71% | 8.2천 |
|---|
| 2026.02.20 | ₩32,995 | ₩32,995 | ₩28,448 | ₩28,971 | -12.20% | 1.9만 |
|---|
| 2026.02.19 | ₩31,184 | ₩34,161 | ₩26,959 | ₩33,759 | +8.26% | 8만 |
|---|
| 2026.02.18 | ₩28,166 | ₩29,091 | ₩26,194 | ₩27,764 | -1.43% | 8.3천 |
|---|
| 2026.02.17 | ₩31,626 | ₩31,626 | ₩26,275 | ₩27,482 | -13.10% | 1.2만 |
|---|
| 2026.02.13 | ₩24,947 | ₩33,719 | ₩24,142 | ₩31,144 | +24.84% | 4.5만 |
|---|
| 2026.02.12 | ₩25,551 | ₩26,154 | ₩23,901 | ₩24,545 | -3.94% | 9.7천 |
|---|
| 2026.02.11 | ₩26,557 | ₩26,557 | ₩22,211 | ₩24,826 | -6.52% | 1.1만 |
|---|
| 2026.02.10 | ₩25,349 | ₩27,844 | ₩24,786 | ₩25,671 | +1.27% | 7.4천 |
|---|
| 2026.02.09 | ₩25,712 | ₩26,033 | ₩23,820 | ₩24,786 | -3.60% | 7.1천 |
|---|
| 2026.02.06 | ₩23,740 | ₩26,718 | ₩22,251 | ₩25,591 | +7.80% | 1.5만 |
|---|
| 2026.02.05 | ₩22,412 | ₩23,378 | ₩21,889 | ₩22,452 | +0.18% | 6.2천 |
|---|
| 2026.02.04 | ₩24,585 | ₩26,235 | ₩20,843 | ₩23,096 | -6.06% | 1.5만 |
|---|
| 2026.02.03 | ₩27,160 | ₩27,361 | ₩24,142 | ₩24,947 | -8.15% | 1.1만 |
|---|
| 2026.02.02 | ₩29,333 | ₩29,574 | ₩22,613 | ₩26,878 | -8.37% | 2.4만 |
|---|
| 2026.01.30 | ₩33,799 | ₩34,966 | ₩31,425 | ₩32,270 | -4.52% | 1.4만 |
|---|
| 2026.01.29 | ₩33,960 | ₩35,006 | ₩31,908 | ₩34,966 | +2.96% | 1.3만 |
|---|
| 2026.01.28 | ₩35,006 | ₩35,006 | ₩32,995 | ₩33,397 | -4.60% | 8천 |
|---|
| 2026.01.27 | ₩37,099 | ₩37,461 | ₩33,960 | ₩34,805 | -6.18% | 1.1만 |
|---|
| 2026.01.26 | ₩36,213 | ₩38,628 | ₩35,208 | ₩37,461 | +3.44% | 2.4만 |
|---|
| 2026.01.23 | ₩35,409 | ₩35,811 | ₩33,799 | ₩34,765 | -1.82% | 9.8천 |
|---|
| 2026.01.22 | ₩34,564 | ₩35,570 | ₩32,592 | ₩35,006 | +1.28% | 6.4천 |
|---|
| 2026.01.21 | ₩34,644 | ₩35,811 | ₩32,351 | ₩33,236 | -4.07% | 8.6천 |
|---|
| 2026.01.20 | ₩34,202 | ₩36,213 | ₩33,196 | ₩33,719 | -1.41% | 9.5천 |
|---|
| 2026.01.16 | ₩36,415 | ₩36,415 | ₩34,604 | ₩36,053 | -0.99% | 6.5천 |
|---|
| 2026.01.15 | ₩37,541 | ₩38,668 | ₩35,409 | ₩37,219 | -0.86% | 1.8만 |
|---|
| 2026.01.14 | ₩36,254 | ₩36,616 | ₩34,000 | ₩34,926 | -3.66% | 9.3천 |
|---|
| 2026.01.13 | ₩37,461 | ₩37,783 | ₩35,047 | ₩36,616 | -2.26% | 1만 |
|---|
| 2026.01.12 | ₩38,225 | ₩38,225 | ₩36,213 | ₩37,219 | -2.63% | 3.8천 |
|---|
| 2026.01.09 | ₩33,719 | ₩38,306 | ₩33,558 | ₩38,306 | +13.60% | 1.6만 |
|---|
| 2026.01.08 | ₩34,202 | ₩34,604 | ₩31,506 | ₩33,196 | -2.94% | 1만 |
|---|
| 2026.01.07 | ₩34,684 | ₩35,006 | ₩33,799 | ₩34,483 | -0.58% | 5.4천 |
|---|
| 2026.01.06 | ₩35,811 | ₩37,018 | ₩33,276 | ₩34,684 | -3.15% | 1.5만 |
|---|
| 2026.01.05 | ₩37,662 | ₩37,823 | ₩34,886 | ₩35,409 | -5.98% | 1.4만 |
|---|
| 2026.01.02 | ₩33,397 | ₩36,978 | ₩32,995 | ₩36,978 | +10.72% | 1.2만 |
|---|
| 2025.12.31 | ₩34,604 | ₩35,811 | ₩31,305 | ₩32,391 | -6.40% | 2.7만 |
|---|
| 2025.12.30 | ₩33,397 | ₩36,616 | ₩33,397 | ₩34,202 | +2.41% | 1.8만 |
|---|
| 2025.12.29 | ₩40,237 | ₩41,042 | ₩33,316 | ₩33,679 | -16.30% | 3.9만 |
|---|
| 2025.12.26 | ₩41,042 | ₩41,444 | ₩40,277 | ₩41,042 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩41,847 | ₩42,651 | ₩40,640 | ₩41,444 | -0.96% | 8.1천 |
|---|
| 2025.12.23 | ₩45,066 | ₩45,066 | ₩41,042 | ₩41,444 | -8.04% | 1.4만 |
|---|
| 2025.12.22 | ₩44,261 | ₩46,273 | ₩44,261 | ₩45,066 | +1.82% | 5.2천 |
|---|
| 2025.12.19 | ₩46,675 | ₩47,078 | ₩44,663 | ₩45,870 | -1.72% | 5.9천 |
|---|
| 2025.12.18 | ₩43,456 | ₩47,078 | ₩42,531 | ₩45,870 | +5.56% | 3.2만 |
|---|
| 2025.12.17 | ₩43,456 | ₩45,066 | ₩42,048 | ₩42,651 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩42,651 | ₩43,416 | ₩41,243 | ₩42,249 | -0.94% | 8.7천 |
|---|
| 2025.12.15 | ₩45,066 | ₩45,066 | ₩41,847 | ₩42,651 | -5.36% | 1.1만 |
|---|
| 2025.12.12 | ₩46,273 | ₩46,273 | ₩42,651 | ₩44,663 | -3.48% | 1.1만 |
|---|
| 2025.12.11 | ₩43,456 | ₩46,273 | ₩43,054 | ₩45,870 | +5.56% | 9천 |
|---|
| 2025.12.10 | ₩45,066 | ₩45,468 | ₩43,054 | ₩43,859 | -2.68% | 6.8천 |
|---|
| 2025.12.09 | ₩44,261 | ₩45,870 | ₩43,859 | ₩44,663 | +0.91% | 8.7천 |
|---|
| 2025.12.08 | ₩45,870 | ₩46,675 | ₩44,663 | ₩45,870 | 0.00% | 9.6천 |
|---|
| 2025.12.05 | ₩46,273 | ₩47,480 | ₩44,663 | ₩44,663 | -3.48% | 7.2천 |
|---|
| 2025.12.04 | ₩43,054 | ₩46,675 | ₩42,450 | ₩46,273 | +7.48% | 1.5만 |
|---|
| 2025.12.03 | ₩42,651 | ₩44,221 | ₩41,243 | ₩43,456 | +1.89% | 8.7천 |
|---|
| 2025.12.02 | ₩42,651 | ₩44,663 | ₩42,048 | ₩42,651 | 0.00% | 9.5천 |
|---|
| 2025.12.01 | ₩44,261 | ₩45,066 | ₩42,651 | ₩42,651 | -3.64% | 7.5천 |
|---|
| 2025.11.28 | ₩44,663 | ₩48,687 | ₩44,261 | ₩46,273 | +3.60% | 6.5천 |
|---|
| 2025.11.26 | ₩42,249 | ₩45,870 | ₩41,847 | ₩45,468 | +7.62% | 1.1만 |
|---|
| 2025.11.25 | ₩45,066 | ₩45,066 | ₩42,249 | ₩42,651 | -5.36% | 9.5천 |
|---|
| 2025.11.24 | ₩42,249 | ₩45,066 | ₩41,444 | ₩44,261 | +4.76% | 1.3만 |
|---|
| 2025.11.21 | ₩40,237 | ₩42,651 | ₩38,225 | ₩41,042 | +2.00% | 1.6만 |
|---|
| 2025.11.20 | ₩43,054 | ₩46,635 | ₩39,432 | ₩39,432 | -8.41% | 2.8만 |
|---|
| 2025.11.19 | ₩44,261 | ₩46,273 | ₩41,042 | ₩41,444 | -6.36% | 2.4만 |
|---|
| 2025.11.18 | ₩49,894 | ₩52,308 | ₩41,847 | ₩43,456 | -12.90% | 7.1만 |
|---|
| 2025.11.17 | ₩52,308 | ₩54,723 | ₩49,894 | ₩51,504 | -1.54% | 3.2만 |
|---|
| 2025.11.14 | ₩51,101 | ₩54,723 | ₩51,101 | ₩53,515 | +4.72% | 1.9만 |
|---|
| 2025.11.13 | ₩61,965 | ₩62,770 | ₩52,349 | ₩55,125 | -11.04% | 5.5만 |
|---|
| 2025.11.12 | ₩55,125 | ₩59,953 | ₩55,125 | ₩58,344 | +5.84% | 2.1만 |
|---|
| 2025.11.11 | ₩57,137 | ₩57,539 | ₩54,320 | ₩54,723 | -4.23% | 2.5만 |
|---|
| 2025.11.10 | ₩62,368 | ₩65,184 | ₩56,493 | ₩57,942 | -7.10% | 3.7만 |
|---|
| 2025.11.07 | ₩60,758 | ₩62,368 | ₩55,527 | ₩59,551 | -1.99% | 4.8만 |
|---|
| 2025.11.06 | ₩76,451 | ₩76,773 | ₩62,046 | ₩63,172 | -17.37% | 7.3만 |
|---|
| 2025.11.05 | ₩79,066 | ₩92,747 | ₩73,634 | ₩76,048 | -3.82% | 15.2만 |
|---|
| 2025.11.04 | ₩73,232 | ₩79,670 | ₩70,013 | ₩77,658 | +6.04% | 15.6만 |
|---|
| 2025.11.03 | ₩62,368 | ₩77,658 | ₩61,965 | ₩75,244 | +20.65% | 19.9만 |
|---|
| 2025.10.31 | ₩56,734 | ₩59,551 | ₩55,527 | ₩59,149 | +4.26% | 1.7만 |
|---|
| 2025.10.30 | ₩55,527 | ₩58,344 | ₩53,113 | ₩56,734 | +2.17% | 3.2만 |
|---|
| 2025.10.29 | ₩56,734 | ₩59,551 | ₩54,723 | ₩55,527 | -2.13% | 3.4만 |
|---|
| 2025.10.28 | ₩61,563 | ₩61,764 | ₩53,515 | ₩56,734 | -7.84% | 6.6만 |
|---|
| 2025.10.27 | ₩56,734 | ₩70,013 | ₩55,527 | ₩64,782 | +14.18% | 14.2만 |
|---|
| 2025.10.24 | ₩52,308 | ₩57,942 | ₩49,894 | ₩54,320 | +3.85% | 4.3만 |
|---|
| 2025.10.23 | ₩52,308 | ₩53,113 | ₩49,089 | ₩51,906 | -0.77% | 2.5만 |
|---|
| 2025.10.22 | ₩57,137 | ₩57,338 | ₩46,675 | ₩51,101 | -10.56% | 6만 |
|---|
| 2025.10.21 | ₩63,977 | ₩63,977 | ₩56,734 | ₩57,539 | -10.06% | 3.2만 |
|---|
| 2025.10.20 | ₩64,782 | ₩67,598 | ₩60,356 | ₩63,977 | -1.24% | 5.7만 |
|---|
| 2025.10.17 | ₩59,551 | ₩63,575 | ₩57,137 | ₩62,368 | +4.73% | 5.1만 |
|---|
| 2025.10.16 | ₩64,380 | ₩71,622 | ₩55,527 | ₩61,563 | -4.37% | 19.7만 |
|---|
| 2025.10.15 | ₩73,634 | ₩74,036 | ₩53,113 | ₩56,332 | -23.50% | 30.9만 |
|---|
| 2025.10.14 | ₩53,515 | ₩54,723 | ₩51,906 | ₩52,308 | -2.26% | 1만 |
|---|
| 2025.10.13 | ₩53,918 | ₩55,527 | ₩51,101 | ₩55,125 | +2.24% | 9.9천 |
|---|
| 2025.10.10 | ₩56,734 | ₩58,947 | ₩51,504 | ₩51,504 | -9.22% | 1.1만 |
|---|