시장 데이터를 불러오는 중
전체 종목
캐나디안 솔라 과거 주가
Canadian Solar Inc. - Common Shares · CSIQ · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canadian Solar Inc. - Common Shares · CSIQ · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,878 | ₩15,321 | ₩14,636 | ₩15,267 | +2.61% | 159.3만 |
| 2026.10.08 | ₩15,066 | ₩15,186 | ₩14,221 | ₩14,784 | -1.87% | 188.5만 |
| 2026.10.07 | ₩14,972 | ₩15,133 | ₩14,771 | ₩15,093 | +0.81% | 125.6만 |
| 2026.10.06 | ₩15,280 | ₩15,669 | ₩15,160 | ₩15,482 | +1.32% | 117.6만 |
| 2026.10.05 | ₩15,012 | ₩15,025 | ₩14,596 | ₩15,012 | 0.00% | 111.4만 |
| 2026.10.02 | ₩15,589 | ₩15,683 | ₩14,985 | ₩15,012 | -3.70% | 117.3만 |
| 2026.10.01 | ₩15,280 | ₩15,535 | ₩14,690 | ₩15,119 | -1.05% | 149.8만 |
| 2026.09.30 | ₩15,482 | ₩15,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,811 |
| ₩15,455 |
| -0.17% |
| 195.5만 |
| 2026.09.29 | ₩14,180 | ₩15,763 | ₩13,885 | ₩15,495 | +9.27% | 358.7만 |
|---|
| 2026.09.28 | ₩14,355 | ₩14,475 | ₩13,872 | ₩13,979 | -2.62% | 167.6만 |
|---|
| 2026.09.25 | ₩14,878 | ₩14,972 | ₩14,368 | ₩14,489 | -2.61% | 200.5만 |
|---|
| 2026.09.24 | ₩14,985 | ₩14,985 | ₩14,355 | ₩14,690 | -1.97% | 276.4만 |
|---|
| 2026.09.23 | ₩15,643 | ₩15,710 | ₩14,985 | ₩15,213 | -2.74% | 159.4만 |
|---|
| 2026.09.22 | ₩15,790 | ₩15,871 | ₩15,589 | ₩15,790 | 0.00% | 124.8만 |
|---|
| 2026.09.21 | ₩15,643 | ₩15,830 | ₩15,119 | ₩15,790 | +0.94% | 145.4만 |
|---|
| 2026.09.18 | ₩15,911 | ₩15,978 | ₩14,945 | ₩15,294 | -3.88% | 231.3만 |
|---|
| 2026.09.17 | ₩15,468 | ₩16,126 | ₩15,468 | ₩15,763 | +1.91% | 210만 |
|---|
| 2026.09.16 | ₩16,635 | ₩16,689 | ₩14,891 | ₩15,213 | -8.55% | 292.5만 |
|---|
| 2026.09.15 | ₩17,159 | ₩17,360 | ₩16,313 | ₩16,421 | -4.30% | 139.7만 |
|---|
| 2026.09.14 | ₩16,837 | ₩17,427 | ₩16,662 | ₩17,373 | +3.19% | 111.5만 |
|---|
| 2026.09.11 | ₩17,521 | ₩17,789 | ₩17,038 | ₩17,118 | -2.30% | 170.1만 |
|---|
| 2026.09.10 | ₩17,588 | ₩17,990 | ₩17,105 | ₩17,481 | -0.61% | 163.4만 |
|---|
| 2026.09.09 | ₩18,487 | ₩19,037 | ₩17,789 | ₩18,057 | -2.32% | 169.7만 |
|---|
| 2026.09.08 | ₩17,990 | ₩19,090 | ₩17,789 | ₩18,607 | +3.43% | 243.1만 |
|---|
| 2026.09.04 | ₩18,111 | ₩18,326 | ₩17,709 | ₩17,735 | -2.07% | 143.1만 |
|---|
| 2026.09.03 | ₩17,856 | ₩18,366 | ₩17,829 | ₩18,151 | +1.65% | 157.4만 |
|---|
| 2026.09.02 | ₩16,998 | ₩17,977 | ₩16,930 | ₩17,923 | +5.45% | 254.5만 |
|---|
| 2026.09.01 | ₩16,340 | ₩17,199 | ₩16,273 | ₩16,984 | +3.94% | 229.2만 |
|---|
| 2026.08.31 | ₩17,574 | ₩17,601 | ₩16,421 | ₩16,541 | -5.88% | 338.6만 |
|---|
| 2026.08.28 | ₩18,312 | ₩18,487 | ₩17,320 | ₩17,628 | -3.74% | 309.3만 |
|---|
| 2026.08.27 | ₩17,990 | ₩19,198 | ₩17,333 | ₩18,755 | +4.25% | 341.4만 |
|---|
| 2026.08.26 | ₩19,117 | ₩19,198 | ₩18,218 | ₩18,607 | -2.67% | 162.7만 |
|---|
| 2026.08.25 | ₩19,600 | ₩19,694 | ₩18,822 | ₩19,157 | -2.26% | 154.2만 |
|---|
| 2026.08.24 | ₩19,386 | ₩19,560 | ₩18,996 | ₩19,211 | -0.90% | 118.4만 |
|---|
| 2026.08.21 | ₩20,123 | ₩20,325 | ₩19,023 | ₩19,520 | -3.00% | 183.9만 |
|---|
| 2026.08.20 | ₩21,049 | ₩21,371 | ₩19,439 | ₩19,761 | -6.12% | 244.1만 |
|---|
| 2026.08.19 | ₩20,097 | ₩21,358 | ₩19,855 | ₩21,170 | +5.34% | 158.6만 |
|---|
| 2026.08.18 | ₩19,184 | ₩19,976 | ₩19,157 | ₩19,775 | +3.08% | 145.1만 |
|---|
| 2026.08.17 | ₩20,351 | ₩20,486 | ₩19,775 | ₩19,842 | -2.50% | 122.6만 |
|---|
| 2026.08.14 | ₩20,539 | ₩21,022 | ₩20,029 | ₩20,311 | -1.11% | 155.8만 |
|---|
| 2026.08.13 | ₩20,928 | ₩21,519 | ₩20,284 | ₩20,539 | -1.86% | 111.3만 |
|---|
| 2026.08.12 | ₩22,095 | ₩22,109 | ₩21,049 | ₩21,089 | -4.55% | 112.7만 |
|---|
| 2026.08.11 | ₩21,398 | ₩21,720 | ₩20,928 | ₩21,304 | -0.44% | 158.9만 |
|---|
| 2026.08.10 | ₩21,344 | ₩21,344 | ₩20,687 | ₩20,928 | -1.95% | 130.5만 |
|---|
| 2026.08.07 | ₩21,062 | ₩21,921 | ₩20,204 | ₩21,344 | +1.34% | 181만 |
|---|
| 2026.08.06 | ₩20,445 | ₩21,304 | ₩19,855 | ₩20,754 | +1.51% | 215.2만 |
|---|
| 2026.08.05 | ₩21,344 | ₩21,425 | ₩20,472 | ₩20,660 | -3.21% | 202.5만 |
|---|
| 2026.08.04 | ₩21,183 | ₩22,042 | ₩20,875 | ₩21,988 | +3.80% | 180.1만 |
|---|
| 2026.08.03 | ₩20,231 | ₩22,082 | ₩20,056 | ₩20,821 | +2.92% | 191.2만 |
|---|
| 2026.07.31 | ₩20,298 | ₩20,419 | ₩19,332 | ₩20,231 | -0.33% | 176.6만 |
|---|
| 2026.07.30 | ₩19,305 | ₩19,922 | ₩19,010 | ₩19,801 | +2.57% | 208만 |
|---|
| 2026.07.29 | ₩18,661 | ₩19,211 | ₩18,004 | ₩18,406 | -1.37% | 188.6만 |
|---|
| 2026.07.28 | ₩17,977 | ₩18,460 | ₩17,239 | ₩18,326 | +1.94% | 187.7만 |
|---|
| 2026.07.27 | ₩18,433 | ₩18,889 | ₩17,762 | ₩18,500 | +0.36% | 234.7만 |
|---|
| 2026.07.24 | ₩19,694 | ₩19,694 | ₩17,776 | ₩17,910 | -9.06% | 280.4만 |
|---|
| 2026.07.23 | ₩20,781 | ₩21,183 | ₩19,547 | ₩19,708 | -5.16% | 145.3만 |
|---|
| 2026.07.22 | ₩21,317 | ₩21,747 | ₩20,647 | ₩20,660 | -3.08% | 189.3만 |
|---|
| 2026.07.21 | ₩20,848 | ₩21,344 | ₩20,150 | ₩20,620 | -1.09% | 271.1만 |
|---|
| 2026.07.20 | ₩20,325 | ₩20,459 | ₩19,198 | ₩20,392 | +0.33% | 184.5만 |
|---|
| 2026.07.17 | ₩19,251 | ₩20,727 | ₩19,050 | ₩20,056 | +4.18% | 258.2만 |
|---|
| 2026.07.16 | ₩20,982 | ₩21,009 | ₩19,399 | ₩19,775 | -5.75% | 209.4만 |
|---|
| 2026.07.15 | ₩20,875 | ₩22,417 | ₩20,700 | ₩21,250 | +1.80% | 234.7만 |
|---|
| 2026.07.14 | ₩20,633 | ₩21,653 | ₩20,217 | ₩20,378 | -1.24% | 282.3만 |
|---|
| 2026.07.13 | ₩19,681 | ₩20,351 | ₩19,251 | ₩19,761 | +0.41% | 226.7만 |
|---|
| 2026.07.10 | ₩20,056 | ₩20,714 | ₩19,936 | ₩20,150 | +0.47% | 115.5만 |
|---|
| 2026.07.09 | ₩20,472 | ₩20,955 | ₩20,016 | ₩20,110 | -1.77% | 269.1만 |
|---|
| 2026.07.08 | ₩19,050 | ₩19,815 | ₩18,755 | ₩19,788 | +3.87% | 294만 |
|---|
| 2026.07.07 | ₩19,453 | ₩19,815 | ₩18,594 | ₩19,251 | -1.03% | 387.9만 |
|---|
| 2026.07.06 | ₩19,775 | ₩21,049 | ₩19,453 | ₩20,325 | +2.78% | 184만 |
|---|
| 2026.07.02 | ₩21,049 | ₩21,317 | ₩18,728 | ₩19,399 | -7.84% | 259.7만 |
|---|
| 2026.07.01 | ₩21,076 | ₩21,841 | ₩20,499 | ₩20,995 | -0.38% | 197.4만 |
|---|
| 2026.06.30 | ₩20,459 | ₩21,586 | ₩19,976 | ₩21,492 | +5.05% | 234.9만 |
|---|
| 2026.06.29 | ₩20,902 | ₩20,942 | ₩18,581 | ₩19,801 | -5.26% | 263.4만 |
|---|
| 2026.06.26 | ₩20,673 | ₩21,156 | ₩20,298 | ₩20,647 | -0.13% | 836.1만 |
|---|
| 2026.06.25 | ₩20,794 | ₩21,398 | ₩20,392 | ₩21,223 | +2.06% | 177.8만 |
|---|
| 2026.06.24 | ₩20,325 | ₩20,915 | ₩19,801 | ₩20,097 | -1.12% | 198.7만 |
|---|
| 2026.06.23 | ₩20,754 | ₩21,062 | ₩19,654 | ₩19,761 | -4.78% | 237만 |
|---|
| 2026.06.22 | ₩22,015 | ₩22,136 | ₩21,062 | ₩21,492 | -2.38% | 163.6만 |
|---|
| 2026.06.18 | ₩21,841 | ₩22,095 | ₩20,955 | ₩21,827 | -0.06% | 279.9만 |
|---|
| 2026.06.17 | ₩22,726 | ₩23,169 | ₩21,384 | ₩21,465 | -5.55% | 207.5만 |
|---|
| 2026.06.16 | ₩22,297 | ₩23,196 | ₩21,841 | ₩22,391 | +0.42% | 148.8만 |
|---|
| 2026.06.15 | ₩22,994 | ₩23,638 | ₩21,961 | ₩22,646 | -1.52% | 208.9만 |
|---|
| 2026.06.12 | ₩21,760 | ₩22,968 | ₩21,304 | ₩22,444 | +3.14% | 319.8만 |
|---|
| 2026.06.11 | ₩20,794 | ₩21,143 | ₩19,936 | ₩21,143 | +1.68% | 234.7만 |
|---|
| 2026.06.10 | ₩21,465 | ₩21,599 | ₩20,392 | ₩20,445 | -4.75% | 274.1만 |
|---|
| 2026.06.09 | ₩23,316 | ₩23,719 | ₩20,445 | ₩21,626 | -7.25% | 286만 |
|---|
| 2026.06.08 | ₩23,746 | ₩24,135 | ₩22,847 | ₩22,860 | -3.73% | 187.1만 |
|---|
| 2026.06.05 | ₩25,127 | ₩25,355 | ₩22,216 | ₩23,021 | -8.38% | 362.7만 |
|---|
| 2026.06.04 | ₩25,490 | ₩26,603 | ₩24,631 | ₩26,120 | +2.47% | 233.5만 |
|---|
| 2026.06.03 | ₩27,234 | ₩27,770 | ₩26,160 | ₩26,201 | -3.79% | 281.2만 |
|---|
| 2026.06.02 | ₩24,564 | ₩28,334 | ₩24,309 | ₩27,596 | +12.34% | 457.5만 |
|---|
| 2026.06.01 | ₩24,832 | ₩25,060 | ₩23,893 | ₩24,551 | -1.13% | 273.2만 |
|---|
| 2026.05.29 | ₩27,180 | ₩28,790 | ₩24,779 | ₩25,476 | -6.27% | 302.3만 |
|---|
| 2026.05.28 | ₩24,859 | ₩28,159 | ₩24,819 | ₩27,180 | +9.34% | 406.2만 |
|---|
| 2026.05.27 | ₩25,798 | ₩26,026 | ₩24,591 | ₩25,557 | -0.94% | 246.1만 |
|---|
| 2026.05.26 | ₩25,892 | ₩26,858 | ₩25,168 | ₩25,396 | -1.92% | 371.7만 |
|---|
| 2026.05.22 | ₩23,840 | ₩25,677 | ₩23,679 | ₩25,329 | +6.25% | 324.4만 |
|---|
| 2026.05.21 | ₩21,975 | ₩24,712 | ₩21,800 | ₩24,282 | +10.50% | 347.7만 |
|---|
| 2026.05.20 | ₩21,545 | ₩22,900 | ₩20,942 | ₩22,350 | +3.74% | 224.3만 |
|---|
| 2026.05.19 | ₩22,122 | ₩22,270 | ₩20,311 | ₩21,277 | -3.82% | 358.7만 |
|---|
| 2026.05.18 | ₩24,068 | ₩24,296 | ₩22,350 | ₩23,048 | -4.24% | 285.3만 |
|---|
| 2026.05.15 | ₩23,142 | ₩24,349 | ₩22,686 | ₩23,987 | +3.65% | 446.2만 |
|---|
| 2026.05.14 | ₩23,196 | ₩24,658 | ₩21,304 | ₩23,907 | +3.07% | 915.4만 |
|---|
| 2026.05.13 | ₩26,429 | ₩27,770 | ₩26,026 | ₩26,898 | +1.78% | 284.3만 |
|---|
| 2026.05.12 | ₩26,254 | ₩26,482 | ₩24,846 | ₩26,040 | -0.82% | 324.7만 |
|---|
| 2026.05.11 | ₩25,812 | ₩27,972 | ₩25,664 | ₩26,630 | +3.17% | 390.1만 |
|---|
| 2026.05.08 | ₩24,537 | ₩27,462 | ₩24,349 | ₩26,912 | +9.68% | 571.4만 |
|---|
| 2026.05.07 | ₩23,477 | ₩24,416 | ₩22,552 | ₩23,719 | +1.03% | 372.3만 |
|---|
| 2026.05.06 | ₩22,900 | ₩22,914 | ₩21,935 | ₩22,646 | -1.11% | 165.3만 |
|---|
| 2026.05.05 | ₩21,505 | ₩22,713 | ₩21,331 | ₩22,538 | +4.80% | 184.7만 |
|---|
| 2026.05.04 | ₩22,350 | ₩22,350 | ₩20,660 | ₩21,291 | -4.74% | 251.7만 |
|---|
| 2026.05.01 | ₩20,620 | ₩22,471 | ₩20,123 | ₩22,444 | +8.85% | 346.1만 |
|---|
| 2026.04.30 | ₩19,989 | ₩21,116 | ₩19,466 | ₩20,512 | +2.62% | 349.6만 |
|---|
| 2026.04.29 | ₩20,056 | ₩20,123 | ₩18,889 | ₩19,748 | -1.54% | 271.8만 |
|---|
| 2026.04.28 | ₩19,251 | ₩20,123 | ₩18,594 | ₩19,922 | +3.48% | 398.5만 |
|---|
| 2026.04.27 | ₩19,225 | ₩19,292 | ₩18,017 | ₩18,675 | -2.86% | 235.1만 |
|---|
| 2026.04.24 | ₩20,284 | ₩20,459 | ₩18,460 | ₩18,943 | -6.61% | 266.3만 |
|---|
| 2026.04.23 | ₩18,098 | ₩19,949 | ₩17,816 | ₩19,681 | +8.75% | 340.9만 |
|---|
| 2026.04.22 | ₩16,810 | ₩18,138 | ₩16,729 | ₩18,124 | +7.82% | 292.6만 |
|---|
| 2026.04.21 | ₩17,735 | ₩17,816 | ₩16,488 | ₩16,609 | -6.35% | 227.3만 |
|---|
| 2026.04.20 | ₩17,628 | ₩17,843 | ₩16,877 | ₩17,668 | +0.23% | 203.4만 |
|---|
| 2026.04.17 | ₩18,031 | ₩18,044 | ₩17,024 | ₩17,709 | -1.79% | 322.2만 |
|---|
| 2026.04.16 | ₩18,353 | ₩19,157 | ₩17,118 | ₩17,413 | -5.12% | 401.8만 |
|---|
| 2026.04.15 | ₩17,816 | ₩18,943 | ₩17,816 | ₩18,299 | +2.71% | 297.3만 |
|---|
| 2026.04.14 | ₩17,306 | ₩18,594 | ₩17,239 | ₩17,950 | +3.72% | 298.7만 |
|---|
| 2026.04.13 | ₩16,998 | ₩17,306 | ₩16,770 | ₩17,065 | +0.39% | 168.1만 |
|---|
| 2026.04.10 | ₩16,770 | ₩17,306 | ₩16,434 | ₩16,944 | +1.04% | 181.9만 |
|---|
| 2026.04.09 | ₩16,622 | ₩17,306 | ₩16,448 | ₩16,515 | -0.65% | 168.7만 |
|---|
| 2026.04.08 | ₩17,091 | ₩17,212 | ₩16,152 | ₩16,810 | -1.65% | 306.8만 |
|---|
| 2026.04.07 | ₩16,998 | ₩17,239 | ₩15,871 | ₩16,246 | -4.42% | 261.7만 |
|---|
| 2026.04.06 | ₩18,004 | ₩18,098 | ₩17,091 | ₩17,172 | -4.62% | 152.9만 |
|---|
| 2026.04.02 | ₩17,709 | ₩18,420 | ₩17,655 | ₩17,923 | +1.21% | 125.9만 |
|---|
| 2026.04.01 | ₩18,661 | ₩19,010 | ₩18,071 | ₩18,299 | -1.94% | 140.4만 |
|---|
| 2026.03.31 | ₩17,762 | ₩18,621 | ₩17,749 | ₩18,581 | +4.61% | 142.4만 |
|---|
| 2026.03.30 | ₩18,071 | ₩18,205 | ₩17,306 | ₩17,413 | -3.64% | 186.9만 |
|---|
| 2026.03.27 | ₩18,527 | ₩18,916 | ₩17,883 | ₩18,044 | -2.61% | 158.1만 |
|---|
| 2026.03.26 | ₩18,675 | ₩19,211 | ₩18,151 | ₩18,272 | -2.16% | 199.1만 |
|---|
| 2026.03.25 | ₩18,004 | ₩19,573 | ₩18,004 | ₩19,198 | +6.63% | 297.6만 |
|---|
| 2026.03.24 | ₩17,803 | ₩18,218 | ₩17,159 | ₩17,789 | -0.08% | 308.9만 |
|---|
| 2026.03.23 | ₩18,929 | ₩19,184 | ₩16,998 | ₩17,588 | -7.09% | 493.4만 |
|---|
| 2026.03.20 | ₩18,728 | ₩19,976 | ₩18,366 | ₩19,131 | +2.15% | 569.1만 |
|---|
| 2026.03.19 | ₩18,514 | ₩19,211 | ₩17,440 | ₩18,151 | -1.96% | 995.3만 |
|---|
| 2026.03.18 | ₩24,698 | ₩25,221 | ₩24,322 | ₩24,846 | +0.60% | 172만 |
|---|
| 2026.03.17 | ₩25,423 | ₩25,758 | ₩24,510 | ₩24,671 | -2.96% | 199.8만 |
|---|
| 2026.03.16 | ₩25,355 | ₩25,503 | ₩24,161 | ₩24,202 | -4.55% | 126.6만 |
|---|
| 2026.03.13 | ₩24,215 | ₩25,838 | ₩24,027 | ₩24,698 | +1.99% | 215.5만 |
|---|
| 2026.03.12 | ₩23,518 | ₩24,953 | ₩23,343 | ₩24,188 | +2.85% | 145만 |
|---|
| 2026.03.11 | ₩24,188 | ₩24,591 | ₩23,585 | ₩23,732 | -1.89% | 148.4만 |
|---|
| 2026.03.10 | ₩22,753 | ₩23,571 | ₩22,739 | ₩23,289 | +2.36% | 120.3만 |
|---|
| 2026.03.09 | ₩21,076 | ₩22,592 | ₩20,861 | ₩22,471 | +6.62% | 214.7만 |
|---|
| 2026.03.06 | ₩21,827 | ₩22,243 | ₩21,371 | ₩21,465 | -1.66% | 176만 |
|---|
| 2026.03.05 | ₩22,310 | ₩22,672 | ₩21,774 | ₩22,324 | +0.06% | 112.2만 |
|---|
| 2026.03.04 | ₩23,102 | ₩23,477 | ₩22,498 | ₩22,860 | -1.05% | 146.4만 |
|---|
| 2026.03.03 | ₩22,176 | ₩22,780 | ₩21,733 | ₩22,350 | +0.79% | 175만 |
|---|
| 2026.03.02 | ₩22,833 | ₩23,102 | ₩21,774 | ₩23,102 | +1.18% | 401.1만 |
|---|
| 2026.02.27 | ₩26,241 | ₩26,241 | ₩23,088 | ₩23,759 | -9.46% | 379.1만 |
|---|
| 2026.02.26 | ₩26,509 | ₩27,059 | ₩25,771 | ₩26,751 | +0.91% | 183만 |
|---|
| 2026.02.25 | ₩28,146 | ₩28,897 | ₩26,845 | ₩27,193 | -3.38% | 180.4만 |
|---|
| 2026.02.24 | ₩27,636 | ₩29,139 | ₩27,193 | ₩28,669 | +3.74% | 152.6만 |
|---|
| 2026.02.23 | ₩26,563 | ₩27,811 | ₩26,174 | ₩27,770 | +4.55% | 138.7만 |
|---|
| 2026.02.20 | ₩26,201 | ₩28,106 | ₩25,959 | ₩26,898 | +2.66% | 183.1만 |
|---|
| 2026.02.19 | ₩26,241 | ₩26,724 | ₩25,892 | ₩26,617 | +1.43% | 107.1만 |
|---|
| 2026.02.18 | ₩26,134 | ₩26,684 | ₩25,543 | ₩26,590 | +1.75% | 127.9만 |
|---|
| 2026.02.17 | ₩25,758 | ₩25,838 | ₩24,886 | ₩25,570 | -0.73% | 133.8만 |
|---|
| 2026.02.13 | ₩26,952 | ₩27,100 | ₩25,597 | ₩26,013 | -3.48% | 135.1만 |
|---|
| 2026.02.12 | ₩26,871 | ₩28,240 | ₩26,482 | ₩26,697 | -0.65% | 167.4만 |
|---|
| 2026.02.11 | ₩29,917 | ₩29,970 | ₩26,321 | ₩27,945 | -6.59% | 310.9만 |
|---|
| 2026.02.10 | ₩27,878 | ₩30,145 | ₩27,797 | ₩29,286 | +5.05% | 225.7만 |
|---|
| 2026.02.09 | ₩26,643 | ₩28,454 | ₩26,160 | ₩28,200 | +5.84% | 181.5만 |
|---|
| 2026.02.06 | ₩26,120 | ₩26,952 | ₩25,369 | ₩26,684 | +2.16% | 246.5만 |
|---|
| 2026.02.05 | ₩25,999 | ₩27,234 | ₩25,154 | ₩25,463 | -2.06% | 266.4만 |
|---|
| 2026.02.04 | ₩28,092 | ₩28,951 | ₩26,388 | ₩27,743 | -1.24% | 332.9만 |
|---|
| 2026.02.03 | ₩26,429 | ₩27,301 | ₩25,664 | ₩26,885 | +1.73% | 197.5만 |
|---|
| 2026.02.02 | ₩25,557 | ₩25,812 | ₩24,953 | ₩25,664 | +0.42% | 191.5만 |
|---|
| 2026.01.30 | ₩26,093 | ₩26,496 | ₩25,101 | ₩25,664 | -1.65% | 241.1만 |
|---|
| 2026.01.29 | ₩28,951 | ₩29,058 | ₩25,704 | ₩26,523 | -8.39% | 373.9만 |
|---|
| 2026.01.28 | ₩30,427 | ₩30,856 | ₩28,428 | ₩29,166 | -4.14% | 212만 |
|---|
| 2026.01.27 | ₩29,997 | ₩30,883 | ₩29,528 | ₩29,716 | -0.94% | 226만 |
|---|
| 2026.01.26 | ₩29,528 | ₩31,084 | ₩28,857 | ₩29,944 | +1.41% | 222.2만 |
|---|
| 2026.01.23 | ₩30,990 | ₩31,634 | ₩29,836 | ₩30,091 | -2.90% | 459.2만 |
|---|
| 2026.01.22 | ₩27,462 | ₩29,541 | ₩27,462 | ₩28,776 | +4.79% | 220.4만 |
|---|
| 2026.01.21 | ₩28,092 | ₩28,790 | ₩26,482 | ₩27,381 | -2.53% | 301.4만 |
|---|
| 2026.01.20 | ₩28,092 | ₩28,884 | ₩27,260 | ₩27,515 | -2.05% | 316.8만 |
|---|
| 2026.01.16 | ₩28,602 | ₩29,997 | ₩28,347 | ₩29,166 | +1.97% | 316.3만 |
|---|
| 2026.01.15 | ₩28,602 | ₩29,783 | ₩27,945 | ₩28,991 | +1.36% | 309.7만 |
|---|
| 2026.01.14 | ₩29,045 | ₩29,809 | ₩27,636 | ₩27,972 | -3.70% | 351만 |
|---|
| 2026.01.13 | ₩28,186 | ₩31,393 | ₩27,421 | ₩29,487 | +4.62% | 731.9만 |
|---|
| 2026.01.12 | ₩26,254 | ₩27,435 | ₩25,919 | ₩27,167 | +3.47% | 548만 |
|---|
| 2026.01.09 | ₩26,187 | ₩26,563 | ₩25,503 | ₩25,999 | -0.72% | 701.6만 |
|---|
| 2026.01.08 | ₩27,502 | ₩27,690 | ₩25,342 | ₩26,013 | -5.41% | 1191.2만 |
|---|
| 2026.01.07 | ₩30,910 | ₩30,990 | ₩29,273 | ₩29,541 | -4.43% | 397.4만 |
|---|
| 2026.01.06 | ₩33,230 | ₩33,539 | ₩30,105 | ₩31,500 | -5.21% | 546.3만 |
|---|
| 2026.01.05 | ₩34,290 | ₩34,545 | ₩30,668 | ₩33,780 | -1.49% | 609만 |
|---|
| 2026.01.02 | ₩32,613 | ₩35,028 | ₩32,613 | ₩34,089 | +4.52% | 370.6만 |
|---|
| 2025.12.31 | ₩31,795 | ₩32,895 | ₩31,540 | ₩31,889 | +0.30% | 236.9만 |
|---|
| 2025.12.30 | ₩32,654 | ₩33,512 | ₩31,795 | ₩31,916 | -2.26% | 345만 |
|---|
| 2025.12.29 | ₩31,808 | ₩34,196 | ₩31,258 | ₩32,613 | +2.53% | 326.9만 |
|---|
| 2025.12.26 | ₩33,271 | ₩33,432 | ₩31,929 | ₩32,439 | -2.50% | 185.3만 |
|---|
| 2025.12.24 | ₩32,318 | ₩33,230 | ₩30,990 | ₩32,680 | +1.12% | 255만 |
|---|
| 2025.12.23 | ₩35,176 | ₩35,337 | ₩31,795 | ₩32,104 | -8.73% | 579.1만 |
|---|
| 2025.12.22 | ₩34,116 | ₩37,819 | ₩34,089 | ₩36,397 | +6.69% | 626.1만 |
|---|
| 2025.12.19 | ₩32,895 | ₩34,210 | ₩32,399 | ₩32,855 | -0.12% | 338.6만 |
|---|
| 2025.12.18 | ₩32,345 | ₩34,210 | ₩31,795 | ₩31,835 | -1.58% | 391.9만 |
|---|
| 2025.12.17 | ₩31,849 | ₩34,492 | ₩31,218 | ₩31,299 | -1.73% | 422.8만 |
|---|
| 2025.12.16 | ₩30,453 | ₩31,299 | ₩29,380 | ₩31,151 | +2.29% | 232.5만 |
|---|
| 2025.12.15 | ₩31,138 | ₩31,594 | ₩29,085 | ₩30,735 | -1.29% | 235.2만 |
|---|
| 2025.12.12 | ₩34,424 | ₩34,733 | ₩30,319 | ₩30,386 | -11.73% | 297.1만 |
|---|
| 2025.12.11 | ₩31,902 | ₩34,129 | ₩31,393 | ₩33,807 | +5.97% | 238.1만 |
|---|
| 2025.12.10 | ₩30,695 | ₩33,378 | ₩30,601 | ₩32,667 | +6.42% | 261.1만 |
|---|
| 2025.12.09 | ₩31,272 | ₩31,835 | ₩29,796 | ₩30,923 | -1.12% | 259.8만 |
|---|
| 2025.12.08 | ₩31,983 | ₩32,734 | ₩30,856 | ₩31,540 | -1.38% | 178.3만 |
|---|
| 2025.12.05 | ₩33,110 | ₩34,143 | ₩31,889 | ₩31,983 | -3.40% | 219.4만 |
|---|
| 2025.12.04 | ₩31,486 | ₩33,526 | ₩31,366 | ₩33,177 | +5.37% | 332.9만 |
|---|
| 2025.12.03 | ₩34,545 | ₩34,545 | ₩31,339 | ₩31,433 | -9.01% | 542.8만 |
|---|
| 2025.12.02 | ₩37,282 | ₩37,564 | ₩32,654 | ₩34,693 | -6.94% | 696.1만 |
|---|
| 2025.12.01 | ₩40,166 | ₩40,314 | ₩36,826 | ₩36,960 | -7.98% | 817만 |
|---|
| 2025.11.28 | ₩36,182 | ₩37,631 | ₩35,417 | ₩36,423 | +0.67% | 238.6만 |
|---|
| 2025.11.26 | ₩33,874 | ₩36,678 | ₩33,405 | ₩36,343 | +7.29% | 284.2만 |
|---|
| 2025.11.25 | ₩32,667 | ₩33,754 | ₩31,419 | ₩33,566 | +2.75% | 296.1만 |
|---|
| 2025.11.24 | ₩30,360 | ₩33,606 | ₩30,360 | ₩33,445 | +10.16% | 476.3만 |
|---|
| 2025.11.21 | ₩28,844 | ₩31,044 | ₩27,193 | ₩30,360 | +5.26% | 716.5만 |
|---|
| 2025.11.20 | ₩34,907 | ₩35,001 | ₩28,629 | ₩28,750 | -17.64% | 1195.8만 |
|---|
| 2025.11.19 | ₩34,156 | ₩36,584 | ₩33,271 | ₩35,390 | +3.61% | 832.9만 |
|---|
| 2025.11.18 | ₩37,269 | ₩38,194 | ₩34,813 | ₩35,457 | -4.86% | 872.2만 |
|---|
| 2025.11.17 | ₩42,568 | ₩42,648 | ₩37,778 | ₩38,194 | -10.27% | 1055.3만 |
|---|
| 2025.11.14 | ₩36,987 | ₩46,405 | ₩35,954 | ₩45,050 | +21.80% | 1175.2만 |
|---|
| 2025.11.13 | ₩42,044 | ₩43,064 | ₩36,558 | ₩38,395 | -8.68% | 1422.8만 |
|---|
| 2025.11.12 | ₩41,454 | ₩42,702 | ₩37,510 | ₩38,181 | -7.90% | 817.8만 |
|---|
| 2025.11.11 | ₩42,138 | ₩45,278 | ₩38,275 | ₩39,978 | -5.13% | 1203.2만 |
|---|
| 2025.11.10 | ₩40,274 | ₩44,674 | ₩40,247 | ₩43,467 | +7.93% | 1133.4만 |
|---|
| 2025.11.07 | ₩34,438 | ₩38,234 | ₩33,405 | ₩38,194 | +10.91% | 685.5만 |
|---|
| 2025.11.06 | ₩34,679 | ₩36,893 | ₩34,424 | ₩35,873 | +3.44% | 811.9만 |
|---|
| 2025.11.05 | ₩33,485 | ₩35,350 | ₩32,546 | ₩33,539 | +0.16% | 1085.5만 |
|---|
| 2025.11.04 | ₩27,851 | ₩31,232 | ₩27,784 | ₩29,501 | +5.92% | 460.5만 |
|---|
| 2025.11.03 | ₩31,138 | ₩33,137 | ₩30,185 | ₩30,547 | -1.90% | 869만 |
|---|
| 2025.10.31 | ₩23,652 | ₩28,575 | ₩23,652 | ₩27,851 | +17.75% | 941.8만 |
|---|
| 2025.10.30 | ₩23,035 | ₩24,376 | ₩21,706 | ₩24,068 | +4.48% | 526.2만 |
|---|
| 2025.10.29 | ₩22,216 | ₩25,007 | ₩22,163 | ₩23,571 | +6.10% | 853.9만 |
|---|
| 2025.10.28 | ₩20,606 | ₩21,358 | ₩20,271 | ₩20,338 | -1.30% | 172.1만 |
|---|
| 2025.10.27 | ₩20,620 | ₩21,170 | ₩19,989 | ₩20,606 | -0.07% | 232.7만 |
|---|
| 2025.10.24 | ₩19,667 | ₩20,392 | ₩19,305 | ₩20,123 | +2.32% | 185.3만 |
|---|
| 2025.10.23 | ₩18,822 | ₩19,681 | ₩18,715 | ₩18,983 | +0.86% | 180.5만 |
|---|
| 2025.10.22 | ₩19,828 | ₩20,083 | ₩18,460 | ₩18,782 | -5.28% | 275.1만 |
|---|
| 2025.10.21 | ₩19,520 | ₩20,902 | ₩18,970 | ₩20,217 | +3.57% | 278.7만 |
|---|
| 2025.10.20 | ₩19,976 | ₩20,459 | ₩19,667 | ₩19,882 | -0.47% | 157.3만 |
|---|
| 2025.10.17 | ₩20,687 | ₩20,848 | ₩19,359 | ₩19,573 | -5.38% | 294.1만 |
|---|
| 2025.10.16 | ₩21,948 | ₩22,028 | ₩20,821 | ₩20,982 | -4.40% | 195.7만 |
|---|
| 2025.10.15 | ₩22,015 | ₩22,900 | ₩20,647 | ₩21,197 | -3.72% | 330.7만 |
|---|
| 2025.10.14 | ₩18,809 | ₩21,465 | ₩18,514 | ₩21,089 | +12.13% | 426.6만 |
|---|
| 2025.10.13 | ₩19,318 | ₩19,842 | ₩18,822 | ₩19,037 | -1.46% | 204.3만 |
|---|
| 2025.10.10 | ₩21,062 | ₩21,156 | ₩17,709 | ₩17,950 | -14.78% | 495만 |
|---|