시장 데이터를 불러오는 중
전체 종목
CSP Inc. - Common Stock 과거 주가
CSP Inc. - Common Stock · CSPI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CSP Inc. - Common Stock · CSPI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,104 | ₩10,104 | ₩9,824 | ₩9,824 | -2.77% | 3.5천 |
| 2026.10.08 | ₩10,265 | ₩10,265 | ₩9,917 | ₩9,917 | -3.38% | 5.6천 |
| 2026.10.07 | ₩10,785 | ₩10,785 | ₩9,998 | ₩9,998 | -7.30% | 2.5천 |
| 2026.10.06 | ₩10,678 | ₩10,678 | ₩10,184 | ₩10,438 | -2.25% | 4.5천 |
| 2026.10.05 | ₩10,425 | ₩10,425 | ₩10,064 | ₩10,064 | -3.46% | 1.4만 |
| 2026.10.02 | ₩10,385 | ₩10,665 | ₩9,998 | ₩10,104 | -2.70% | 9.1천 |
| 2026.10.01 | ₩10,438 | ₩10,438 | ₩10,184 | ₩10,184 | -2.43% | 7.9천 |
| 2026.09.30 | ₩10,184 | ₩10,678 | ₩10,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,211 |
| +0.26% |
| 1.2만 |
| 2026.09.29 | ₩10,585 | ₩10,625 | ₩10,184 | ₩10,184 | -3.78% | 3.8천 |
|---|
| 2026.09.28 | ₩10,211 | ₩10,652 | ₩10,211 | ₩10,211 | 0.00% | 7.5천 |
|---|
| 2026.09.25 | ₩10,411 | ₩10,411 | ₩10,198 | ₩10,291 | -1.15% | 8.2천 |
|---|
| 2026.09.24 | ₩10,198 | ₩10,358 | ₩9,891 | ₩10,104 | -0.92% | 1.4만 |
|---|
| 2026.09.23 | ₩10,144 | ₩10,438 | ₩9,904 | ₩9,904 | -2.37% | 8.2천 |
|---|
| 2026.09.22 | ₩10,491 | ₩10,491 | ₩9,971 | ₩10,358 | -1.27% | 7.7천 |
|---|
| 2026.09.21 | ₩10,011 | ₩10,478 | ₩10,011 | ₩10,038 | +0.27% | 1.5만 |
|---|
| 2026.09.18 | ₩10,505 | ₩10,505 | ₩10,078 | ₩10,078 | -4.07% | 7.8천 |
|---|
| 2026.09.17 | ₩10,278 | ₩10,438 | ₩10,091 | ₩10,251 | -0.26% | 4.4천 |
|---|
| 2026.09.16 | ₩10,838 | ₩10,838 | ₩10,251 | ₩10,251 | -5.42% | 7.6천 |
|---|
| 2026.09.15 | ₩10,692 | ₩10,892 | ₩10,425 | ₩10,505 | -1.75% | 9.5천 |
|---|
| 2026.09.14 | ₩10,345 | ₩10,852 | ₩10,345 | ₩10,585 | +2.32% | 8.8천 |
|---|
| 2026.09.11 | ₩10,425 | ₩10,652 | ₩10,345 | ₩10,358 | -0.64% | 1.6만 |
|---|
| 2026.09.10 | ₩10,451 | ₩10,705 | ₩10,104 | ₩10,345 | -1.02% | 1.8만 |
|---|
| 2026.09.09 | ₩10,785 | ₩10,879 | ₩10,211 | ₩10,625 | -1.49% | 2.9만 |
|---|
| 2026.09.08 | ₩10,745 | ₩10,972 | ₩10,612 | ₩10,612 | -1.24% | 1.8만 |
|---|
| 2026.09.04 | ₩11,065 | ₩11,119 | ₩10,678 | ₩10,798 | -2.41% | 3.9천 |
|---|
| 2026.09.03 | ₩10,972 | ₩11,132 | ₩10,785 | ₩10,785 | -1.70% | 6.6천 |
|---|
| 2026.09.02 | ₩10,678 | ₩11,052 | ₩10,598 | ₩10,598 | -0.75% | 1.8만 |
|---|
| 2026.09.01 | ₩10,411 | ₩11,012 | ₩10,411 | ₩10,745 | +3.21% | 8.4천 |
|---|
| 2026.08.31 | ₩10,758 | ₩10,945 | ₩10,558 | ₩10,558 | -1.86% | 5.8천 |
|---|
| 2026.08.28 | ₩10,625 | ₩10,959 | ₩10,358 | ₩10,865 | +2.26% | 1.7만 |
|---|
| 2026.08.27 | ₩10,144 | ₩10,985 | ₩10,144 | ₩10,518 | +3.68% | 1.3만 |
|---|
| 2026.08.26 | ₩9,931 | ₩10,745 | ₩9,931 | ₩10,545 | +6.18% | 9.6천 |
|---|
| 2026.08.25 | ₩10,038 | ₩10,545 | ₩10,011 | ₩10,011 | -0.27% | 7.6천 |
|---|
| 2026.08.24 | ₩10,345 | ₩10,345 | ₩9,958 | ₩10,051 | -2.84% | 1.6만 |
|---|
| 2026.08.21 | ₩10,318 | ₩10,438 | ₩9,944 | ₩10,091 | -2.20% | 8.2천 |
|---|
| 2026.08.20 | ₩9,944 | ₩10,318 | ₩9,837 | ₩9,917 | -0.27% | 8.5천 |
|---|
| 2026.08.19 | ₩9,624 | ₩10,879 | ₩9,490 | ₩10,064 | +4.58% | 3.2만 |
|---|
| 2026.08.18 | ₩10,305 | ₩10,518 | ₩9,731 | ₩9,731 | -5.57% | 1.2만 |
|---|
| 2026.08.17 | ₩10,545 | ₩11,012 | ₩10,358 | ₩10,545 | 0.00% | 4.8천 |
|---|
| 2026.08.14 | ₩10,411 | ₩11,052 | ₩10,011 | ₩10,745 | +3.21% | 3.7만 |
|---|
| 2026.08.13 | ₩11,212 | ₩11,346 | ₩10,999 | ₩11,159 | -0.48% | 8.5천 |
|---|
| 2026.08.12 | ₩11,332 | ₩11,386 | ₩11,039 | ₩11,039 | -2.59% | 4.6천 |
|---|
| 2026.08.11 | ₩10,972 | ₩11,319 | ₩10,705 | ₩11,212 | +2.19% | 1.3만 |
|---|
| 2026.08.10 | ₩10,879 | ₩11,826 | ₩10,745 | ₩10,812 | -0.61% | 1.4만 |
|---|
| 2026.08.07 | ₩10,785 | ₩11,079 | ₩10,785 | ₩10,879 | +0.87% | 5.4천 |
|---|
| 2026.08.06 | ₩10,825 | ₩11,025 | ₩10,772 | ₩11,025 | +1.85% | 9.8천 |
|---|
| 2026.08.05 | ₩10,919 | ₩10,959 | ₩10,838 | ₩10,838 | -0.73% | 3.8천 |
|---|
| 2026.08.04 | ₩10,959 | ₩11,279 | ₩10,959 | ₩11,132 | +1.58% | 5.6천 |
|---|
| 2026.08.03 | ₩10,705 | ₩11,679 | ₩10,705 | ₩10,905 | +1.87% | 1.8만 |
|---|
| 2026.07.31 | ₩10,478 | ₩11,252 | ₩10,478 | ₩10,558 | +0.76% | 1.5만 |
|---|
| 2026.07.30 | ₩10,465 | ₩10,772 | ₩10,411 | ₩10,491 | +0.26% | 1.3만 |
|---|
| 2026.07.29 | ₩10,812 | ₩11,319 | ₩10,558 | ₩10,558 | -2.35% | 4.7천 |
|---|
| 2026.07.28 | ₩10,985 | ₩11,172 | ₩10,465 | ₩10,852 | -1.22% | 5.4천 |
|---|
| 2026.07.27 | ₩10,798 | ₩10,945 | ₩10,531 | ₩10,678 | -1.11% | 4.3천 |
|---|
| 2026.07.24 | ₩10,812 | ₩11,186 | ₩10,558 | ₩10,612 | -1.85% | 1.8만 |
|---|
| 2026.07.23 | ₩10,545 | ₩10,892 | ₩9,944 | ₩10,505 | -0.38% | 1.8만 |
|---|
| 2026.07.22 | ₩10,318 | ₩10,692 | ₩10,224 | ₩10,692 | +3.62% | 2.8만 |
|---|
| 2026.07.21 | ₩10,545 | ₩10,718 | ₩10,411 | ₩10,451 | -0.89% | 1만 |
|---|
| 2026.07.20 | ₩10,932 | ₩10,972 | ₩10,531 | ₩10,625 | -2.81% | 7천 |
|---|
| 2026.07.17 | ₩10,678 | ₩10,945 | ₩10,652 | ₩10,892 | +2.00% | 1.1만 |
|---|
| 2026.07.16 | ₩10,825 | ₩11,132 | ₩10,705 | ₩10,959 | +1.23% | 8.9천 |
|---|
| 2026.07.15 | ₩10,692 | ₩11,025 | ₩10,545 | ₩10,972 | +2.62% | 8.5천 |
|---|
| 2026.07.14 | ₩10,892 | ₩11,586 | ₩10,732 | ₩10,865 | -0.25% | 3.6만 |
|---|
| 2026.07.13 | ₩11,386 | ₩11,386 | ₩10,892 | ₩11,039 | -3.05% | 1.2만 |
|---|
| 2026.07.10 | ₩11,679 | ₩11,679 | ₩11,145 | ₩11,613 | -0.57% | 6.6천 |
|---|
| 2026.07.09 | ₩11,439 | ₩11,733 | ₩11,145 | ₩11,693 | +2.22% | 9천 |
|---|
| 2026.07.08 | ₩10,985 | ₩11,533 | ₩10,865 | ₩11,533 | +4.98% | 2.1만 |
|---|
| 2026.07.07 | ₩11,012 | ₩11,012 | ₩10,745 | ₩10,985 | -0.24% | 1.2만 |
|---|
| 2026.07.06 | ₩10,905 | ₩11,119 | ₩10,572 | ₩10,985 | +0.73% | 2.5만 |
|---|
| 2026.07.02 | ₩10,945 | ₩11,212 | ₩10,585 | ₩10,985 | +0.37% | 2.6만 |
|---|
| 2026.07.01 | ₩10,678 | ₩11,279 | ₩10,518 | ₩10,905 | +2.13% | 3.3만 |
|---|
| 2026.06.30 | ₩10,545 | ₩10,758 | ₩10,024 | ₩10,598 | +0.51% | 10.4만 |
|---|
| 2026.06.29 | ₩11,039 | ₩11,132 | ₩10,278 | ₩10,545 | -4.47% | 11.3만 |
|---|
| 2026.06.26 | ₩11,800 | ₩11,800 | ₩10,718 | ₩10,745 | -8.94% | 74.2만 |
|---|
| 2026.06.25 | ₩12,347 | ₩12,360 | ₩11,586 | ₩11,693 | -5.30% | 7.3만 |
|---|
| 2026.06.24 | ₩11,733 | ₩12,414 | ₩11,546 | ₩12,213 | +4.10% | 4.8만 |
|---|
| 2026.06.23 | ₩11,306 | ₩11,973 | ₩11,306 | ₩11,626 | +2.83% | 4만 |
|---|
| 2026.06.22 | ₩11,399 | ₩11,599 | ₩10,959 | ₩11,359 | -0.35% | 3.4만 |
|---|
| 2026.06.18 | ₩11,533 | ₩11,880 | ₩11,012 | ₩11,346 | -1.62% | 4.7만 |
|---|
| 2026.06.17 | ₩12,320 | ₩12,667 | ₩11,332 | ₩11,426 | -7.26% | 5.6만 |
|---|
| 2026.06.16 | ₩12,734 | ₩12,867 | ₩12,026 | ₩12,467 | -2.10% | 2만 |
|---|
| 2026.06.15 | ₩12,414 | ₩13,041 | ₩12,360 | ₩12,574 | +1.29% | 1.8만 |
|---|
| 2026.06.12 | ₩12,107 | ₩12,600 | ₩11,613 | ₩12,360 | +2.09% | 1.9만 |
|---|
| 2026.06.11 | ₩11,613 | ₩12,213 | ₩11,212 | ₩12,120 | +4.37% | 2.5만 |
|---|
| 2026.06.10 | ₩10,959 | ₩11,586 | ₩10,812 | ₩11,466 | +4.63% | 2.3만 |
|---|
| 2026.06.09 | ₩10,852 | ₩11,920 | ₩10,598 | ₩10,959 | +0.98% | 8.4만 |
|---|
| 2026.06.08 | ₩12,013 | ₩12,013 | ₩10,972 | ₩11,079 | -7.78% | 4.8만 |
|---|
| 2026.06.05 | ₩12,213 | ₩12,253 | ₩11,653 | ₩11,880 | -2.73% | 1.5만 |
|---|
| 2026.06.04 | ₩12,400 | ₩13,028 | ₩12,227 | ₩12,414 | +0.11% | 1.8만 |
|---|
| 2026.06.03 | ₩12,747 | ₩12,894 | ₩12,187 | ₩12,253 | -3.87% | 2.3만 |
|---|
| 2026.06.02 | ₩13,134 | ₩13,401 | ₩12,747 | ₩12,921 | -1.63% | 9.8천 |
|---|
| 2026.06.01 | ₩13,134 | ₩13,361 | ₩12,827 | ₩13,201 | +0.51% | 1.4만 |
|---|
| 2026.05.29 | ₩12,921 | ₩13,481 | ₩12,747 | ₩13,201 | +2.17% | 2.2만 |
|---|
| 2026.05.28 | ₩12,614 | ₩13,348 | ₩12,333 | ₩12,974 | +2.86% | 1.5만 |
|---|
| 2026.05.27 | ₩13,188 | ₩13,348 | ₩12,654 | ₩12,734 | -3.44% | 1.2만 |
|---|
| 2026.05.26 | ₩13,134 | ₩13,214 | ₩12,187 | ₩13,001 | -1.02% | 2.3만 |
|---|
| 2026.05.22 | ₩12,694 | ₩13,268 | ₩12,467 | ₩13,054 | +2.84% | 1.5만 |
|---|
| 2026.05.21 | ₩12,360 | ₩12,988 | ₩12,333 | ₩12,574 | +1.73% | 1.3만 |
|---|
| 2026.05.20 | ₩12,734 | ₩12,787 | ₩12,320 | ₩12,574 | -1.26% | 9.7천 |
|---|
| 2026.05.19 | ₩12,467 | ₩13,001 | ₩12,347 | ₩12,614 | +1.18% | 9천 |
|---|
| 2026.05.18 | ₩12,560 | ₩13,081 | ₩12,227 | ₩12,600 | +0.32% | 1.2만 |
|---|
| 2026.05.15 | ₩12,694 | ₩13,134 | ₩12,374 | ₩12,414 | -2.21% | 1.3만 |
|---|
| 2026.05.14 | ₩12,600 | ₩13,068 | ₩12,187 | ₩12,881 | +2.22% | 1.5만 |
|---|
| 2026.05.13 | ₩12,267 | ₩12,681 | ₩12,133 | ₩12,387 | +0.98% | 1.9만 |
|---|
| 2026.05.12 | ₩12,160 | ₩12,654 | ₩12,120 | ₩12,227 | +0.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,387 | ₩13,254 | ₩12,040 | ₩12,093 | -2.37% | 1.3만 |
|---|
| 2026.05.08 | ₩12,480 | ₩12,480 | ₩12,067 | ₩12,240 | -1.93% | 1.3만 |
|---|
| 2026.05.07 | ₩12,600 | ₩13,335 | ₩12,200 | ₩12,440 | -1.27% | 1.7만 |
|---|
| 2026.05.06 | ₩12,560 | ₩12,667 | ₩12,187 | ₩12,267 | -2.34% | 7.9천 |
|---|
| 2026.05.05 | ₩12,133 | ₩13,521 | ₩12,133 | ₩12,587 | +3.74% | 1.2만 |
|---|
| 2026.05.04 | ₩12,387 | ₩12,881 | ₩12,120 | ₩12,120 | -2.16% | 1.3만 |
|---|
| 2026.05.01 | ₩12,414 | ₩12,881 | ₩12,040 | ₩12,454 | +0.32% | 1.4만 |
|---|
| 2026.04.30 | ₩13,628 | ₩14,135 | ₩12,400 | ₩12,400 | -9.01% | 2.7만 |
|---|
| 2026.04.29 | ₩13,695 | ₩13,895 | ₩13,548 | ₩13,815 | +0.88% | 1.5만 |
|---|
| 2026.04.28 | ₩13,361 | ₩14,055 | ₩13,014 | ₩13,735 | +2.80% | 9.1천 |
|---|
| 2026.04.27 | ₩13,388 | ₩14,002 | ₩13,335 | ₩13,561 | +1.30% | 7.5천 |
|---|
| 2026.04.24 | ₩12,614 | ₩13,615 | ₩12,614 | ₩13,615 | +7.94% | 9.4천 |
|---|
| 2026.04.23 | ₩12,694 | ₩13,281 | ₩12,627 | ₩12,801 | +0.84% | 8.9천 |
|---|
| 2026.04.22 | ₩12,467 | ₩12,467 | ₩11,840 | ₩12,307 | -1.28% | 8.4천 |
|---|
| 2026.04.21 | ₩12,414 | ₩12,761 | ₩12,013 | ₩12,293 | -0.97% | 1만 |
|---|
| 2026.04.20 | ₩12,921 | ₩12,921 | ₩12,280 | ₩12,387 | -4.13% | 1.2만 |
|---|
| 2026.04.17 | ₩12,240 | ₩12,560 | ₩12,026 | ₩12,093 | -1.20% | 1.4만 |
|---|
| 2026.04.16 | ₩12,000 | ₩13,201 | ₩11,199 | ₩12,120 | +1.00% | 1.2만 |
|---|
| 2026.04.15 | ₩11,906 | ₩12,133 | ₩11,733 | ₩12,000 | +0.78% | 9.8천 |
|---|
| 2026.04.14 | ₩11,706 | ₩11,920 | ₩11,706 | ₩11,920 | +1.82% | 5.7천 |
|---|
| 2026.04.13 | ₩11,906 | ₩11,960 | ₩11,412 | ₩11,613 | -2.47% | 1.4만 |
|---|
| 2026.04.10 | ₩11,412 | ₩11,786 | ₩11,212 | ₩11,786 | +3.27% | 1.2만 |
|---|
| 2026.04.09 | ₩11,733 | ₩11,893 | ₩11,292 | ₩11,893 | +1.37% | 9.5천 |
|---|
| 2026.04.08 | ₩11,866 | ₩11,866 | ₩11,493 | ₩11,693 | -1.46% | 7천 |
|---|
| 2026.04.07 | ₩11,186 | ₩11,412 | ₩10,879 | ₩11,412 | +2.03% | 6.9천 |
|---|
| 2026.04.06 | ₩11,279 | ₩11,332 | ₩10,945 | ₩11,199 | -0.71% | 9.5천 |
|---|
| 2026.04.02 | ₩10,678 | ₩11,372 | ₩10,371 | ₩11,279 | +5.62% | 1.3만 |
|---|
| 2026.04.01 | ₩11,613 | ₩11,613 | ₩10,825 | ₩10,838 | -6.67% | 2.5만 |
|---|
| 2026.03.31 | ₩10,999 | ₩12,133 | ₩10,598 | ₩11,546 | +4.98% | 3.4만 |
|---|
| 2026.03.30 | ₩10,678 | ₩10,798 | ₩10,144 | ₩10,798 | +1.13% | 1.5만 |
|---|
| 2026.03.27 | ₩10,358 | ₩10,852 | ₩10,078 | ₩10,625 | +2.58% | 2만 |
|---|
| 2026.03.26 | ₩10,718 | ₩10,825 | ₩10,411 | ₩10,598 | -1.12% | 8.8천 |
|---|
| 2026.03.25 | ₩11,279 | ₩11,292 | ₩10,692 | ₩10,905 | -3.31% | 1.6만 |
|---|
| 2026.03.24 | ₩11,239 | ₩11,613 | ₩10,718 | ₩11,105 | -1.19% | 2.6만 |
|---|
| 2026.03.23 | ₩10,758 | ₩11,399 | ₩10,718 | ₩11,332 | +5.33% | 3.2만 |
|---|
| 2026.03.20 | ₩11,105 | ₩11,105 | ₩10,652 | ₩11,025 | -0.72% | 5.2만 |
|---|
| 2026.03.19 | ₩11,012 | ₩11,159 | ₩10,892 | ₩11,092 | +0.73% | 1.3만 |
|---|
| 2026.03.18 | ₩11,199 | ₩11,506 | ₩10,999 | ₩11,105 | -0.83% | 2.6만 |
|---|
| 2026.03.17 | ₩11,920 | ₩11,973 | ₩11,599 | ₩11,813 | -0.90% | 1.4만 |
|---|
| 2026.03.16 | ₩12,120 | ₩12,120 | ₩11,626 | ₩11,800 | -2.64% | 1.4만 |
|---|
| 2026.03.13 | ₩11,746 | ₩12,080 | ₩11,426 | ₩11,920 | +1.48% | 2.3만 |
|---|
| 2026.03.12 | ₩11,399 | ₩11,866 | ₩11,346 | ₩11,506 | +0.94% | 1.5만 |
|---|
| 2026.03.11 | ₩11,466 | ₩11,613 | ₩11,145 | ₩11,506 | +0.35% | 1.3만 |
|---|
| 2026.03.10 | ₩11,452 | ₩12,000 | ₩11,292 | ₩11,586 | +1.17% | 1.8만 |
|---|
| 2026.03.09 | ₩11,493 | ₩11,639 | ₩11,199 | ₩11,613 | +1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩11,613 | ₩11,800 | ₩11,599 | ₩11,626 | +0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩11,786 | ₩11,893 | ₩11,626 | ₩11,813 | +0.23% | 2.2만 |
|---|
| 2026.03.04 | ₩11,493 | ₩12,400 | ₩11,493 | ₩11,986 | +4.30% | 4.2만 |
|---|
| 2026.03.03 | ₩11,359 | ₩11,826 | ₩10,732 | ₩11,506 | +1.29% | 3.2만 |
|---|
| 2026.03.02 | ₩11,840 | ₩11,866 | ₩11,439 | ₩11,626 | -1.80% | 1.6만 |
|---|
| 2026.02.27 | ₩12,133 | ₩12,574 | ₩11,733 | ₩12,026 | -0.88% | 1.4만 |
|---|
| 2026.02.26 | ₩11,746 | ₩12,333 | ₩11,746 | ₩12,320 | +4.89% | 1.3만 |
|---|
| 2026.02.25 | ₩12,574 | ₩12,574 | ₩11,399 | ₩11,813 | -6.05% | 4.8만 |
|---|
| 2026.02.24 | ₩11,786 | ₩12,280 | ₩11,599 | ₩12,013 | +1.93% | 2.6만 |
|---|
| 2026.02.23 | ₩12,093 | ₩12,494 | ₩11,519 | ₩11,840 | -2.10% | 3.9만 |
|---|
| 2026.02.20 | ₩12,787 | ₩13,682 | ₩12,133 | ₩12,160 | -4.91% | 3.1만 |
|---|
| 2026.02.19 | ₩11,973 | ₩13,028 | ₩11,973 | ₩12,881 | +7.58% | 3만 |
|---|
| 2026.02.18 | ₩12,133 | ₩13,108 | ₩12,013 | ₩12,107 | -0.22% | 3.3만 |
|---|
| 2026.02.17 | ₩13,068 | ₩13,655 | ₩11,880 | ₩12,227 | -6.44% | 3.7만 |
|---|
| 2026.02.13 | ₩12,133 | ₩13,348 | ₩12,013 | ₩13,161 | +8.47% | 4.6만 |
|---|
| 2026.02.12 | ₩13,602 | ₩13,762 | ₩11,866 | ₩12,280 | -9.72% | 6.3만 |
|---|
| 2026.02.11 | ₩14,029 | ₩14,175 | ₩13,401 | ₩13,401 | -4.47% | 3.7만 |
|---|
| 2026.02.10 | ₩14,683 | ₩14,830 | ₩13,748 | ₩13,909 | -5.27% | 1.7만 |
|---|
| 2026.02.09 | ₩14,603 | ₩14,683 | ₩14,042 | ₩14,202 | -2.74% | 2.5만 |
|---|
| 2026.02.06 | ₩14,389 | ₩14,603 | ₩14,015 | ₩14,429 | +0.28% | 1.9만 |
|---|
| 2026.02.05 | ₩14,282 | ₩14,843 | ₩13,748 | ₩14,029 | -1.78% | 4.7만 |
|---|
| 2026.02.04 | ₩14,896 | ₩15,016 | ₩14,349 | ₩14,456 | -2.96% | 2.8만 |
|---|
| 2026.02.03 | ₩15,123 | ₩15,804 | ₩14,456 | ₩14,736 | -2.56% | 1.9만 |
|---|
| 2026.02.02 | ₩15,163 | ₩15,817 | ₩14,936 | ₩15,537 | +2.46% | 2.3만 |
|---|
| 2026.01.30 | ₩14,616 | ₩15,377 | ₩13,895 | ₩15,243 | +4.29% | 3만 |
|---|
| 2026.01.29 | ₩15,030 | ₩15,323 | ₩14,763 | ₩14,883 | -0.98% | 2.9만 |
|---|
| 2026.01.28 | ₩15,484 | ₩17,112 | ₩15,003 | ₩15,110 | -2.41% | 1.9만 |
|---|
| 2026.01.27 | ₩15,377 | ₩16,017 | ₩15,243 | ₩15,470 | +0.61% | 1.3만 |
|---|
| 2026.01.26 | ₩15,831 | ₩15,831 | ₩15,123 | ₩15,123 | -4.47% | 1.5만 |
|---|
| 2026.01.23 | ₩15,657 | ₩15,791 | ₩15,003 | ₩15,297 | -2.30% | 8.7천 |
|---|
| 2026.01.22 | ₩15,524 | ₩17,272 | ₩15,363 | ₩15,604 | +0.52% | 4.8만 |
|---|
| 2026.01.21 | ₩15,056 | ₩16,244 | ₩15,056 | ₩15,537 | +3.19% | 2.3만 |
|---|
| 2026.01.20 | ₩15,096 | ₩15,884 | ₩15,070 | ₩15,070 | -0.18% | 1.5만 |
|---|
| 2026.01.16 | ₩15,964 | ₩16,017 | ₩15,470 | ₩15,470 | -3.09% | 1.7만 |
|---|
| 2026.01.15 | ₩15,831 | ₩16,591 | ₩15,764 | ₩15,991 | +1.01% | 1.1만 |
|---|
| 2026.01.14 | ₩15,911 | ₩15,911 | ₩15,363 | ₩15,670 | -1.51% | 9천 |
|---|
| 2026.01.13 | ₩16,058 | ₩16,058 | ₩15,617 | ₩15,804 | -1.58% | 6.1천 |
|---|
| 2026.01.12 | ₩15,564 | ₩15,724 | ₩15,283 | ₩15,724 | +1.03% | 7.9천 |
|---|
| 2026.01.09 | ₩15,283 | ₩15,817 | ₩15,283 | ₩15,564 | +1.83% | 1.2만 |
|---|
| 2026.01.08 | ₩15,096 | ₩15,684 | ₩15,030 | ₩15,377 | +1.86% | 1.5만 |
|---|
| 2026.01.07 | ₩15,203 | ₩15,617 | ₩15,056 | ₩15,070 | -0.88% | 2.3만 |
|---|
| 2026.01.06 | ₩15,363 | ₩15,510 | ₩14,843 | ₩15,337 | -0.17% | 3.6만 |
|---|
| 2026.01.05 | ₩15,831 | ₩16,231 | ₩14,816 | ₩15,484 | -2.19% | 2.3만 |
|---|
| 2026.01.02 | ₩16,778 | ₩16,778 | ₩15,751 | ₩15,937 | -5.01% | 1.7만 |
|---|
| 2025.12.31 | ₩17,072 | ₩17,699 | ₩16,485 | ₩16,685 | -2.27% | 1.6만 |
|---|
| 2025.12.30 | ₩17,446 | ₩17,593 | ₩17,032 | ₩17,032 | -2.37% | 9.9천 |
|---|
| 2025.12.29 | ₩17,219 | ₩17,753 | ₩16,912 | ₩17,312 | +0.54% | 1.1만 |
|---|
| 2025.12.26 | ₩17,633 | ₩17,993 | ₩16,992 | ₩17,366 | -1.51% | 1.1만 |
|---|
| 2025.12.24 | ₩17,526 | ₩18,393 | ₩17,192 | ₩17,406 | -0.69% | 7천 |
|---|
| 2025.12.23 | ₩17,245 | ₩18,046 | ₩17,059 | ₩17,379 | +0.77% | 2.4만 |
|---|
| 2025.12.22 | ₩17,953 | ₩18,006 | ₩17,005 | ₩17,432 | -2.90% | 2.9만 |
|---|
| 2025.12.19 | ₩17,072 | ₩18,006 | ₩17,072 | ₩17,900 | +4.85% | 6.9만 |
|---|
| 2025.12.18 | ₩17,272 | ₩17,512 | ₩16,752 | ₩17,179 | -0.54% | 1.7만 |
|---|
| 2025.12.17 | ₩16,885 | ₩17,286 | ₩16,858 | ₩16,952 | +0.40% | 7.3천 |
|---|
| 2025.12.16 | ₩19,101 | ₩19,101 | ₩16,164 | ₩16,885 | -11.60% | 7.9만 |
|---|
| 2025.12.15 | ₩19,635 | ₩20,022 | ₩18,487 | ₩19,968 | +1.70% | 2.5만 |
|---|
| 2025.12.12 | ₩19,755 | ₩19,808 | ₩18,420 | ₩19,208 | -2.77% | 3.3만 |
|---|
| 2025.12.11 | ₩19,608 | ₩20,009 | ₩18,660 | ₩19,848 | +1.23% | 1.8만 |
|---|
| 2025.12.10 | ₩19,661 | ₩20,022 | ₩19,087 | ₩19,461 | -1.02% | 2.4만 |
|---|
| 2025.12.09 | ₩18,420 | ₩19,702 | ₩17,499 | ₩19,688 | +6.88% | 3.6만 |
|---|
| 2025.12.08 | ₩17,379 | ₩18,674 | ₩17,379 | ₩18,300 | +5.30% | 2.3만 |
|---|
| 2025.12.05 | ₩15,777 | ₩17,286 | ₩15,777 | ₩17,165 | +8.80% | 1.9만 |
|---|
| 2025.12.04 | ₩15,310 | ₩16,058 | ₩15,310 | ₩15,964 | +4.27% | 1.5만 |
|---|
| 2025.12.03 | ₩14,990 | ₩15,323 | ₩14,816 | ₩15,283 | +1.96% | 6.5천 |
|---|
| 2025.12.02 | ₩15,177 | ₩15,310 | ₩14,856 | ₩14,856 | -2.11% | 4.2천 |
|---|
| 2025.12.01 | ₩15,457 | ₩15,911 | ₩15,163 | ₩15,163 | -1.90% | 9.6천 |
|---|
| 2025.11.28 | ₩15,484 | ₩16,004 | ₩15,217 | ₩15,297 | -1.21% | 5.2천 |
|---|
| 2025.11.26 | ₩15,297 | ₩15,791 | ₩14,936 | ₩15,283 | -0.09% | 2.8만 |
|---|
| 2025.11.25 | ₩14,749 | ₩15,550 | ₩14,749 | ₩15,470 | +4.89% | 1.2만 |
|---|
| 2025.11.24 | ₩14,883 | ₩15,257 | ₩14,830 | ₩14,830 | -0.36% | 8.1천 |
|---|
| 2025.11.21 | ₩14,563 | ₩15,550 | ₩14,563 | ₩15,083 | +3.57% | 1.3만 |
|---|
| 2025.11.20 | ₩14,616 | ₩14,950 | ₩14,269 | ₩14,549 | -0.46% | 1.3만 |
|---|
| 2025.11.19 | ₩14,496 | ₩15,123 | ₩14,402 | ₩14,589 | +0.64% | 1.3만 |
|---|
| 2025.11.18 | ₩14,429 | ₩15,243 | ₩14,416 | ₩14,776 | +2.41% | 1.3만 |
|---|
| 2025.11.17 | ₩14,816 | ₩14,830 | ₩14,616 | ₩14,616 | -1.35% | 1.9만 |
|---|
| 2025.11.14 | ₩15,043 | ₩15,417 | ₩14,936 | ₩14,963 | -0.53% | 2.3만 |
|---|
| 2025.11.13 | ₩15,430 | ₩15,844 | ₩15,056 | ₩15,323 | -0.69% | 2.6만 |
|---|
| 2025.11.12 | ₩15,630 | ₩15,630 | ₩15,070 | ₩15,390 | -1.54% | 1.9만 |
|---|
| 2025.11.11 | ₩15,257 | ₩15,617 | ₩15,257 | ₩15,524 | +1.75% | 4.4천 |
|---|
| 2025.11.10 | ₩15,524 | ₩16,058 | ₩15,524 | ₩15,617 | +0.60% | 3.7천 |
|---|
| 2025.11.07 | ₩15,230 | ₩15,363 | ₩14,910 | ₩15,016 | -1.40% | 1.5만 |
|---|
| 2025.11.06 | ₩15,751 | ₩15,751 | ₩14,923 | ₩15,030 | -4.58% | 3.3만 |
|---|
| 2025.11.05 | ₩15,270 | ₩16,151 | ₩15,270 | ₩16,004 | +4.81% | 2만 |
|---|
| 2025.11.04 | ₩16,591 | ₩16,591 | ₩16,164 | ₩16,164 | -2.57% | 1.7만 |
|---|
| 2025.11.03 | ₩17,272 | ₩17,352 | ₩16,645 | ₩17,045 | -1.31% | 8.2천 |
|---|
| 2025.10.31 | ₩17,419 | ₩17,953 | ₩17,419 | ₩17,806 | +2.22% | 9.8천 |
|---|
| 2025.10.30 | ₩17,833 | ₩18,020 | ₩17,352 | ₩17,406 | -2.40% | 1.2만 |
|---|
| 2025.10.29 | ₩17,753 | ₩18,367 | ₩17,112 | ₩17,833 | +0.45% | 3.3만 |
|---|
| 2025.10.28 | ₩18,153 | ₩18,460 | ₩17,619 | ₩17,900 | -1.40% | 1.7만 |
|---|
| 2025.10.27 | ₩18,193 | ₩18,540 | ₩17,459 | ₩18,086 | -0.59% | 2.2만 |
|---|
| 2025.10.24 | ₩17,219 | ₩17,993 | ₩16,218 | ₩17,980 | +4.42% | 1.4만 |
|---|
| 2025.10.23 | ₩15,670 | ₩17,406 | ₩15,670 | ₩16,938 | +8.09% | 8.8만 |
|---|
| 2025.10.22 | ₩15,310 | ₩15,630 | ₩14,976 | ₩15,630 | +2.09% | 1.6만 |
|---|
| 2025.10.21 | ₩15,617 | ₩15,617 | ₩15,030 | ₩15,056 | -3.59% | 6.5천 |
|---|
| 2025.10.20 | ₩15,083 | ₩15,417 | ₩14,843 | ₩15,390 | +2.04% | 2.1만 |
|---|
| 2025.10.17 | ₩14,896 | ₩15,457 | ₩14,816 | ₩14,816 | -0.54% | 1.4만 |
|---|
| 2025.10.16 | ₩15,564 | ₩15,564 | ₩14,990 | ₩15,016 | -3.52% | 1.1만 |
|---|
| 2025.10.15 | ₩15,457 | ₩15,697 | ₩15,056 | ₩15,697 | +1.55% | 1.2만 |
|---|
| 2025.10.14 | ₩15,243 | ₩15,444 | ₩15,083 | ₩15,083 | -1.05% | 1.2만 |
|---|
| 2025.10.13 | ₩15,964 | ₩15,964 | ₩14,950 | ₩15,390 | -3.60% | 1.9만 |
|---|
| 2025.10.10 | ₩15,457 | ₩15,697 | ₩15,043 | ₩15,096 | -2.33% | 1.7만 |
|---|