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 | ₩10,114 | ₩10,114 | ₩9,834 | ₩9,834 | -2.77% | 3.5천 |
| 2026.10.08 | ₩10,275 | ₩10,275 | ₩9,927 | ₩9,927 | -3.38% | 5.6천 |
| 2026.10.07 | ₩10,796 | ₩10,796 | ₩10,007 | ₩10,007 | -7.30% | 2.5천 |
| 2026.10.06 | ₩10,689 | ₩10,689 | ₩10,195 | ₩10,448 | -2.25% | 4.5천 |
| 2026.10.05 | ₩10,435 | ₩10,435 | ₩10,074 | ₩10,074 | -3.46% | 1.4만 |
| 2026.10.02 | ₩10,395 | ₩10,676 | ₩10,007 | ₩10,114 | -2.70% | 9.1천 |
| 2026.10.01 | ₩10,448 | ₩10,448 | ₩10,195 | ₩10,195 | -2.43% | 7.9천 |
| 2026.09.30 | ₩10,195 | ₩10,689 | ₩10,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,221 |
| +0.26% |
| 1.2만 |
| 2026.09.29 | ₩10,595 | ₩10,635 | ₩10,195 | ₩10,195 | -3.78% | 3.8천 |
|---|
| 2026.09.28 | ₩10,221 | ₩10,662 | ₩10,221 | ₩10,221 | 0.00% | 7.5천 |
|---|
| 2026.09.25 | ₩10,422 | ₩10,422 | ₩10,208 | ₩10,301 | -1.15% | 8.2천 |
|---|
| 2026.09.24 | ₩10,208 | ₩10,368 | ₩9,901 | ₩10,114 | -0.92% | 1.4만 |
|---|
| 2026.09.23 | ₩10,154 | ₩10,448 | ₩9,914 | ₩9,914 | -2.37% | 8.2천 |
|---|
| 2026.09.22 | ₩10,502 | ₩10,502 | ₩9,981 | ₩10,368 | -1.27% | 7.7천 |
|---|
| 2026.09.21 | ₩10,021 | ₩10,488 | ₩10,021 | ₩10,048 | +0.27% | 1.5만 |
|---|
| 2026.09.18 | ₩10,515 | ₩10,515 | ₩10,088 | ₩10,088 | -4.07% | 7.8천 |
|---|
| 2026.09.17 | ₩10,288 | ₩10,448 | ₩10,101 | ₩10,261 | -0.26% | 4.4천 |
|---|
| 2026.09.16 | ₩10,849 | ₩10,849 | ₩10,261 | ₩10,261 | -5.42% | 7.6천 |
|---|
| 2026.09.15 | ₩10,702 | ₩10,903 | ₩10,435 | ₩10,515 | -1.75% | 9.5천 |
|---|
| 2026.09.14 | ₩10,355 | ₩10,863 | ₩10,355 | ₩10,595 | +2.32% | 8.8천 |
|---|
| 2026.09.11 | ₩10,435 | ₩10,662 | ₩10,355 | ₩10,368 | -0.64% | 1.6만 |
|---|
| 2026.09.10 | ₩10,462 | ₩10,716 | ₩10,114 | ₩10,355 | -1.02% | 1.8만 |
|---|
| 2026.09.09 | ₩10,796 | ₩10,889 | ₩10,221 | ₩10,635 | -1.49% | 2.9만 |
|---|
| 2026.09.08 | ₩10,756 | ₩10,983 | ₩10,622 | ₩10,622 | -1.24% | 1.8만 |
|---|
| 2026.09.04 | ₩11,076 | ₩11,130 | ₩10,689 | ₩10,809 | -2.41% | 3.9천 |
|---|
| 2026.09.03 | ₩10,983 | ₩11,143 | ₩10,796 | ₩10,796 | -1.70% | 6.6천 |
|---|
| 2026.09.02 | ₩10,689 | ₩11,063 | ₩10,609 | ₩10,609 | -0.75% | 1.8만 |
|---|
| 2026.09.01 | ₩10,422 | ₩11,023 | ₩10,422 | ₩10,756 | +3.21% | 8.4천 |
|---|
| 2026.08.31 | ₩10,769 | ₩10,956 | ₩10,569 | ₩10,569 | -1.86% | 5.8천 |
|---|
| 2026.08.28 | ₩10,635 | ₩10,969 | ₩10,368 | ₩10,876 | +2.26% | 1.7만 |
|---|
| 2026.08.27 | ₩10,154 | ₩10,996 | ₩10,154 | ₩10,529 | +3.68% | 1.3만 |
|---|
| 2026.08.26 | ₩9,941 | ₩10,756 | ₩9,941 | ₩10,555 | +6.18% | 9.6천 |
|---|
| 2026.08.25 | ₩10,048 | ₩10,555 | ₩10,021 | ₩10,021 | -0.27% | 7.6천 |
|---|
| 2026.08.24 | ₩10,355 | ₩10,355 | ₩9,967 | ₩10,061 | -2.84% | 1.6만 |
|---|
| 2026.08.21 | ₩10,328 | ₩10,448 | ₩9,954 | ₩10,101 | -2.20% | 8.2천 |
|---|
| 2026.08.20 | ₩9,954 | ₩10,328 | ₩9,847 | ₩9,927 | -0.27% | 8.5천 |
|---|
| 2026.08.19 | ₩9,633 | ₩10,889 | ₩9,500 | ₩10,074 | +4.58% | 3.2만 |
|---|
| 2026.08.18 | ₩10,315 | ₩10,529 | ₩9,740 | ₩9,740 | -5.57% | 1.2만 |
|---|
| 2026.08.17 | ₩10,555 | ₩11,023 | ₩10,368 | ₩10,555 | 0.00% | 4.8천 |
|---|
| 2026.08.14 | ₩10,422 | ₩11,063 | ₩10,021 | ₩10,756 | +3.21% | 3.7만 |
|---|
| 2026.08.13 | ₩11,223 | ₩11,357 | ₩11,010 | ₩11,170 | -0.48% | 8.5천 |
|---|
| 2026.08.12 | ₩11,344 | ₩11,397 | ₩11,050 | ₩11,050 | -2.59% | 4.6천 |
|---|
| 2026.08.11 | ₩10,983 | ₩11,330 | ₩10,716 | ₩11,223 | +2.19% | 1.3만 |
|---|
| 2026.08.10 | ₩10,889 | ₩11,838 | ₩10,756 | ₩10,822 | -0.61% | 1.4만 |
|---|
| 2026.08.07 | ₩10,796 | ₩11,090 | ₩10,796 | ₩10,889 | +0.87% | 5.4천 |
|---|
| 2026.08.06 | ₩10,836 | ₩11,036 | ₩10,782 | ₩11,036 | +1.85% | 9.8천 |
|---|
| 2026.08.05 | ₩10,929 | ₩10,969 | ₩10,849 | ₩10,849 | -0.73% | 3.8천 |
|---|
| 2026.08.04 | ₩10,969 | ₩11,290 | ₩10,969 | ₩11,143 | +1.58% | 5.6천 |
|---|
| 2026.08.03 | ₩10,716 | ₩11,691 | ₩10,716 | ₩10,916 | +1.87% | 1.8만 |
|---|
| 2026.07.31 | ₩10,488 | ₩11,263 | ₩10,488 | ₩10,569 | +0.76% | 1.5만 |
|---|
| 2026.07.30 | ₩10,475 | ₩10,782 | ₩10,422 | ₩10,502 | +0.26% | 1.3만 |
|---|
| 2026.07.29 | ₩10,822 | ₩11,330 | ₩10,569 | ₩10,569 | -2.35% | 4.7천 |
|---|
| 2026.07.28 | ₩10,996 | ₩11,183 | ₩10,475 | ₩10,863 | -1.22% | 5.4천 |
|---|
| 2026.07.27 | ₩10,809 | ₩10,956 | ₩10,542 | ₩10,689 | -1.11% | 4.3천 |
|---|
| 2026.07.24 | ₩10,822 | ₩11,197 | ₩10,569 | ₩10,622 | -1.85% | 1.8만 |
|---|
| 2026.07.23 | ₩10,555 | ₩10,903 | ₩9,954 | ₩10,515 | -0.38% | 1.8만 |
|---|
| 2026.07.22 | ₩10,328 | ₩10,702 | ₩10,235 | ₩10,702 | +3.62% | 2.8만 |
|---|
| 2026.07.21 | ₩10,555 | ₩10,729 | ₩10,422 | ₩10,462 | -0.89% | 1만 |
|---|
| 2026.07.20 | ₩10,943 | ₩10,983 | ₩10,542 | ₩10,635 | -2.81% | 7천 |
|---|
| 2026.07.17 | ₩10,689 | ₩10,956 | ₩10,662 | ₩10,903 | +2.00% | 1.1만 |
|---|
| 2026.07.16 | ₩10,836 | ₩11,143 | ₩10,716 | ₩10,969 | +1.23% | 8.9천 |
|---|
| 2026.07.15 | ₩10,702 | ₩11,036 | ₩10,555 | ₩10,983 | +2.62% | 8.5천 |
|---|
| 2026.07.14 | ₩10,903 | ₩11,597 | ₩10,742 | ₩10,876 | -0.25% | 3.6만 |
|---|
| 2026.07.13 | ₩11,397 | ₩11,397 | ₩10,903 | ₩11,050 | -3.05% | 1.2만 |
|---|
| 2026.07.10 | ₩11,691 | ₩11,691 | ₩11,157 | ₩11,624 | -0.57% | 6.6천 |
|---|
| 2026.07.09 | ₩11,450 | ₩11,744 | ₩11,157 | ₩11,704 | +2.22% | 9천 |
|---|
| 2026.07.08 | ₩10,996 | ₩11,544 | ₩10,876 | ₩11,544 | +4.98% | 2.1만 |
|---|
| 2026.07.07 | ₩11,023 | ₩11,023 | ₩10,756 | ₩10,996 | -0.24% | 1.2만 |
|---|
| 2026.07.06 | ₩10,916 | ₩11,130 | ₩10,582 | ₩10,996 | +0.73% | 2.5만 |
|---|
| 2026.07.02 | ₩10,956 | ₩11,223 | ₩10,595 | ₩10,996 | +0.37% | 2.6만 |
|---|
| 2026.07.01 | ₩10,689 | ₩11,290 | ₩10,529 | ₩10,916 | +2.13% | 3.3만 |
|---|
| 2026.06.30 | ₩10,555 | ₩10,769 | ₩10,034 | ₩10,609 | +0.51% | 10.4만 |
|---|
| 2026.06.29 | ₩11,050 | ₩11,143 | ₩10,288 | ₩10,555 | -4.47% | 11.3만 |
|---|
| 2026.06.26 | ₩11,811 | ₩11,811 | ₩10,729 | ₩10,756 | -8.94% | 74.2만 |
|---|
| 2026.06.25 | ₩12,359 | ₩12,372 | ₩11,597 | ₩11,704 | -5.30% | 7.3만 |
|---|
| 2026.06.24 | ₩11,744 | ₩12,426 | ₩11,557 | ₩12,225 | +4.10% | 4.8만 |
|---|
| 2026.06.23 | ₩11,317 | ₩11,985 | ₩11,317 | ₩11,638 | +2.83% | 4만 |
|---|
| 2026.06.22 | ₩11,410 | ₩11,611 | ₩10,969 | ₩11,370 | -0.35% | 3.4만 |
|---|
| 2026.06.18 | ₩11,544 | ₩11,891 | ₩11,023 | ₩11,357 | -1.62% | 4.7만 |
|---|
| 2026.06.17 | ₩12,332 | ₩12,680 | ₩11,344 | ₩11,437 | -7.26% | 5.6만 |
|---|
| 2026.06.16 | ₩12,746 | ₩12,880 | ₩12,038 | ₩12,479 | -2.10% | 2만 |
|---|
| 2026.06.15 | ₩12,426 | ₩13,054 | ₩12,372 | ₩12,586 | +1.29% | 1.8만 |
|---|
| 2026.06.12 | ₩12,119 | ₩12,613 | ₩11,624 | ₩12,372 | +2.09% | 1.9만 |
|---|
| 2026.06.11 | ₩11,624 | ₩12,225 | ₩11,223 | ₩12,132 | +4.37% | 2.5만 |
|---|
| 2026.06.10 | ₩10,969 | ₩11,597 | ₩10,822 | ₩11,477 | +4.63% | 2.3만 |
|---|
| 2026.06.09 | ₩10,863 | ₩11,931 | ₩10,609 | ₩10,969 | +0.98% | 8.4만 |
|---|
| 2026.06.08 | ₩12,025 | ₩12,025 | ₩10,983 | ₩11,090 | -7.78% | 4.8만 |
|---|
| 2026.06.05 | ₩12,225 | ₩12,265 | ₩11,664 | ₩11,891 | -2.73% | 1.5만 |
|---|
| 2026.06.04 | ₩12,412 | ₩13,040 | ₩12,239 | ₩12,426 | +0.11% | 1.8만 |
|---|
| 2026.06.03 | ₩12,760 | ₩12,907 | ₩12,199 | ₩12,265 | -3.87% | 2.3만 |
|---|
| 2026.06.02 | ₩13,147 | ₩13,415 | ₩12,760 | ₩12,934 | -1.63% | 9.8천 |
|---|
| 2026.06.01 | ₩13,147 | ₩13,374 | ₩12,840 | ₩13,214 | +0.51% | 1.4만 |
|---|
| 2026.05.29 | ₩12,934 | ₩13,495 | ₩12,760 | ₩13,214 | +2.17% | 2.2만 |
|---|
| 2026.05.28 | ₩12,626 | ₩13,361 | ₩12,346 | ₩12,987 | +2.86% | 1.5만 |
|---|
| 2026.05.27 | ₩13,201 | ₩13,361 | ₩12,666 | ₩12,746 | -3.44% | 1.2만 |
|---|
| 2026.05.26 | ₩13,147 | ₩13,227 | ₩12,199 | ₩13,014 | -1.02% | 2.3만 |
|---|
| 2026.05.22 | ₩12,706 | ₩13,281 | ₩12,479 | ₩13,067 | +2.84% | 1.5만 |
|---|
| 2026.05.21 | ₩12,372 | ₩13,000 | ₩12,346 | ₩12,586 | +1.73% | 1.3만 |
|---|
| 2026.05.20 | ₩12,746 | ₩12,800 | ₩12,332 | ₩12,586 | -1.26% | 9.7천 |
|---|
| 2026.05.19 | ₩12,479 | ₩13,014 | ₩12,359 | ₩12,626 | +1.18% | 9천 |
|---|
| 2026.05.18 | ₩12,573 | ₩13,094 | ₩12,239 | ₩12,613 | +0.32% | 1.2만 |
|---|
| 2026.05.15 | ₩12,706 | ₩13,147 | ₩12,386 | ₩12,426 | -2.21% | 1.3만 |
|---|
| 2026.05.14 | ₩12,613 | ₩13,081 | ₩12,199 | ₩12,893 | +2.22% | 1.5만 |
|---|
| 2026.05.13 | ₩12,279 | ₩12,693 | ₩12,145 | ₩12,399 | +0.98% | 1.9만 |
|---|
| 2026.05.12 | ₩12,172 | ₩12,666 | ₩12,132 | ₩12,239 | +0.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,399 | ₩13,268 | ₩12,052 | ₩12,105 | -2.37% | 1.3만 |
|---|
| 2026.05.08 | ₩12,493 | ₩12,493 | ₩12,078 | ₩12,252 | -1.93% | 1.3만 |
|---|
| 2026.05.07 | ₩12,613 | ₩13,348 | ₩12,212 | ₩12,453 | -1.27% | 1.7만 |
|---|
| 2026.05.06 | ₩12,573 | ₩12,680 | ₩12,199 | ₩12,279 | -2.34% | 7.9천 |
|---|
| 2026.05.05 | ₩12,145 | ₩13,535 | ₩12,145 | ₩12,600 | +3.74% | 1.2만 |
|---|
| 2026.05.04 | ₩12,399 | ₩12,893 | ₩12,132 | ₩12,132 | -2.16% | 1.3만 |
|---|
| 2026.05.01 | ₩12,426 | ₩12,893 | ₩12,052 | ₩12,466 | +0.32% | 1.4만 |
|---|
| 2026.04.30 | ₩13,642 | ₩14,149 | ₩12,412 | ₩12,412 | -9.01% | 2.7만 |
|---|
| 2026.04.29 | ₩13,708 | ₩13,909 | ₩13,562 | ₩13,829 | +0.88% | 1.5만 |
|---|
| 2026.04.28 | ₩13,374 | ₩14,069 | ₩13,027 | ₩13,749 | +2.80% | 9.1천 |
|---|
| 2026.04.27 | ₩13,401 | ₩14,016 | ₩13,348 | ₩13,575 | +1.30% | 7.5천 |
|---|
| 2026.04.24 | ₩12,626 | ₩13,628 | ₩12,626 | ₩13,628 | +7.94% | 9.4천 |
|---|
| 2026.04.23 | ₩12,706 | ₩13,294 | ₩12,640 | ₩12,813 | +0.84% | 8.9천 |
|---|
| 2026.04.22 | ₩12,479 | ₩12,479 | ₩11,851 | ₩12,319 | -1.28% | 8.4천 |
|---|
| 2026.04.21 | ₩12,426 | ₩12,773 | ₩12,025 | ₩12,306 | -0.97% | 1만 |
|---|
| 2026.04.20 | ₩12,934 | ₩12,934 | ₩12,292 | ₩12,399 | -4.13% | 1.2만 |
|---|
| 2026.04.17 | ₩12,252 | ₩12,573 | ₩12,038 | ₩12,105 | -1.20% | 1.4만 |
|---|
| 2026.04.16 | ₩12,012 | ₩13,214 | ₩11,210 | ₩12,132 | +1.00% | 1.2만 |
|---|
| 2026.04.15 | ₩11,918 | ₩12,145 | ₩11,744 | ₩12,012 | +0.78% | 9.8천 |
|---|
| 2026.04.14 | ₩11,718 | ₩11,931 | ₩11,718 | ₩11,931 | +1.82% | 5.7천 |
|---|
| 2026.04.13 | ₩11,918 | ₩11,972 | ₩11,424 | ₩11,624 | -2.47% | 1.4만 |
|---|
| 2026.04.10 | ₩11,424 | ₩11,798 | ₩11,223 | ₩11,798 | +3.27% | 1.2만 |
|---|
| 2026.04.09 | ₩11,744 | ₩11,905 | ₩11,303 | ₩11,905 | +1.37% | 9.5천 |
|---|
| 2026.04.08 | ₩11,878 | ₩11,878 | ₩11,504 | ₩11,704 | -1.46% | 7천 |
|---|
| 2026.04.07 | ₩11,197 | ₩11,424 | ₩10,889 | ₩11,424 | +2.03% | 6.9천 |
|---|
| 2026.04.06 | ₩11,290 | ₩11,344 | ₩10,956 | ₩11,210 | -0.71% | 9.5천 |
|---|
| 2026.04.02 | ₩10,689 | ₩11,384 | ₩10,382 | ₩11,290 | +5.62% | 1.3만 |
|---|
| 2026.04.01 | ₩11,624 | ₩11,624 | ₩10,836 | ₩10,849 | -6.67% | 2.5만 |
|---|
| 2026.03.31 | ₩11,010 | ₩12,145 | ₩10,609 | ₩11,557 | +4.98% | 3.4만 |
|---|
| 2026.03.30 | ₩10,689 | ₩10,809 | ₩10,154 | ₩10,809 | +1.13% | 1.5만 |
|---|
| 2026.03.27 | ₩10,368 | ₩10,863 | ₩10,088 | ₩10,635 | +2.58% | 2만 |
|---|
| 2026.03.26 | ₩10,729 | ₩10,836 | ₩10,422 | ₩10,609 | -1.12% | 8.8천 |
|---|
| 2026.03.25 | ₩11,290 | ₩11,303 | ₩10,702 | ₩10,916 | -3.31% | 1.6만 |
|---|
| 2026.03.24 | ₩11,250 | ₩11,624 | ₩10,729 | ₩11,116 | -1.19% | 2.6만 |
|---|
| 2026.03.23 | ₩10,769 | ₩11,410 | ₩10,729 | ₩11,344 | +5.33% | 3.2만 |
|---|
| 2026.03.20 | ₩11,116 | ₩11,116 | ₩10,662 | ₩11,036 | -0.72% | 5.2만 |
|---|
| 2026.03.19 | ₩11,023 | ₩11,170 | ₩10,903 | ₩11,103 | +0.73% | 1.3만 |
|---|
| 2026.03.18 | ₩11,210 | ₩11,517 | ₩11,010 | ₩11,116 | -0.83% | 2.6만 |
|---|
| 2026.03.17 | ₩11,931 | ₩11,985 | ₩11,611 | ₩11,825 | -0.90% | 1.4만 |
|---|
| 2026.03.16 | ₩12,132 | ₩12,132 | ₩11,638 | ₩11,811 | -2.64% | 1.4만 |
|---|
| 2026.03.13 | ₩11,758 | ₩12,092 | ₩11,437 | ₩11,931 | +1.48% | 2.3만 |
|---|
| 2026.03.12 | ₩11,410 | ₩11,878 | ₩11,357 | ₩11,517 | +0.94% | 1.5만 |
|---|
| 2026.03.11 | ₩11,477 | ₩11,624 | ₩11,157 | ₩11,517 | +0.35% | 1.3만 |
|---|
| 2026.03.10 | ₩11,464 | ₩12,012 | ₩11,303 | ₩11,597 | +1.17% | 1.8만 |
|---|
| 2026.03.09 | ₩11,504 | ₩11,651 | ₩11,210 | ₩11,624 | +1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩11,624 | ₩11,811 | ₩11,611 | ₩11,638 | +0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩11,798 | ₩11,905 | ₩11,638 | ₩11,825 | +0.23% | 2.2만 |
|---|
| 2026.03.04 | ₩11,504 | ₩12,412 | ₩11,504 | ₩11,998 | +4.30% | 4.2만 |
|---|
| 2026.03.03 | ₩11,370 | ₩11,838 | ₩10,742 | ₩11,517 | +1.29% | 3.2만 |
|---|
| 2026.03.02 | ₩11,851 | ₩11,878 | ₩11,450 | ₩11,638 | -1.80% | 1.6만 |
|---|
| 2026.02.27 | ₩12,145 | ₩12,586 | ₩11,744 | ₩12,038 | -0.88% | 1.4만 |
|---|
| 2026.02.26 | ₩11,758 | ₩12,346 | ₩11,758 | ₩12,332 | +4.89% | 1.3만 |
|---|
| 2026.02.25 | ₩12,586 | ₩12,586 | ₩11,410 | ₩11,825 | -6.05% | 4.8만 |
|---|
| 2026.02.24 | ₩11,798 | ₩12,292 | ₩11,611 | ₩12,025 | +1.93% | 2.6만 |
|---|
| 2026.02.23 | ₩12,105 | ₩12,506 | ₩11,531 | ₩11,851 | -2.10% | 3.9만 |
|---|
| 2026.02.20 | ₩12,800 | ₩13,695 | ₩12,145 | ₩12,172 | -4.91% | 3.1만 |
|---|
| 2026.02.19 | ₩11,985 | ₩13,040 | ₩11,985 | ₩12,893 | +7.58% | 3만 |
|---|
| 2026.02.18 | ₩12,145 | ₩13,121 | ₩12,025 | ₩12,119 | -0.22% | 3.3만 |
|---|
| 2026.02.17 | ₩13,081 | ₩13,668 | ₩11,891 | ₩12,239 | -6.44% | 3.7만 |
|---|
| 2026.02.13 | ₩12,145 | ₩13,361 | ₩12,025 | ₩13,174 | +8.47% | 4.6만 |
|---|
| 2026.02.12 | ₩13,615 | ₩13,775 | ₩11,878 | ₩12,292 | -9.72% | 6.3만 |
|---|
| 2026.02.11 | ₩14,043 | ₩14,189 | ₩13,415 | ₩13,415 | -4.47% | 3.7만 |
|---|
| 2026.02.10 | ₩14,697 | ₩14,844 | ₩13,762 | ₩13,922 | -5.27% | 1.7만 |
|---|
| 2026.02.09 | ₩14,617 | ₩14,697 | ₩14,056 | ₩14,216 | -2.74% | 2.5만 |
|---|
| 2026.02.06 | ₩14,403 | ₩14,617 | ₩14,029 | ₩14,443 | +0.28% | 1.9만 |
|---|
| 2026.02.05 | ₩14,296 | ₩14,858 | ₩13,762 | ₩14,043 | -1.78% | 4.7만 |
|---|
| 2026.02.04 | ₩14,911 | ₩15,031 | ₩14,363 | ₩14,470 | -2.96% | 2.8만 |
|---|
| 2026.02.03 | ₩15,138 | ₩15,820 | ₩14,470 | ₩14,751 | -2.56% | 1.9만 |
|---|
| 2026.02.02 | ₩15,178 | ₩15,833 | ₩14,951 | ₩15,552 | +2.46% | 2.3만 |
|---|
| 2026.01.30 | ₩14,630 | ₩15,392 | ₩13,909 | ₩15,258 | +4.29% | 3만 |
|---|
| 2026.01.29 | ₩15,045 | ₩15,339 | ₩14,777 | ₩14,898 | -0.98% | 2.9만 |
|---|
| 2026.01.28 | ₩15,499 | ₩17,129 | ₩15,018 | ₩15,125 | -2.41% | 1.9만 |
|---|
| 2026.01.27 | ₩15,392 | ₩16,033 | ₩15,258 | ₩15,486 | +0.61% | 1.3만 |
|---|
| 2026.01.26 | ₩15,846 | ₩15,846 | ₩15,138 | ₩15,138 | -4.47% | 1.5만 |
|---|
| 2026.01.23 | ₩15,673 | ₩15,806 | ₩15,018 | ₩15,312 | -2.30% | 8.7천 |
|---|
| 2026.01.22 | ₩15,539 | ₩17,289 | ₩15,379 | ₩15,619 | +0.52% | 4.8만 |
|---|
| 2026.01.21 | ₩15,071 | ₩16,260 | ₩15,071 | ₩15,552 | +3.19% | 2.3만 |
|---|
| 2026.01.20 | ₩15,111 | ₩15,900 | ₩15,085 | ₩15,085 | -0.18% | 1.5만 |
|---|
| 2026.01.16 | ₩15,980 | ₩16,033 | ₩15,486 | ₩15,486 | -3.09% | 1.7만 |
|---|
| 2026.01.15 | ₩15,846 | ₩16,608 | ₩15,779 | ₩16,007 | +1.01% | 1.1만 |
|---|
| 2026.01.14 | ₩15,926 | ₩15,926 | ₩15,379 | ₩15,686 | -1.51% | 9천 |
|---|
| 2026.01.13 | ₩16,073 | ₩16,073 | ₩15,632 | ₩15,820 | -1.58% | 6.1천 |
|---|
| 2026.01.12 | ₩15,579 | ₩15,739 | ₩15,298 | ₩15,739 | +1.03% | 7.9천 |
|---|
| 2026.01.09 | ₩15,298 | ₩15,833 | ₩15,298 | ₩15,579 | +1.83% | 1.2만 |
|---|
| 2026.01.08 | ₩15,111 | ₩15,699 | ₩15,045 | ₩15,392 | +1.86% | 1.5만 |
|---|
| 2026.01.07 | ₩15,218 | ₩15,632 | ₩15,071 | ₩15,085 | -0.88% | 2.3만 |
|---|
| 2026.01.06 | ₩15,379 | ₩15,526 | ₩14,858 | ₩15,352 | -0.17% | 3.6만 |
|---|
| 2026.01.05 | ₩15,846 | ₩16,247 | ₩14,831 | ₩15,499 | -2.19% | 2.3만 |
|---|
| 2026.01.02 | ₩16,795 | ₩16,795 | ₩15,766 | ₩15,953 | -5.01% | 1.7만 |
|---|
| 2025.12.31 | ₩17,089 | ₩17,717 | ₩16,501 | ₩16,701 | -2.27% | 1.6만 |
|---|
| 2025.12.30 | ₩17,463 | ₩17,610 | ₩17,049 | ₩17,049 | -2.37% | 9.9천 |
|---|
| 2025.12.29 | ₩17,236 | ₩17,770 | ₩16,929 | ₩17,329 | +0.54% | 1.1만 |
|---|
| 2025.12.26 | ₩17,650 | ₩18,011 | ₩17,009 | ₩17,383 | -1.51% | 1.1만 |
|---|
| 2025.12.24 | ₩17,543 | ₩18,412 | ₩17,209 | ₩17,423 | -0.69% | 7천 |
|---|
| 2025.12.23 | ₩17,263 | ₩18,064 | ₩17,075 | ₩17,396 | +0.77% | 2.4만 |
|---|
| 2025.12.22 | ₩17,971 | ₩18,024 | ₩17,022 | ₩17,450 | -2.90% | 2.9만 |
|---|
| 2025.12.19 | ₩17,089 | ₩18,024 | ₩17,089 | ₩17,917 | +4.85% | 6.9만 |
|---|
| 2025.12.18 | ₩17,289 | ₩17,530 | ₩16,768 | ₩17,196 | -0.54% | 1.7만 |
|---|
| 2025.12.17 | ₩16,902 | ₩17,303 | ₩16,875 | ₩16,969 | +0.40% | 7.3천 |
|---|
| 2025.12.16 | ₩19,120 | ₩19,120 | ₩16,180 | ₩16,902 | -11.60% | 7.9만 |
|---|
| 2025.12.15 | ₩19,654 | ₩20,042 | ₩18,505 | ₩19,988 | +1.70% | 2.5만 |
|---|
| 2025.12.12 | ₩19,774 | ₩19,828 | ₩18,438 | ₩19,227 | -2.77% | 3.3만 |
|---|
| 2025.12.11 | ₩19,627 | ₩20,028 | ₩18,679 | ₩19,868 | +1.23% | 1.8만 |
|---|
| 2025.12.10 | ₩19,681 | ₩20,042 | ₩19,106 | ₩19,480 | -1.02% | 2.4만 |
|---|
| 2025.12.09 | ₩18,438 | ₩19,721 | ₩17,516 | ₩19,708 | +6.88% | 3.6만 |
|---|
| 2025.12.08 | ₩17,396 | ₩18,692 | ₩17,396 | ₩18,318 | +5.30% | 2.3만 |
|---|
| 2025.12.05 | ₩15,793 | ₩17,303 | ₩15,793 | ₩17,182 | +8.80% | 1.9만 |
|---|
| 2025.12.04 | ₩15,325 | ₩16,073 | ₩15,325 | ₩15,980 | +4.27% | 1.5만 |
|---|
| 2025.12.03 | ₩15,005 | ₩15,339 | ₩14,831 | ₩15,298 | +1.96% | 6.5천 |
|---|
| 2025.12.02 | ₩15,192 | ₩15,325 | ₩14,871 | ₩14,871 | -2.11% | 4.2천 |
|---|
| 2025.12.01 | ₩15,472 | ₩15,926 | ₩15,178 | ₩15,178 | -1.90% | 9.6천 |
|---|
| 2025.11.28 | ₩15,499 | ₩16,020 | ₩15,232 | ₩15,312 | -1.21% | 5.2천 |
|---|
| 2025.11.26 | ₩15,312 | ₩15,806 | ₩14,951 | ₩15,298 | -0.09% | 2.8만 |
|---|
| 2025.11.25 | ₩14,764 | ₩15,566 | ₩14,764 | ₩15,486 | +4.89% | 1.2만 |
|---|
| 2025.11.24 | ₩14,898 | ₩15,272 | ₩14,844 | ₩14,844 | -0.36% | 8.1천 |
|---|
| 2025.11.21 | ₩14,577 | ₩15,566 | ₩14,577 | ₩15,098 | +3.57% | 1.3만 |
|---|
| 2025.11.20 | ₩14,630 | ₩14,964 | ₩14,283 | ₩14,564 | -0.46% | 1.3만 |
|---|
| 2025.11.19 | ₩14,510 | ₩15,138 | ₩14,417 | ₩14,604 | +0.64% | 1.3만 |
|---|
| 2025.11.18 | ₩14,443 | ₩15,258 | ₩14,430 | ₩14,791 | +2.41% | 1.3만 |
|---|
| 2025.11.17 | ₩14,831 | ₩14,844 | ₩14,630 | ₩14,630 | -1.35% | 1.9만 |
|---|
| 2025.11.14 | ₩15,058 | ₩15,432 | ₩14,951 | ₩14,978 | -0.53% | 2.3만 |
|---|
| 2025.11.13 | ₩15,445 | ₩15,860 | ₩15,071 | ₩15,339 | -0.69% | 2.6만 |
|---|
| 2025.11.12 | ₩15,646 | ₩15,646 | ₩15,085 | ₩15,405 | -1.54% | 1.9만 |
|---|
| 2025.11.11 | ₩15,272 | ₩15,632 | ₩15,272 | ₩15,539 | +1.75% | 4.4천 |
|---|
| 2025.11.10 | ₩15,539 | ₩16,073 | ₩15,539 | ₩15,632 | +0.60% | 3.7천 |
|---|
| 2025.11.07 | ₩15,245 | ₩15,379 | ₩14,924 | ₩15,031 | -1.40% | 1.5만 |
|---|
| 2025.11.06 | ₩15,766 | ₩15,766 | ₩14,938 | ₩15,045 | -4.58% | 3.3만 |
|---|
| 2025.11.05 | ₩15,285 | ₩16,167 | ₩15,285 | ₩16,020 | +4.81% | 2만 |
|---|
| 2025.11.04 | ₩16,608 | ₩16,608 | ₩16,180 | ₩16,180 | -2.57% | 1.7만 |
|---|
| 2025.11.03 | ₩17,289 | ₩17,369 | ₩16,661 | ₩17,062 | -1.31% | 8.2천 |
|---|
| 2025.10.31 | ₩17,436 | ₩17,971 | ₩17,436 | ₩17,824 | +2.22% | 9.8천 |
|---|
| 2025.10.30 | ₩17,850 | ₩18,037 | ₩17,369 | ₩17,423 | -2.40% | 1.2만 |
|---|
| 2025.10.29 | ₩17,770 | ₩18,385 | ₩17,129 | ₩17,850 | +0.45% | 3.3만 |
|---|
| 2025.10.28 | ₩18,171 | ₩18,478 | ₩17,637 | ₩17,917 | -1.40% | 1.7만 |
|---|
| 2025.10.27 | ₩18,211 | ₩18,559 | ₩17,476 | ₩18,104 | -0.59% | 2.2만 |
|---|
| 2025.10.24 | ₩17,236 | ₩18,011 | ₩16,234 | ₩17,997 | +4.42% | 1.4만 |
|---|
| 2025.10.23 | ₩15,686 | ₩17,423 | ₩15,686 | ₩16,955 | +8.09% | 8.8만 |
|---|
| 2025.10.22 | ₩15,325 | ₩15,646 | ₩14,991 | ₩15,646 | +2.09% | 1.6만 |
|---|
| 2025.10.21 | ₩15,632 | ₩15,632 | ₩15,045 | ₩15,071 | -3.59% | 6.5천 |
|---|
| 2025.10.20 | ₩15,098 | ₩15,432 | ₩14,858 | ₩15,405 | +2.04% | 2.1만 |
|---|
| 2025.10.17 | ₩14,911 | ₩15,472 | ₩14,831 | ₩14,831 | -0.54% | 1.4만 |
|---|
| 2025.10.16 | ₩15,579 | ₩15,579 | ₩15,005 | ₩15,031 | -3.52% | 1.1만 |
|---|
| 2025.10.15 | ₩15,472 | ₩15,713 | ₩15,071 | ₩15,713 | +1.55% | 1.2만 |
|---|
| 2025.10.14 | ₩15,258 | ₩15,459 | ₩15,098 | ₩15,098 | -1.05% | 1.2만 |
|---|
| 2025.10.13 | ₩15,980 | ₩15,980 | ₩14,964 | ₩15,405 | -3.60% | 1.9만 |
|---|
| 2025.10.10 | ₩15,472 | ₩15,713 | ₩15,058 | ₩15,111 | -2.33% | 1.7만 |
|---|