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 | ₩10,106 | ₩10,106 | ₩9,825 | ₩9,825 | -2.77% | 3.5천 |
| 2026.10.08 | ₩10,266 | ₩10,266 | ₩9,919 | ₩9,919 | -3.38% | 5.6천 |
| 2026.10.07 | ₩10,787 | ₩10,787 | ₩9,999 | ₩9,999 | -7.30% | 2.5천 |
| 2026.10.06 | ₩10,680 | ₩10,680 | ₩10,186 | ₩10,440 | -2.25% | 4.5천 |
| 2026.10.05 | ₩10,426 | ₩10,426 | ₩10,066 | ₩10,066 | -3.46% | 1.4만 |
| 2026.10.02 | ₩10,386 | ₩10,666 | ₩9,999 | ₩10,106 | -2.70% | 9.1천 |
| 2026.10.01 | ₩10,440 | ₩10,440 | ₩10,186 | ₩10,186 | -2.43% | 7.9천 |
| 2026.09.30 | ₩10,186 | ₩10,680 | ₩10,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,213 |
| +0.26% |
| 1.2만 |
| 2026.09.29 | ₩10,586 | ₩10,626 | ₩10,186 | ₩10,186 | -3.78% | 3.8천 |
|---|
| 2026.09.28 | ₩10,213 | ₩10,653 | ₩10,213 | ₩10,213 | 0.00% | 7.5천 |
|---|
| 2026.09.25 | ₩10,413 | ₩10,413 | ₩10,199 | ₩10,293 | -1.15% | 8.2천 |
|---|
| 2026.09.24 | ₩10,199 | ₩10,359 | ₩9,892 | ₩10,106 | -0.92% | 1.4만 |
|---|
| 2026.09.23 | ₩10,146 | ₩10,440 | ₩9,906 | ₩9,906 | -2.37% | 8.2천 |
|---|
| 2026.09.22 | ₩10,493 | ₩10,493 | ₩9,972 | ₩10,359 | -1.27% | 7.7천 |
|---|
| 2026.09.21 | ₩10,012 | ₩10,480 | ₩10,012 | ₩10,039 | +0.27% | 1.5만 |
|---|
| 2026.09.18 | ₩10,506 | ₩10,506 | ₩10,079 | ₩10,079 | -4.07% | 7.8천 |
|---|
| 2026.09.17 | ₩10,279 | ₩10,440 | ₩10,092 | ₩10,253 | -0.26% | 4.4천 |
|---|
| 2026.09.16 | ₩10,840 | ₩10,840 | ₩10,253 | ₩10,253 | -5.42% | 7.6천 |
|---|
| 2026.09.15 | ₩10,693 | ₩10,893 | ₩10,426 | ₩10,506 | -1.75% | 9.5천 |
|---|
| 2026.09.14 | ₩10,346 | ₩10,853 | ₩10,346 | ₩10,586 | +2.32% | 8.8천 |
|---|
| 2026.09.11 | ₩10,426 | ₩10,653 | ₩10,346 | ₩10,359 | -0.64% | 1.6만 |
|---|
| 2026.09.10 | ₩10,453 | ₩10,707 | ₩10,106 | ₩10,346 | -1.02% | 1.8만 |
|---|
| 2026.09.09 | ₩10,787 | ₩10,880 | ₩10,213 | ₩10,626 | -1.49% | 2.9만 |
|---|
| 2026.09.08 | ₩10,747 | ₩10,974 | ₩10,613 | ₩10,613 | -1.24% | 1.8만 |
|---|
| 2026.09.04 | ₩11,067 | ₩11,120 | ₩10,680 | ₩10,800 | -2.41% | 3.9천 |
|---|
| 2026.09.03 | ₩10,974 | ₩11,134 | ₩10,787 | ₩10,787 | -1.70% | 6.6천 |
|---|
| 2026.09.02 | ₩10,680 | ₩11,054 | ₩10,600 | ₩10,600 | -0.75% | 1.8만 |
|---|
| 2026.09.01 | ₩10,413 | ₩11,014 | ₩10,413 | ₩10,747 | +3.21% | 8.4천 |
|---|
| 2026.08.31 | ₩10,760 | ₩10,947 | ₩10,560 | ₩10,560 | -1.86% | 5.8천 |
|---|
| 2026.08.28 | ₩10,626 | ₩10,960 | ₩10,359 | ₩10,867 | +2.26% | 1.7만 |
|---|
| 2026.08.27 | ₩10,146 | ₩10,987 | ₩10,146 | ₩10,520 | +3.68% | 1.3만 |
|---|
| 2026.08.26 | ₩9,932 | ₩10,747 | ₩9,932 | ₩10,546 | +6.18% | 9.6천 |
|---|
| 2026.08.25 | ₩10,039 | ₩10,546 | ₩10,012 | ₩10,012 | -0.27% | 7.6천 |
|---|
| 2026.08.24 | ₩10,346 | ₩10,346 | ₩9,959 | ₩10,052 | -2.84% | 1.6만 |
|---|
| 2026.08.21 | ₩10,319 | ₩10,440 | ₩9,946 | ₩10,092 | -2.20% | 8.2천 |
|---|
| 2026.08.20 | ₩9,946 | ₩10,319 | ₩9,839 | ₩9,919 | -0.27% | 8.5천 |
|---|
| 2026.08.19 | ₩9,625 | ₩10,880 | ₩9,492 | ₩10,066 | +4.58% | 3.2만 |
|---|
| 2026.08.18 | ₩10,306 | ₩10,520 | ₩9,732 | ₩9,732 | -5.57% | 1.2만 |
|---|
| 2026.08.17 | ₩10,546 | ₩11,014 | ₩10,359 | ₩10,546 | 0.00% | 4.8천 |
|---|
| 2026.08.14 | ₩10,413 | ₩11,054 | ₩10,012 | ₩10,747 | +3.21% | 3.7만 |
|---|
| 2026.08.13 | ₩11,214 | ₩11,347 | ₩11,000 | ₩11,160 | -0.48% | 8.5천 |
|---|
| 2026.08.12 | ₩11,334 | ₩11,387 | ₩11,040 | ₩11,040 | -2.59% | 4.6천 |
|---|
| 2026.08.11 | ₩10,974 | ₩11,321 | ₩10,707 | ₩11,214 | +2.19% | 1.3만 |
|---|
| 2026.08.10 | ₩10,880 | ₩11,828 | ₩10,747 | ₩10,813 | -0.61% | 1.4만 |
|---|
| 2026.08.07 | ₩10,787 | ₩11,080 | ₩10,787 | ₩10,880 | +0.87% | 5.4천 |
|---|
| 2026.08.06 | ₩10,827 | ₩11,027 | ₩10,773 | ₩11,027 | +1.85% | 9.8천 |
|---|
| 2026.08.05 | ₩10,920 | ₩10,960 | ₩10,840 | ₩10,840 | -0.73% | 3.8천 |
|---|
| 2026.08.04 | ₩10,960 | ₩11,281 | ₩10,960 | ₩11,134 | +1.58% | 5.6천 |
|---|
| 2026.08.03 | ₩10,707 | ₩11,681 | ₩10,707 | ₩10,907 | +1.87% | 1.8만 |
|---|
| 2026.07.31 | ₩10,480 | ₩11,254 | ₩10,480 | ₩10,560 | +0.76% | 1.5만 |
|---|
| 2026.07.30 | ₩10,466 | ₩10,773 | ₩10,413 | ₩10,493 | +0.26% | 1.3만 |
|---|
| 2026.07.29 | ₩10,813 | ₩11,321 | ₩10,560 | ₩10,560 | -2.35% | 4.7천 |
|---|
| 2026.07.28 | ₩10,987 | ₩11,174 | ₩10,466 | ₩10,853 | -1.22% | 5.4천 |
|---|
| 2026.07.27 | ₩10,800 | ₩10,947 | ₩10,533 | ₩10,680 | -1.11% | 4.3천 |
|---|
| 2026.07.24 | ₩10,813 | ₩11,187 | ₩10,560 | ₩10,613 | -1.85% | 1.8만 |
|---|
| 2026.07.23 | ₩10,546 | ₩10,893 | ₩9,946 | ₩10,506 | -0.38% | 1.8만 |
|---|
| 2026.07.22 | ₩10,319 | ₩10,693 | ₩10,226 | ₩10,693 | +3.62% | 2.8만 |
|---|
| 2026.07.21 | ₩10,546 | ₩10,720 | ₩10,413 | ₩10,453 | -0.89% | 1만 |
|---|
| 2026.07.20 | ₩10,933 | ₩10,974 | ₩10,533 | ₩10,626 | -2.81% | 7천 |
|---|
| 2026.07.17 | ₩10,680 | ₩10,947 | ₩10,653 | ₩10,893 | +2.00% | 1.1만 |
|---|
| 2026.07.16 | ₩10,827 | ₩11,134 | ₩10,707 | ₩10,960 | +1.23% | 8.9천 |
|---|
| 2026.07.15 | ₩10,693 | ₩11,027 | ₩10,546 | ₩10,974 | +2.62% | 8.5천 |
|---|
| 2026.07.14 | ₩10,893 | ₩11,588 | ₩10,733 | ₩10,867 | -0.25% | 3.6만 |
|---|
| 2026.07.13 | ₩11,387 | ₩11,387 | ₩10,893 | ₩11,040 | -3.05% | 1.2만 |
|---|
| 2026.07.10 | ₩11,681 | ₩11,681 | ₩11,147 | ₩11,614 | -0.57% | 6.6천 |
|---|
| 2026.07.09 | ₩11,441 | ₩11,734 | ₩11,147 | ₩11,694 | +2.22% | 9천 |
|---|
| 2026.07.08 | ₩10,987 | ₩11,534 | ₩10,867 | ₩11,534 | +4.98% | 2.1만 |
|---|
| 2026.07.07 | ₩11,014 | ₩11,014 | ₩10,747 | ₩10,987 | -0.24% | 1.2만 |
|---|
| 2026.07.06 | ₩10,907 | ₩11,120 | ₩10,573 | ₩10,987 | +0.73% | 2.5만 |
|---|
| 2026.07.02 | ₩10,947 | ₩11,214 | ₩10,586 | ₩10,987 | +0.37% | 2.6만 |
|---|
| 2026.07.01 | ₩10,680 | ₩11,281 | ₩10,520 | ₩10,907 | +2.13% | 3.3만 |
|---|
| 2026.06.30 | ₩10,546 | ₩10,760 | ₩10,026 | ₩10,600 | +0.51% | 10.4만 |
|---|
| 2026.06.29 | ₩11,040 | ₩11,134 | ₩10,279 | ₩10,546 | -4.47% | 11.3만 |
|---|
| 2026.06.26 | ₩11,801 | ₩11,801 | ₩10,720 | ₩10,747 | -8.94% | 74.2만 |
|---|
| 2026.06.25 | ₩12,349 | ₩12,362 | ₩11,588 | ₩11,694 | -5.30% | 7.3만 |
|---|
| 2026.06.24 | ₩11,734 | ₩12,415 | ₩11,548 | ₩12,215 | +4.10% | 4.8만 |
|---|
| 2026.06.23 | ₩11,307 | ₩11,975 | ₩11,307 | ₩11,628 | +2.83% | 4만 |
|---|
| 2026.06.22 | ₩11,401 | ₩11,601 | ₩10,960 | ₩11,361 | -0.35% | 3.4만 |
|---|
| 2026.06.18 | ₩11,534 | ₩11,881 | ₩11,014 | ₩11,347 | -1.62% | 4.7만 |
|---|
| 2026.06.17 | ₩12,322 | ₩12,669 | ₩11,334 | ₩11,427 | -7.26% | 5.6만 |
|---|
| 2026.06.16 | ₩12,736 | ₩12,869 | ₩12,028 | ₩12,469 | -2.10% | 2만 |
|---|
| 2026.06.15 | ₩12,415 | ₩13,043 | ₩12,362 | ₩12,576 | +1.29% | 1.8만 |
|---|
| 2026.06.12 | ₩12,108 | ₩12,602 | ₩11,614 | ₩12,362 | +2.09% | 1.9만 |
|---|
| 2026.06.11 | ₩11,614 | ₩12,215 | ₩11,214 | ₩12,122 | +4.37% | 2.5만 |
|---|
| 2026.06.10 | ₩10,960 | ₩11,588 | ₩10,813 | ₩11,467 | +4.63% | 2.3만 |
|---|
| 2026.06.09 | ₩10,853 | ₩11,921 | ₩10,600 | ₩10,960 | +0.98% | 8.4만 |
|---|
| 2026.06.08 | ₩12,015 | ₩12,015 | ₩10,974 | ₩11,080 | -7.78% | 4.8만 |
|---|
| 2026.06.05 | ₩12,215 | ₩12,255 | ₩11,654 | ₩11,881 | -2.73% | 1.5만 |
|---|
| 2026.06.04 | ₩12,402 | ₩13,029 | ₩12,228 | ₩12,415 | +0.11% | 1.8만 |
|---|
| 2026.06.03 | ₩12,749 | ₩12,896 | ₩12,188 | ₩12,255 | -3.87% | 2.3만 |
|---|
| 2026.06.02 | ₩13,136 | ₩13,403 | ₩12,749 | ₩12,923 | -1.63% | 9.8천 |
|---|
| 2026.06.01 | ₩13,136 | ₩13,363 | ₩12,829 | ₩13,203 | +0.51% | 1.4만 |
|---|
| 2026.05.29 | ₩12,923 | ₩13,483 | ₩12,749 | ₩13,203 | +2.17% | 2.2만 |
|---|
| 2026.05.28 | ₩12,616 | ₩13,350 | ₩12,335 | ₩12,976 | +2.86% | 1.5만 |
|---|
| 2026.05.27 | ₩13,190 | ₩13,350 | ₩12,656 | ₩12,736 | -3.44% | 1.2만 |
|---|
| 2026.05.26 | ₩13,136 | ₩13,216 | ₩12,188 | ₩13,003 | -1.02% | 2.3만 |
|---|
| 2026.05.22 | ₩12,696 | ₩13,270 | ₩12,469 | ₩13,056 | +2.84% | 1.5만 |
|---|
| 2026.05.21 | ₩12,362 | ₩12,989 | ₩12,335 | ₩12,576 | +1.73% | 1.3만 |
|---|
| 2026.05.20 | ₩12,736 | ₩12,789 | ₩12,322 | ₩12,576 | -1.26% | 9.7천 |
|---|
| 2026.05.19 | ₩12,469 | ₩13,003 | ₩12,349 | ₩12,616 | +1.18% | 9천 |
|---|
| 2026.05.18 | ₩12,562 | ₩13,083 | ₩12,228 | ₩12,602 | +0.32% | 1.2만 |
|---|
| 2026.05.15 | ₩12,696 | ₩13,136 | ₩12,375 | ₩12,415 | -2.21% | 1.3만 |
|---|
| 2026.05.14 | ₩12,602 | ₩13,069 | ₩12,188 | ₩12,883 | +2.22% | 1.5만 |
|---|
| 2026.05.13 | ₩12,268 | ₩12,682 | ₩12,135 | ₩12,389 | +0.98% | 1.9만 |
|---|
| 2026.05.12 | ₩12,162 | ₩12,656 | ₩12,122 | ₩12,228 | +0.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,389 | ₩13,256 | ₩12,042 | ₩12,095 | -2.37% | 1.3만 |
|---|
| 2026.05.08 | ₩12,482 | ₩12,482 | ₩12,068 | ₩12,242 | -1.93% | 1.3만 |
|---|
| 2026.05.07 | ₩12,602 | ₩13,336 | ₩12,202 | ₩12,442 | -1.27% | 1.7만 |
|---|
| 2026.05.06 | ₩12,562 | ₩12,669 | ₩12,188 | ₩12,268 | -2.34% | 7.9천 |
|---|
| 2026.05.05 | ₩12,135 | ₩13,523 | ₩12,135 | ₩12,589 | +3.74% | 1.2만 |
|---|
| 2026.05.04 | ₩12,389 | ₩12,883 | ₩12,122 | ₩12,122 | -2.16% | 1.3만 |
|---|
| 2026.05.01 | ₩12,415 | ₩12,883 | ₩12,042 | ₩12,455 | +0.32% | 1.4만 |
|---|
| 2026.04.30 | ₩13,630 | ₩14,137 | ₩12,402 | ₩12,402 | -9.01% | 2.7만 |
|---|
| 2026.04.29 | ₩13,697 | ₩13,897 | ₩13,550 | ₩13,817 | +0.88% | 1.5만 |
|---|
| 2026.04.28 | ₩13,363 | ₩14,057 | ₩13,016 | ₩13,737 | +2.80% | 9.1천 |
|---|
| 2026.04.27 | ₩13,390 | ₩14,004 | ₩13,336 | ₩13,563 | +1.30% | 7.5천 |
|---|
| 2026.04.24 | ₩12,616 | ₩13,617 | ₩12,616 | ₩13,617 | +7.94% | 9.4천 |
|---|
| 2026.04.23 | ₩12,696 | ₩13,283 | ₩12,629 | ₩12,802 | +0.84% | 8.9천 |
|---|
| 2026.04.22 | ₩12,469 | ₩12,469 | ₩11,841 | ₩12,309 | -1.28% | 8.4천 |
|---|
| 2026.04.21 | ₩12,415 | ₩12,762 | ₩12,015 | ₩12,295 | -0.97% | 1만 |
|---|
| 2026.04.20 | ₩12,923 | ₩12,923 | ₩12,282 | ₩12,389 | -4.13% | 1.2만 |
|---|
| 2026.04.17 | ₩12,242 | ₩12,562 | ₩12,028 | ₩12,095 | -1.20% | 1.4만 |
|---|
| 2026.04.16 | ₩12,001 | ₩13,203 | ₩11,200 | ₩12,122 | +1.00% | 1.2만 |
|---|
| 2026.04.15 | ₩11,908 | ₩12,135 | ₩11,734 | ₩12,001 | +0.78% | 9.8천 |
|---|
| 2026.04.14 | ₩11,708 | ₩11,921 | ₩11,708 | ₩11,921 | +1.82% | 5.7천 |
|---|
| 2026.04.13 | ₩11,908 | ₩11,961 | ₩11,414 | ₩11,614 | -2.47% | 1.4만 |
|---|
| 2026.04.10 | ₩11,414 | ₩11,788 | ₩11,214 | ₩11,788 | +3.27% | 1.2만 |
|---|
| 2026.04.09 | ₩11,734 | ₩11,895 | ₩11,294 | ₩11,895 | +1.37% | 9.5천 |
|---|
| 2026.04.08 | ₩11,868 | ₩11,868 | ₩11,494 | ₩11,694 | -1.46% | 7천 |
|---|
| 2026.04.07 | ₩11,187 | ₩11,414 | ₩10,880 | ₩11,414 | +2.03% | 6.9천 |
|---|
| 2026.04.06 | ₩11,281 | ₩11,334 | ₩10,947 | ₩11,200 | -0.71% | 9.5천 |
|---|
| 2026.04.02 | ₩10,680 | ₩11,374 | ₩10,373 | ₩11,281 | +5.62% | 1.3만 |
|---|
| 2026.04.01 | ₩11,614 | ₩11,614 | ₩10,827 | ₩10,840 | -6.67% | 2.5만 |
|---|
| 2026.03.31 | ₩11,000 | ₩12,135 | ₩10,600 | ₩11,548 | +4.98% | 3.4만 |
|---|
| 2026.03.30 | ₩10,680 | ₩10,800 | ₩10,146 | ₩10,800 | +1.13% | 1.5만 |
|---|
| 2026.03.27 | ₩10,359 | ₩10,853 | ₩10,079 | ₩10,626 | +2.58% | 2만 |
|---|
| 2026.03.26 | ₩10,720 | ₩10,827 | ₩10,413 | ₩10,600 | -1.12% | 8.8천 |
|---|
| 2026.03.25 | ₩11,281 | ₩11,294 | ₩10,693 | ₩10,907 | -3.31% | 1.6만 |
|---|
| 2026.03.24 | ₩11,241 | ₩11,614 | ₩10,720 | ₩11,107 | -1.19% | 2.6만 |
|---|
| 2026.03.23 | ₩10,760 | ₩11,401 | ₩10,720 | ₩11,334 | +5.33% | 3.2만 |
|---|
| 2026.03.20 | ₩11,107 | ₩11,107 | ₩10,653 | ₩11,027 | -0.72% | 5.2만 |
|---|
| 2026.03.19 | ₩11,014 | ₩11,160 | ₩10,893 | ₩11,094 | +0.73% | 1.3만 |
|---|
| 2026.03.18 | ₩11,200 | ₩11,508 | ₩11,000 | ₩11,107 | -0.83% | 2.6만 |
|---|
| 2026.03.17 | ₩11,921 | ₩11,975 | ₩11,601 | ₩11,815 | -0.90% | 1.4만 |
|---|
| 2026.03.16 | ₩12,122 | ₩12,122 | ₩11,628 | ₩11,801 | -2.64% | 1.4만 |
|---|
| 2026.03.13 | ₩11,748 | ₩12,082 | ₩11,427 | ₩11,921 | +1.48% | 2.3만 |
|---|
| 2026.03.12 | ₩11,401 | ₩11,868 | ₩11,347 | ₩11,508 | +0.94% | 1.5만 |
|---|
| 2026.03.11 | ₩11,467 | ₩11,614 | ₩11,147 | ₩11,508 | +0.35% | 1.3만 |
|---|
| 2026.03.10 | ₩11,454 | ₩12,001 | ₩11,294 | ₩11,588 | +1.17% | 1.8만 |
|---|
| 2026.03.09 | ₩11,494 | ₩11,641 | ₩11,200 | ₩11,614 | +1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩11,614 | ₩11,801 | ₩11,601 | ₩11,628 | +0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩11,788 | ₩11,895 | ₩11,628 | ₩11,815 | +0.23% | 2.2만 |
|---|
| 2026.03.04 | ₩11,494 | ₩12,402 | ₩11,494 | ₩11,988 | +4.30% | 4.2만 |
|---|
| 2026.03.03 | ₩11,361 | ₩11,828 | ₩10,733 | ₩11,508 | +1.29% | 3.2만 |
|---|
| 2026.03.02 | ₩11,841 | ₩11,868 | ₩11,441 | ₩11,628 | -1.80% | 1.6만 |
|---|
| 2026.02.27 | ₩12,135 | ₩12,576 | ₩11,734 | ₩12,028 | -0.88% | 1.4만 |
|---|
| 2026.02.26 | ₩11,748 | ₩12,335 | ₩11,748 | ₩12,322 | +4.89% | 1.3만 |
|---|
| 2026.02.25 | ₩12,576 | ₩12,576 | ₩11,401 | ₩11,815 | -6.05% | 4.8만 |
|---|
| 2026.02.24 | ₩11,788 | ₩12,282 | ₩11,601 | ₩12,015 | +1.93% | 2.6만 |
|---|
| 2026.02.23 | ₩12,095 | ₩12,495 | ₩11,521 | ₩11,841 | -2.10% | 3.9만 |
|---|
| 2026.02.20 | ₩12,789 | ₩13,684 | ₩12,135 | ₩12,162 | -4.91% | 3.1만 |
|---|
| 2026.02.19 | ₩11,975 | ₩13,029 | ₩11,975 | ₩12,883 | +7.58% | 3만 |
|---|
| 2026.02.18 | ₩12,135 | ₩13,110 | ₩12,015 | ₩12,108 | -0.22% | 3.3만 |
|---|
| 2026.02.17 | ₩13,069 | ₩13,657 | ₩11,881 | ₩12,228 | -6.44% | 3.7만 |
|---|
| 2026.02.13 | ₩12,135 | ₩13,350 | ₩12,015 | ₩13,163 | +8.47% | 4.6만 |
|---|
| 2026.02.12 | ₩13,603 | ₩13,764 | ₩11,868 | ₩12,282 | -9.72% | 6.3만 |
|---|
| 2026.02.11 | ₩14,031 | ₩14,177 | ₩13,403 | ₩13,403 | -4.47% | 3.7만 |
|---|
| 2026.02.10 | ₩14,685 | ₩14,832 | ₩13,750 | ₩13,910 | -5.27% | 1.7만 |
|---|
| 2026.02.09 | ₩14,605 | ₩14,685 | ₩14,044 | ₩14,204 | -2.74% | 2.5만 |
|---|
| 2026.02.06 | ₩14,391 | ₩14,605 | ₩14,017 | ₩14,431 | +0.28% | 1.9만 |
|---|
| 2026.02.05 | ₩14,284 | ₩14,845 | ₩13,750 | ₩14,031 | -1.78% | 4.7만 |
|---|
| 2026.02.04 | ₩14,898 | ₩15,019 | ₩14,351 | ₩14,458 | -2.96% | 2.8만 |
|---|
| 2026.02.03 | ₩15,125 | ₩15,806 | ₩14,458 | ₩14,738 | -2.56% | 1.9만 |
|---|
| 2026.02.02 | ₩15,165 | ₩15,820 | ₩14,938 | ₩15,539 | +2.46% | 2.3만 |
|---|
| 2026.01.30 | ₩14,618 | ₩15,379 | ₩13,897 | ₩15,245 | +4.29% | 3만 |
|---|
| 2026.01.29 | ₩15,032 | ₩15,326 | ₩14,765 | ₩14,885 | -0.98% | 2.9만 |
|---|
| 2026.01.28 | ₩15,486 | ₩17,114 | ₩15,005 | ₩15,112 | -2.41% | 1.9만 |
|---|
| 2026.01.27 | ₩15,379 | ₩16,020 | ₩15,245 | ₩15,472 | +0.61% | 1.3만 |
|---|
| 2026.01.26 | ₩15,833 | ₩15,833 | ₩15,125 | ₩15,125 | -4.47% | 1.5만 |
|---|
| 2026.01.23 | ₩15,659 | ₩15,793 | ₩15,005 | ₩15,299 | -2.30% | 8.7천 |
|---|
| 2026.01.22 | ₩15,526 | ₩17,275 | ₩15,366 | ₩15,606 | +0.52% | 4.8만 |
|---|
| 2026.01.21 | ₩15,059 | ₩16,247 | ₩15,059 | ₩15,539 | +3.19% | 2.3만 |
|---|
| 2026.01.20 | ₩15,099 | ₩15,886 | ₩15,072 | ₩15,072 | -0.18% | 1.5만 |
|---|
| 2026.01.16 | ₩15,966 | ₩16,020 | ₩15,472 | ₩15,472 | -3.09% | 1.7만 |
|---|
| 2026.01.15 | ₩15,833 | ₩16,594 | ₩15,766 | ₩15,993 | +1.01% | 1.1만 |
|---|
| 2026.01.14 | ₩15,913 | ₩15,913 | ₩15,366 | ₩15,673 | -1.51% | 9천 |
|---|
| 2026.01.13 | ₩16,060 | ₩16,060 | ₩15,619 | ₩15,806 | -1.58% | 6.1천 |
|---|
| 2026.01.12 | ₩15,566 | ₩15,726 | ₩15,286 | ₩15,726 | +1.03% | 7.9천 |
|---|
| 2026.01.09 | ₩15,286 | ₩15,820 | ₩15,286 | ₩15,566 | +1.83% | 1.2만 |
|---|
| 2026.01.08 | ₩15,099 | ₩15,686 | ₩15,032 | ₩15,379 | +1.86% | 1.5만 |
|---|
| 2026.01.07 | ₩15,205 | ₩15,619 | ₩15,059 | ₩15,072 | -0.88% | 2.3만 |
|---|
| 2026.01.06 | ₩15,366 | ₩15,512 | ₩14,845 | ₩15,339 | -0.17% | 3.6만 |
|---|
| 2026.01.05 | ₩15,833 | ₩16,233 | ₩14,818 | ₩15,486 | -2.19% | 2.3만 |
|---|
| 2026.01.02 | ₩16,781 | ₩16,781 | ₩15,753 | ₩15,940 | -5.01% | 1.7만 |
|---|
| 2025.12.31 | ₩17,074 | ₩17,702 | ₩16,487 | ₩16,687 | -2.27% | 1.6만 |
|---|
| 2025.12.30 | ₩17,448 | ₩17,595 | ₩17,034 | ₩17,034 | -2.37% | 9.9천 |
|---|
| 2025.12.29 | ₩17,221 | ₩17,755 | ₩16,914 | ₩17,315 | +0.54% | 1.1만 |
|---|
| 2025.12.26 | ₩17,635 | ₩17,996 | ₩16,994 | ₩17,368 | -1.51% | 1.1만 |
|---|
| 2025.12.24 | ₩17,528 | ₩18,396 | ₩17,195 | ₩17,408 | -0.69% | 7천 |
|---|
| 2025.12.23 | ₩17,248 | ₩18,049 | ₩17,061 | ₩17,381 | +0.77% | 2.4만 |
|---|
| 2025.12.22 | ₩17,955 | ₩18,009 | ₩17,008 | ₩17,435 | -2.90% | 2.9만 |
|---|
| 2025.12.19 | ₩17,074 | ₩18,009 | ₩17,074 | ₩17,902 | +4.85% | 6.9만 |
|---|
| 2025.12.18 | ₩17,275 | ₩17,515 | ₩16,754 | ₩17,181 | -0.54% | 1.7만 |
|---|
| 2025.12.17 | ₩16,887 | ₩17,288 | ₩16,861 | ₩16,954 | +0.40% | 7.3천 |
|---|
| 2025.12.16 | ₩19,104 | ₩19,104 | ₩16,167 | ₩16,887 | -11.60% | 7.9만 |
|---|
| 2025.12.15 | ₩19,638 | ₩20,025 | ₩18,489 | ₩19,971 | +1.70% | 2.5만 |
|---|
| 2025.12.12 | ₩19,758 | ₩19,811 | ₩18,423 | ₩19,210 | -2.77% | 3.3만 |
|---|
| 2025.12.11 | ₩19,611 | ₩20,011 | ₩18,663 | ₩19,851 | +1.23% | 1.8만 |
|---|
| 2025.12.10 | ₩19,664 | ₩20,025 | ₩19,090 | ₩19,464 | -1.02% | 2.4만 |
|---|
| 2025.12.09 | ₩18,423 | ₩19,704 | ₩17,502 | ₩19,691 | +6.88% | 3.6만 |
|---|
| 2025.12.08 | ₩17,381 | ₩18,676 | ₩17,381 | ₩18,303 | +5.30% | 2.3만 |
|---|
| 2025.12.05 | ₩15,779 | ₩17,288 | ₩15,779 | ₩17,168 | +8.80% | 1.9만 |
|---|
| 2025.12.04 | ₩15,312 | ₩16,060 | ₩15,312 | ₩15,966 | +4.27% | 1.5만 |
|---|
| 2025.12.03 | ₩14,992 | ₩15,326 | ₩14,818 | ₩15,286 | +1.96% | 6.5천 |
|---|
| 2025.12.02 | ₩15,179 | ₩15,312 | ₩14,858 | ₩14,858 | -2.11% | 4.2천 |
|---|
| 2025.12.01 | ₩15,459 | ₩15,913 | ₩15,165 | ₩15,165 | -1.90% | 9.6천 |
|---|
| 2025.11.28 | ₩15,486 | ₩16,006 | ₩15,219 | ₩15,299 | -1.21% | 5.2천 |
|---|
| 2025.11.26 | ₩15,299 | ₩15,793 | ₩14,938 | ₩15,286 | -0.09% | 2.8만 |
|---|
| 2025.11.25 | ₩14,752 | ₩15,553 | ₩14,752 | ₩15,472 | +4.89% | 1.2만 |
|---|
| 2025.11.24 | ₩14,885 | ₩15,259 | ₩14,832 | ₩14,832 | -0.36% | 8.1천 |
|---|
| 2025.11.21 | ₩14,565 | ₩15,553 | ₩14,565 | ₩15,085 | +3.57% | 1.3만 |
|---|
| 2025.11.20 | ₩14,618 | ₩14,952 | ₩14,271 | ₩14,551 | -0.46% | 1.3만 |
|---|
| 2025.11.19 | ₩14,498 | ₩15,125 | ₩14,404 | ₩14,591 | +0.64% | 1.3만 |
|---|
| 2025.11.18 | ₩14,431 | ₩15,245 | ₩14,418 | ₩14,778 | +2.41% | 1.3만 |
|---|
| 2025.11.17 | ₩14,818 | ₩14,832 | ₩14,618 | ₩14,618 | -1.35% | 1.9만 |
|---|
| 2025.11.14 | ₩15,045 | ₩15,419 | ₩14,938 | ₩14,965 | -0.53% | 2.3만 |
|---|
| 2025.11.13 | ₩15,432 | ₩15,846 | ₩15,059 | ₩15,326 | -0.69% | 2.6만 |
|---|
| 2025.11.12 | ₩15,633 | ₩15,633 | ₩15,072 | ₩15,392 | -1.54% | 1.9만 |
|---|
| 2025.11.11 | ₩15,259 | ₩15,619 | ₩15,259 | ₩15,526 | +1.75% | 4.4천 |
|---|
| 2025.11.10 | ₩15,526 | ₩16,060 | ₩15,526 | ₩15,619 | +0.60% | 3.7천 |
|---|
| 2025.11.07 | ₩15,232 | ₩15,366 | ₩14,912 | ₩15,019 | -1.40% | 1.5만 |
|---|
| 2025.11.06 | ₩15,753 | ₩15,753 | ₩14,925 | ₩15,032 | -4.58% | 3.3만 |
|---|
| 2025.11.05 | ₩15,272 | ₩16,153 | ₩15,272 | ₩16,006 | +4.81% | 2만 |
|---|
| 2025.11.04 | ₩16,594 | ₩16,594 | ₩16,167 | ₩16,167 | -2.57% | 1.7만 |
|---|
| 2025.11.03 | ₩17,275 | ₩17,355 | ₩16,647 | ₩17,048 | -1.31% | 8.2천 |
|---|
| 2025.10.31 | ₩17,421 | ₩17,955 | ₩17,421 | ₩17,809 | +2.22% | 9.8천 |
|---|
| 2025.10.30 | ₩17,835 | ₩18,022 | ₩17,355 | ₩17,408 | -2.40% | 1.2만 |
|---|
| 2025.10.29 | ₩17,755 | ₩18,369 | ₩17,114 | ₩17,835 | +0.45% | 3.3만 |
|---|
| 2025.10.28 | ₩18,156 | ₩18,463 | ₩17,622 | ₩17,902 | -1.40% | 1.7만 |
|---|
| 2025.10.27 | ₩18,196 | ₩18,543 | ₩17,462 | ₩18,089 | -0.59% | 2.2만 |
|---|
| 2025.10.24 | ₩17,221 | ₩17,996 | ₩16,220 | ₩17,982 | +4.42% | 1.4만 |
|---|
| 2025.10.23 | ₩15,673 | ₩17,408 | ₩15,673 | ₩16,941 | +8.09% | 8.8만 |
|---|
| 2025.10.22 | ₩15,312 | ₩15,633 | ₩14,978 | ₩15,633 | +2.09% | 1.6만 |
|---|
| 2025.10.21 | ₩15,619 | ₩15,619 | ₩15,032 | ₩15,059 | -3.59% | 6.5천 |
|---|
| 2025.10.20 | ₩15,085 | ₩15,419 | ₩14,845 | ₩15,392 | +2.04% | 2.1만 |
|---|
| 2025.10.17 | ₩14,898 | ₩15,459 | ₩14,818 | ₩14,818 | -0.54% | 1.4만 |
|---|
| 2025.10.16 | ₩15,566 | ₩15,566 | ₩14,992 | ₩15,019 | -3.52% | 1.1만 |
|---|
| 2025.10.15 | ₩15,459 | ₩15,699 | ₩15,059 | ₩15,699 | +1.55% | 1.2만 |
|---|
| 2025.10.14 | ₩15,245 | ₩15,446 | ₩15,085 | ₩15,085 | -1.05% | 1.2만 |
|---|
| 2025.10.13 | ₩15,966 | ₩15,966 | ₩14,952 | ₩15,392 | -3.60% | 1.9만 |
|---|
| 2025.10.10 | ₩15,459 | ₩15,699 | ₩15,045 | ₩15,099 | -2.33% | 1.7만 |
|---|