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 | ₩10,151 | ₩10,151 | ₩9,869 | ₩9,869 | -2.77% | 3.5천 |
| 2026.10.08 | ₩10,312 | ₩10,312 | ₩9,963 | ₩9,963 | -3.38% | 5.6천 |
| 2026.10.07 | ₩10,834 | ₩10,834 | ₩10,043 | ₩10,043 | -7.30% | 2.5천 |
| 2026.10.06 | ₩10,727 | ₩10,727 | ₩10,231 | ₩10,486 | -2.25% | 4.5천 |
| 2026.10.05 | ₩10,472 | ₩10,472 | ₩10,110 | ₩10,110 | -3.46% | 1.4만 |
| 2026.10.02 | ₩10,432 | ₩10,714 | ₩10,043 | ₩10,151 | -2.70% | 9.1천 |
| 2026.10.01 | ₩10,486 | ₩10,486 | ₩10,231 | ₩10,231 | -2.43% | 7.9천 |
| 2026.09.30 | ₩10,231 | ₩10,727 | ₩10,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,258 |
| +0.26% |
| 1.2만 |
| 2026.09.29 | ₩10,633 | ₩10,674 | ₩10,231 | ₩10,231 | -3.78% | 3.8천 |
|---|
| 2026.09.28 | ₩10,258 | ₩10,700 | ₩10,258 | ₩10,258 | 0.00% | 7.5천 |
|---|
| 2026.09.25 | ₩10,459 | ₩10,459 | ₩10,244 | ₩10,338 | -1.15% | 8.2천 |
|---|
| 2026.09.24 | ₩10,244 | ₩10,405 | ₩9,936 | ₩10,151 | -0.92% | 1.4만 |
|---|
| 2026.09.23 | ₩10,191 | ₩10,486 | ₩9,949 | ₩9,949 | -2.37% | 8.2천 |
|---|
| 2026.09.22 | ₩10,539 | ₩10,539 | ₩10,017 | ₩10,405 | -1.27% | 7.7천 |
|---|
| 2026.09.21 | ₩10,057 | ₩10,526 | ₩10,057 | ₩10,084 | +0.27% | 1.5만 |
|---|
| 2026.09.18 | ₩10,553 | ₩10,553 | ₩10,124 | ₩10,124 | -4.07% | 7.8천 |
|---|
| 2026.09.17 | ₩10,325 | ₩10,486 | ₩10,137 | ₩10,298 | -0.26% | 4.4천 |
|---|
| 2026.09.16 | ₩10,888 | ₩10,888 | ₩10,298 | ₩10,298 | -5.42% | 7.6천 |
|---|
| 2026.09.15 | ₩10,741 | ₩10,942 | ₩10,472 | ₩10,553 | -1.75% | 9.5천 |
|---|
| 2026.09.14 | ₩10,392 | ₩10,902 | ₩10,392 | ₩10,633 | +2.32% | 8.8천 |
|---|
| 2026.09.11 | ₩10,472 | ₩10,700 | ₩10,392 | ₩10,405 | -0.64% | 1.6만 |
|---|
| 2026.09.10 | ₩10,499 | ₩10,754 | ₩10,151 | ₩10,392 | -1.02% | 1.8만 |
|---|
| 2026.09.09 | ₩10,834 | ₩10,928 | ₩10,258 | ₩10,674 | -1.49% | 2.9만 |
|---|
| 2026.09.08 | ₩10,794 | ₩11,022 | ₩10,660 | ₩10,660 | -1.24% | 1.8만 |
|---|
| 2026.09.04 | ₩11,116 | ₩11,170 | ₩10,727 | ₩10,848 | -2.41% | 3.9천 |
|---|
| 2026.09.03 | ₩11,022 | ₩11,183 | ₩10,834 | ₩10,834 | -1.70% | 6.6천 |
|---|
| 2026.09.02 | ₩10,727 | ₩11,103 | ₩10,647 | ₩10,647 | -0.75% | 1.8만 |
|---|
| 2026.09.01 | ₩10,459 | ₩11,062 | ₩10,459 | ₩10,794 | +3.21% | 8.4천 |
|---|
| 2026.08.31 | ₩10,808 | ₩10,995 | ₩10,607 | ₩10,607 | -1.86% | 5.8천 |
|---|
| 2026.08.28 | ₩10,674 | ₩11,009 | ₩10,405 | ₩10,915 | +2.26% | 1.7만 |
|---|
| 2026.08.27 | ₩10,191 | ₩11,036 | ₩10,191 | ₩10,566 | +3.68% | 1.3만 |
|---|
| 2026.08.26 | ₩9,976 | ₩10,794 | ₩9,976 | ₩10,593 | +6.18% | 9.6천 |
|---|
| 2026.08.25 | ₩10,084 | ₩10,593 | ₩10,057 | ₩10,057 | -0.27% | 7.6천 |
|---|
| 2026.08.24 | ₩10,392 | ₩10,392 | ₩10,003 | ₩10,097 | -2.84% | 1.6만 |
|---|
| 2026.08.21 | ₩10,365 | ₩10,486 | ₩9,990 | ₩10,137 | -2.20% | 8.2천 |
|---|
| 2026.08.20 | ₩9,990 | ₩10,365 | ₩9,882 | ₩9,963 | -0.27% | 8.5천 |
|---|
| 2026.08.19 | ₩9,668 | ₩10,928 | ₩9,534 | ₩10,110 | +4.58% | 3.2만 |
|---|
| 2026.08.18 | ₩10,352 | ₩10,566 | ₩9,775 | ₩9,775 | -5.57% | 1.2만 |
|---|
| 2026.08.17 | ₩10,593 | ₩11,062 | ₩10,405 | ₩10,593 | 0.00% | 4.8천 |
|---|
| 2026.08.14 | ₩10,459 | ₩11,103 | ₩10,057 | ₩10,794 | +3.21% | 3.7만 |
|---|
| 2026.08.13 | ₩11,264 | ₩11,398 | ₩11,049 | ₩11,210 | -0.48% | 8.5천 |
|---|
| 2026.08.12 | ₩11,384 | ₩11,438 | ₩11,089 | ₩11,089 | -2.59% | 4.6천 |
|---|
| 2026.08.11 | ₩11,022 | ₩11,371 | ₩10,754 | ₩11,264 | +2.19% | 1.3만 |
|---|
| 2026.08.10 | ₩10,928 | ₩11,880 | ₩10,794 | ₩10,861 | -0.61% | 1.4만 |
|---|
| 2026.08.07 | ₩10,834 | ₩11,129 | ₩10,834 | ₩10,928 | +0.87% | 5.4천 |
|---|
| 2026.08.06 | ₩10,875 | ₩11,076 | ₩10,821 | ₩11,076 | +1.85% | 9.8천 |
|---|
| 2026.08.05 | ₩10,969 | ₩11,009 | ₩10,888 | ₩10,888 | -0.73% | 3.8천 |
|---|
| 2026.08.04 | ₩11,009 | ₩11,331 | ₩11,009 | ₩11,183 | +1.58% | 5.6천 |
|---|
| 2026.08.03 | ₩10,754 | ₩11,733 | ₩10,754 | ₩10,955 | +1.87% | 1.8만 |
|---|
| 2026.07.31 | ₩10,526 | ₩11,304 | ₩10,526 | ₩10,607 | +0.76% | 1.5만 |
|---|
| 2026.07.30 | ₩10,513 | ₩10,821 | ₩10,459 | ₩10,539 | +0.26% | 1.3만 |
|---|
| 2026.07.29 | ₩10,861 | ₩11,371 | ₩10,607 | ₩10,607 | -2.35% | 4.7천 |
|---|
| 2026.07.28 | ₩11,036 | ₩11,223 | ₩10,513 | ₩10,902 | -1.22% | 5.4천 |
|---|
| 2026.07.27 | ₩10,848 | ₩10,995 | ₩10,580 | ₩10,727 | -1.11% | 4.3천 |
|---|
| 2026.07.24 | ₩10,861 | ₩11,237 | ₩10,607 | ₩10,660 | -1.85% | 1.8만 |
|---|
| 2026.07.23 | ₩10,593 | ₩10,942 | ₩9,990 | ₩10,553 | -0.38% | 1.8만 |
|---|
| 2026.07.22 | ₩10,365 | ₩10,741 | ₩10,271 | ₩10,741 | +3.62% | 2.8만 |
|---|
| 2026.07.21 | ₩10,593 | ₩10,767 | ₩10,459 | ₩10,499 | -0.89% | 1만 |
|---|
| 2026.07.20 | ₩10,982 | ₩11,022 | ₩10,580 | ₩10,674 | -2.81% | 7천 |
|---|
| 2026.07.17 | ₩10,727 | ₩10,995 | ₩10,700 | ₩10,942 | +2.00% | 1.1만 |
|---|
| 2026.07.16 | ₩10,875 | ₩11,183 | ₩10,754 | ₩11,009 | +1.23% | 8.9천 |
|---|
| 2026.07.15 | ₩10,741 | ₩11,076 | ₩10,593 | ₩11,022 | +2.62% | 8.5천 |
|---|
| 2026.07.14 | ₩10,942 | ₩11,639 | ₩10,781 | ₩10,915 | -0.25% | 3.6만 |
|---|
| 2026.07.13 | ₩11,438 | ₩11,438 | ₩10,942 | ₩11,089 | -3.05% | 1.2만 |
|---|
| 2026.07.10 | ₩11,733 | ₩11,733 | ₩11,197 | ₩11,666 | -0.57% | 6.6천 |
|---|
| 2026.07.09 | ₩11,492 | ₩11,787 | ₩11,197 | ₩11,746 | +2.22% | 9천 |
|---|
| 2026.07.08 | ₩11,036 | ₩11,585 | ₩10,915 | ₩11,585 | +4.98% | 2.1만 |
|---|
| 2026.07.07 | ₩11,062 | ₩11,062 | ₩10,794 | ₩11,036 | -0.24% | 1.2만 |
|---|
| 2026.07.06 | ₩10,955 | ₩11,170 | ₩10,620 | ₩11,036 | +0.73% | 2.5만 |
|---|
| 2026.07.02 | ₩10,995 | ₩11,264 | ₩10,633 | ₩11,036 | +0.37% | 2.6만 |
|---|
| 2026.07.01 | ₩10,727 | ₩11,331 | ₩10,566 | ₩10,955 | +2.13% | 3.3만 |
|---|
| 2026.06.30 | ₩10,593 | ₩10,808 | ₩10,070 | ₩10,647 | +0.51% | 10.4만 |
|---|
| 2026.06.29 | ₩11,089 | ₩11,183 | ₩10,325 | ₩10,593 | -4.47% | 11.3만 |
|---|
| 2026.06.26 | ₩11,854 | ₩11,854 | ₩10,767 | ₩10,794 | -8.94% | 74.2만 |
|---|
| 2026.06.25 | ₩12,403 | ₩12,417 | ₩11,639 | ₩11,746 | -5.30% | 7.3만 |
|---|
| 2026.06.24 | ₩11,787 | ₩12,470 | ₩11,599 | ₩12,269 | +4.10% | 4.8만 |
|---|
| 2026.06.23 | ₩11,357 | ₩12,028 | ₩11,357 | ₩11,679 | +2.83% | 4만 |
|---|
| 2026.06.22 | ₩11,451 | ₩11,652 | ₩11,009 | ₩11,411 | -0.35% | 3.4만 |
|---|
| 2026.06.18 | ₩11,585 | ₩11,934 | ₩11,062 | ₩11,398 | -1.62% | 4.7만 |
|---|
| 2026.06.17 | ₩12,377 | ₩12,725 | ₩11,384 | ₩11,478 | -7.26% | 5.6만 |
|---|
| 2026.06.16 | ₩12,792 | ₩12,926 | ₩12,082 | ₩12,524 | -2.10% | 2만 |
|---|
| 2026.06.15 | ₩12,470 | ₩13,101 | ₩12,417 | ₩12,631 | +1.29% | 1.8만 |
|---|
| 2026.06.12 | ₩12,162 | ₩12,658 | ₩11,666 | ₩12,417 | +2.09% | 1.9만 |
|---|
| 2026.06.11 | ₩11,666 | ₩12,269 | ₩11,264 | ₩12,175 | +4.37% | 2.5만 |
|---|
| 2026.06.10 | ₩11,009 | ₩11,639 | ₩10,861 | ₩11,518 | +4.63% | 2.3만 |
|---|
| 2026.06.09 | ₩10,902 | ₩11,974 | ₩10,647 | ₩11,009 | +0.98% | 8.4만 |
|---|
| 2026.06.08 | ₩12,068 | ₩12,068 | ₩11,022 | ₩11,129 | -7.78% | 4.8만 |
|---|
| 2026.06.05 | ₩12,269 | ₩12,309 | ₩11,706 | ₩11,934 | -2.73% | 1.5만 |
|---|
| 2026.06.04 | ₩12,457 | ₩13,087 | ₩12,283 | ₩12,470 | +0.11% | 1.8만 |
|---|
| 2026.06.03 | ₩12,806 | ₩12,953 | ₩12,242 | ₩12,309 | -3.87% | 2.3만 |
|---|
| 2026.06.02 | ₩13,194 | ₩13,463 | ₩12,806 | ₩12,980 | -1.63% | 9.8천 |
|---|
| 2026.06.01 | ₩13,194 | ₩13,422 | ₩12,886 | ₩13,262 | +0.51% | 1.4만 |
|---|
| 2026.05.29 | ₩12,980 | ₩13,543 | ₩12,806 | ₩13,262 | +2.17% | 2.2만 |
|---|
| 2026.05.28 | ₩12,672 | ₩13,409 | ₩12,390 | ₩13,034 | +2.86% | 1.5만 |
|---|
| 2026.05.27 | ₩13,248 | ₩13,409 | ₩12,712 | ₩12,792 | -3.44% | 1.2만 |
|---|
| 2026.05.26 | ₩13,194 | ₩13,275 | ₩12,242 | ₩13,060 | -1.02% | 2.3만 |
|---|
| 2026.05.22 | ₩12,752 | ₩13,329 | ₩12,524 | ₩13,114 | +2.84% | 1.5만 |
|---|
| 2026.05.21 | ₩12,417 | ₩13,047 | ₩12,390 | ₩12,631 | +1.73% | 1.3만 |
|---|
| 2026.05.20 | ₩12,792 | ₩12,846 | ₩12,377 | ₩12,631 | -1.26% | 9.7천 |
|---|
| 2026.05.19 | ₩12,524 | ₩13,060 | ₩12,403 | ₩12,672 | +1.18% | 9천 |
|---|
| 2026.05.18 | ₩12,618 | ₩13,141 | ₩12,283 | ₩12,658 | +0.32% | 1.2만 |
|---|
| 2026.05.15 | ₩12,752 | ₩13,194 | ₩12,430 | ₩12,470 | -2.21% | 1.3만 |
|---|
| 2026.05.14 | ₩12,658 | ₩13,127 | ₩12,242 | ₩12,940 | +2.22% | 1.5만 |
|---|
| 2026.05.13 | ₩12,323 | ₩12,739 | ₩12,189 | ₩12,444 | +0.98% | 1.9만 |
|---|
| 2026.05.12 | ₩12,216 | ₩12,712 | ₩12,175 | ₩12,283 | +0.55% | 1.5만 |
|---|
| 2026.05.11 | ₩12,444 | ₩13,315 | ₩12,095 | ₩12,149 | -2.37% | 1.3만 |
|---|
| 2026.05.08 | ₩12,537 | ₩12,537 | ₩12,122 | ₩12,296 | -1.93% | 1.3만 |
|---|
| 2026.05.07 | ₩12,658 | ₩13,396 | ₩12,256 | ₩12,497 | -1.27% | 1.7만 |
|---|
| 2026.05.06 | ₩12,618 | ₩12,725 | ₩12,242 | ₩12,323 | -2.34% | 7.9천 |
|---|
| 2026.05.05 | ₩12,189 | ₩13,583 | ₩12,189 | ₩12,645 | +3.74% | 1.2만 |
|---|
| 2026.05.04 | ₩12,444 | ₩12,940 | ₩12,175 | ₩12,175 | -2.16% | 1.3만 |
|---|
| 2026.05.01 | ₩12,470 | ₩12,940 | ₩12,095 | ₩12,511 | +0.32% | 1.4만 |
|---|
| 2026.04.30 | ₩13,691 | ₩14,200 | ₩12,457 | ₩12,457 | -9.01% | 2.7만 |
|---|
| 2026.04.29 | ₩13,758 | ₩13,959 | ₩13,610 | ₩13,878 | +0.88% | 1.5만 |
|---|
| 2026.04.28 | ₩13,422 | ₩14,120 | ₩13,074 | ₩13,798 | +2.80% | 9.1천 |
|---|
| 2026.04.27 | ₩13,449 | ₩14,066 | ₩13,396 | ₩13,624 | +1.30% | 7.5천 |
|---|
| 2026.04.24 | ₩12,672 | ₩13,677 | ₩12,672 | ₩13,677 | +7.94% | 9.4천 |
|---|
| 2026.04.23 | ₩12,752 | ₩13,342 | ₩12,685 | ₩12,859 | +0.84% | 8.9천 |
|---|
| 2026.04.22 | ₩12,524 | ₩12,524 | ₩11,894 | ₩12,363 | -1.28% | 8.4천 |
|---|
| 2026.04.21 | ₩12,470 | ₩12,819 | ₩12,068 | ₩12,350 | -0.97% | 1만 |
|---|
| 2026.04.20 | ₩12,980 | ₩12,980 | ₩12,336 | ₩12,444 | -4.13% | 1.2만 |
|---|
| 2026.04.17 | ₩12,296 | ₩12,618 | ₩12,082 | ₩12,149 | -1.20% | 1.4만 |
|---|
| 2026.04.16 | ₩12,055 | ₩13,262 | ₩11,250 | ₩12,175 | +1.00% | 1.2만 |
|---|
| 2026.04.15 | ₩11,961 | ₩12,189 | ₩11,787 | ₩12,055 | +0.78% | 9.8천 |
|---|
| 2026.04.14 | ₩11,760 | ₩11,974 | ₩11,760 | ₩11,974 | +1.82% | 5.7천 |
|---|
| 2026.04.13 | ₩11,961 | ₩12,014 | ₩11,465 | ₩11,666 | -2.47% | 1.4만 |
|---|
| 2026.04.10 | ₩11,465 | ₩11,840 | ₩11,264 | ₩11,840 | +3.27% | 1.2만 |
|---|
| 2026.04.09 | ₩11,787 | ₩11,947 | ₩11,344 | ₩11,947 | +1.37% | 9.5천 |
|---|
| 2026.04.08 | ₩11,921 | ₩11,921 | ₩11,545 | ₩11,746 | -1.46% | 7천 |
|---|
| 2026.04.07 | ₩11,237 | ₩11,465 | ₩10,928 | ₩11,465 | +2.03% | 6.9천 |
|---|
| 2026.04.06 | ₩11,331 | ₩11,384 | ₩10,995 | ₩11,250 | -0.71% | 9.5천 |
|---|
| 2026.04.02 | ₩10,727 | ₩11,424 | ₩10,419 | ₩11,331 | +5.62% | 1.3만 |
|---|
| 2026.04.01 | ₩11,666 | ₩11,666 | ₩10,875 | ₩10,888 | -6.67% | 2.5만 |
|---|
| 2026.03.31 | ₩11,049 | ₩12,189 | ₩10,647 | ₩11,599 | +4.98% | 3.4만 |
|---|
| 2026.03.30 | ₩10,727 | ₩10,848 | ₩10,191 | ₩10,848 | +1.13% | 1.5만 |
|---|
| 2026.03.27 | ₩10,405 | ₩10,902 | ₩10,124 | ₩10,674 | +2.58% | 2만 |
|---|
| 2026.03.26 | ₩10,767 | ₩10,875 | ₩10,459 | ₩10,647 | -1.12% | 8.8천 |
|---|
| 2026.03.25 | ₩11,331 | ₩11,344 | ₩10,741 | ₩10,955 | -3.31% | 1.6만 |
|---|
| 2026.03.24 | ₩11,290 | ₩11,666 | ₩10,767 | ₩11,156 | -1.19% | 2.6만 |
|---|
| 2026.03.23 | ₩10,808 | ₩11,451 | ₩10,767 | ₩11,384 | +5.33% | 3.2만 |
|---|
| 2026.03.20 | ₩11,156 | ₩11,156 | ₩10,700 | ₩11,076 | -0.72% | 5.2만 |
|---|
| 2026.03.19 | ₩11,062 | ₩11,210 | ₩10,942 | ₩11,143 | +0.73% | 1.3만 |
|---|
| 2026.03.18 | ₩11,250 | ₩11,559 | ₩11,049 | ₩11,156 | -0.83% | 2.6만 |
|---|
| 2026.03.17 | ₩11,974 | ₩12,028 | ₩11,652 | ₩11,867 | -0.90% | 1.4만 |
|---|
| 2026.03.16 | ₩12,175 | ₩12,175 | ₩11,679 | ₩11,854 | -2.64% | 1.4만 |
|---|
| 2026.03.13 | ₩11,800 | ₩12,135 | ₩11,478 | ₩11,974 | +1.48% | 2.3만 |
|---|
| 2026.03.12 | ₩11,451 | ₩11,921 | ₩11,398 | ₩11,559 | +0.94% | 1.5만 |
|---|
| 2026.03.11 | ₩11,518 | ₩11,666 | ₩11,197 | ₩11,559 | +0.35% | 1.3만 |
|---|
| 2026.03.10 | ₩11,505 | ₩12,055 | ₩11,344 | ₩11,639 | +1.17% | 1.8만 |
|---|
| 2026.03.09 | ₩11,545 | ₩11,693 | ₩11,250 | ₩11,666 | +1.05% | 2.3만 |
|---|
| 2026.03.06 | ₩11,666 | ₩11,854 | ₩11,652 | ₩11,679 | +0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩11,840 | ₩11,947 | ₩11,679 | ₩11,867 | +0.23% | 2.2만 |
|---|
| 2026.03.04 | ₩11,545 | ₩12,457 | ₩11,545 | ₩12,041 | +4.30% | 4.2만 |
|---|
| 2026.03.03 | ₩11,411 | ₩11,880 | ₩10,781 | ₩11,559 | +1.29% | 3.2만 |
|---|
| 2026.03.02 | ₩11,894 | ₩11,921 | ₩11,492 | ₩11,679 | -1.80% | 1.6만 |
|---|
| 2026.02.27 | ₩12,189 | ₩12,631 | ₩11,787 | ₩12,082 | -0.88% | 1.4만 |
|---|
| 2026.02.26 | ₩11,800 | ₩12,390 | ₩11,800 | ₩12,377 | +4.89% | 1.3만 |
|---|
| 2026.02.25 | ₩12,631 | ₩12,631 | ₩11,451 | ₩11,867 | -6.05% | 4.8만 |
|---|
| 2026.02.24 | ₩11,840 | ₩12,336 | ₩11,652 | ₩12,068 | +1.93% | 2.6만 |
|---|
| 2026.02.23 | ₩12,149 | ₩12,551 | ₩11,572 | ₩11,894 | -2.10% | 3.9만 |
|---|
| 2026.02.20 | ₩12,846 | ₩13,744 | ₩12,189 | ₩12,216 | -4.91% | 3.1만 |
|---|
| 2026.02.19 | ₩12,028 | ₩13,087 | ₩12,028 | ₩12,940 | +7.58% | 3만 |
|---|
| 2026.02.18 | ₩12,189 | ₩13,168 | ₩12,068 | ₩12,162 | -0.22% | 3.3만 |
|---|
| 2026.02.17 | ₩13,127 | ₩13,717 | ₩11,934 | ₩12,283 | -6.44% | 3.7만 |
|---|
| 2026.02.13 | ₩12,189 | ₩13,409 | ₩12,068 | ₩13,221 | +8.47% | 4.6만 |
|---|
| 2026.02.12 | ₩13,664 | ₩13,825 | ₩11,921 | ₩12,336 | -9.72% | 6.3만 |
|---|
| 2026.02.11 | ₩14,093 | ₩14,240 | ₩13,463 | ₩13,463 | -4.47% | 3.7만 |
|---|
| 2026.02.10 | ₩14,750 | ₩14,897 | ₩13,811 | ₩13,972 | -5.27% | 1.7만 |
|---|
| 2026.02.09 | ₩14,669 | ₩14,750 | ₩14,106 | ₩14,267 | -2.74% | 2.5만 |
|---|
| 2026.02.06 | ₩14,455 | ₩14,669 | ₩14,079 | ₩14,495 | +0.28% | 1.9만 |
|---|
| 2026.02.05 | ₩14,348 | ₩14,911 | ₩13,811 | ₩14,093 | -1.78% | 4.7만 |
|---|
| 2026.02.04 | ₩14,964 | ₩15,085 | ₩14,415 | ₩14,522 | -2.96% | 2.8만 |
|---|
| 2026.02.03 | ₩15,192 | ₩15,876 | ₩14,522 | ₩14,804 | -2.56% | 1.9만 |
|---|
| 2026.02.02 | ₩15,233 | ₩15,890 | ₩15,005 | ₩15,608 | +2.46% | 2.3만 |
|---|
| 2026.01.30 | ₩14,683 | ₩15,447 | ₩13,959 | ₩15,313 | +4.29% | 3만 |
|---|
| 2026.01.29 | ₩15,099 | ₩15,394 | ₩14,830 | ₩14,951 | -0.98% | 2.9만 |
|---|
| 2026.01.28 | ₩15,554 | ₩17,190 | ₩15,072 | ₩15,179 | -2.41% | 1.9만 |
|---|
| 2026.01.27 | ₩15,447 | ₩16,091 | ₩15,313 | ₩15,541 | +0.61% | 1.3만 |
|---|
| 2026.01.26 | ₩15,903 | ₩15,903 | ₩15,192 | ₩15,192 | -4.47% | 1.5만 |
|---|
| 2026.01.23 | ₩15,729 | ₩15,863 | ₩15,072 | ₩15,367 | -2.30% | 8.7천 |
|---|
| 2026.01.22 | ₩15,595 | ₩17,351 | ₩15,434 | ₩15,675 | +0.52% | 4.8만 |
|---|
| 2026.01.21 | ₩15,125 | ₩16,319 | ₩15,125 | ₩15,608 | +3.19% | 2.3만 |
|---|
| 2026.01.20 | ₩15,166 | ₩15,957 | ₩15,139 | ₩15,139 | -0.18% | 1.5만 |
|---|
| 2026.01.16 | ₩16,037 | ₩16,091 | ₩15,541 | ₩15,541 | -3.09% | 1.7만 |
|---|
| 2026.01.15 | ₩15,903 | ₩16,667 | ₩15,836 | ₩16,064 | +1.01% | 1.1만 |
|---|
| 2026.01.14 | ₩15,984 | ₩15,984 | ₩15,434 | ₩15,742 | -1.51% | 9천 |
|---|
| 2026.01.13 | ₩16,131 | ₩16,131 | ₩15,689 | ₩15,876 | -1.58% | 6.1천 |
|---|
| 2026.01.12 | ₩15,635 | ₩15,796 | ₩15,353 | ₩15,796 | +1.03% | 7.9천 |
|---|
| 2026.01.09 | ₩15,353 | ₩15,890 | ₩15,353 | ₩15,635 | +1.83% | 1.2만 |
|---|
| 2026.01.08 | ₩15,166 | ₩15,756 | ₩15,099 | ₩15,447 | +1.86% | 1.5만 |
|---|
| 2026.01.07 | ₩15,273 | ₩15,689 | ₩15,125 | ₩15,139 | -0.88% | 2.3만 |
|---|
| 2026.01.06 | ₩15,434 | ₩15,581 | ₩14,911 | ₩15,407 | -0.17% | 3.6만 |
|---|
| 2026.01.05 | ₩15,903 | ₩16,305 | ₩14,884 | ₩15,554 | -2.19% | 2.3만 |
|---|
| 2026.01.02 | ₩16,855 | ₩16,855 | ₩15,823 | ₩16,010 | -5.01% | 1.7만 |
|---|
| 2025.12.31 | ₩17,150 | ₩17,780 | ₩16,560 | ₩16,761 | -2.27% | 1.6만 |
|---|
| 2025.12.30 | ₩17,526 | ₩17,673 | ₩17,110 | ₩17,110 | -2.37% | 9.9천 |
|---|
| 2025.12.29 | ₩17,298 | ₩17,834 | ₩16,989 | ₩17,391 | +0.54% | 1.1만 |
|---|
| 2025.12.26 | ₩17,713 | ₩18,075 | ₩17,070 | ₩17,445 | -1.51% | 1.1만 |
|---|
| 2025.12.24 | ₩17,606 | ₩18,478 | ₩17,271 | ₩17,485 | -0.69% | 7천 |
|---|
| 2025.12.23 | ₩17,324 | ₩18,129 | ₩17,137 | ₩17,459 | +0.77% | 2.4만 |
|---|
| 2025.12.22 | ₩18,035 | ₩18,089 | ₩17,083 | ₩17,512 | -2.90% | 2.9만 |
|---|
| 2025.12.19 | ₩17,150 | ₩18,089 | ₩17,150 | ₩17,981 | +4.85% | 6.9만 |
|---|
| 2025.12.18 | ₩17,351 | ₩17,593 | ₩16,828 | ₩17,257 | -0.54% | 1.7만 |
|---|
| 2025.12.17 | ₩16,962 | ₩17,365 | ₩16,936 | ₩17,029 | +0.40% | 7.3천 |
|---|
| 2025.12.16 | ₩19,188 | ₩19,188 | ₩16,238 | ₩16,962 | -11.60% | 7.9만 |
|---|
| 2025.12.15 | ₩19,725 | ₩20,114 | ₩18,571 | ₩20,060 | +1.70% | 2.5만 |
|---|
| 2025.12.12 | ₩19,845 | ₩19,899 | ₩18,504 | ₩19,296 | -2.77% | 3.3만 |
|---|
| 2025.12.11 | ₩19,698 | ₩20,100 | ₩18,746 | ₩19,939 | +1.23% | 1.8만 |
|---|
| 2025.12.10 | ₩19,751 | ₩20,114 | ₩19,175 | ₩19,550 | -1.02% | 2.4만 |
|---|
| 2025.12.09 | ₩18,504 | ₩19,792 | ₩17,579 | ₩19,778 | +6.88% | 3.6만 |
|---|
| 2025.12.08 | ₩17,459 | ₩18,759 | ₩17,459 | ₩18,384 | +5.30% | 2.3만 |
|---|
| 2025.12.05 | ₩15,849 | ₩17,365 | ₩15,849 | ₩17,244 | +8.80% | 1.9만 |
|---|
| 2025.12.04 | ₩15,380 | ₩16,131 | ₩15,380 | ₩16,037 | +4.27% | 1.5만 |
|---|
| 2025.12.03 | ₩15,058 | ₩15,394 | ₩14,884 | ₩15,353 | +1.96% | 6.5천 |
|---|
| 2025.12.02 | ₩15,246 | ₩15,380 | ₩14,924 | ₩14,924 | -2.11% | 4.2천 |
|---|
| 2025.12.01 | ₩15,528 | ₩15,984 | ₩15,233 | ₩15,233 | -1.90% | 9.6천 |
|---|
| 2025.11.28 | ₩15,554 | ₩16,077 | ₩15,286 | ₩15,367 | -1.21% | 5.2천 |
|---|
| 2025.11.26 | ₩15,367 | ₩15,863 | ₩15,005 | ₩15,353 | -0.09% | 2.8만 |
|---|
| 2025.11.25 | ₩14,817 | ₩15,621 | ₩14,817 | ₩15,541 | +4.89% | 1.2만 |
|---|
| 2025.11.24 | ₩14,951 | ₩15,326 | ₩14,897 | ₩14,897 | -0.36% | 8.1천 |
|---|
| 2025.11.21 | ₩14,629 | ₩15,621 | ₩14,629 | ₩15,152 | +3.57% | 1.3만 |
|---|
| 2025.11.20 | ₩14,683 | ₩15,018 | ₩14,334 | ₩14,616 | -0.46% | 1.3만 |
|---|
| 2025.11.19 | ₩14,562 | ₩15,192 | ₩14,468 | ₩14,656 | +0.64% | 1.3만 |
|---|
| 2025.11.18 | ₩14,495 | ₩15,313 | ₩14,482 | ₩14,844 | +2.41% | 1.3만 |
|---|
| 2025.11.17 | ₩14,884 | ₩14,897 | ₩14,683 | ₩14,683 | -1.35% | 1.9만 |
|---|
| 2025.11.14 | ₩15,112 | ₩15,487 | ₩15,005 | ₩15,031 | -0.53% | 2.3만 |
|---|
| 2025.11.13 | ₩15,501 | ₩15,916 | ₩15,125 | ₩15,394 | -0.69% | 2.6만 |
|---|
| 2025.11.12 | ₩15,702 | ₩15,702 | ₩15,139 | ₩15,461 | -1.54% | 1.9만 |
|---|
| 2025.11.11 | ₩15,326 | ₩15,689 | ₩15,326 | ₩15,595 | +1.75% | 4.4천 |
|---|
| 2025.11.10 | ₩15,595 | ₩16,131 | ₩15,595 | ₩15,689 | +0.60% | 3.7천 |
|---|
| 2025.11.07 | ₩15,300 | ₩15,434 | ₩14,978 | ₩15,085 | -1.40% | 1.5만 |
|---|
| 2025.11.06 | ₩15,823 | ₩15,823 | ₩14,991 | ₩15,099 | -4.58% | 3.3만 |
|---|
| 2025.11.05 | ₩15,340 | ₩16,225 | ₩15,340 | ₩16,077 | +4.81% | 2만 |
|---|
| 2025.11.04 | ₩16,667 | ₩16,667 | ₩16,238 | ₩16,238 | -2.57% | 1.7만 |
|---|
| 2025.11.03 | ₩17,351 | ₩17,432 | ₩16,721 | ₩17,123 | -1.31% | 8.2천 |
|---|
| 2025.10.31 | ₩17,499 | ₩18,035 | ₩17,499 | ₩17,888 | +2.22% | 9.8천 |
|---|
| 2025.10.30 | ₩17,914 | ₩18,102 | ₩17,432 | ₩17,485 | -2.40% | 1.2만 |
|---|
| 2025.10.29 | ₩17,834 | ₩18,451 | ₩17,190 | ₩17,914 | +0.45% | 3.3만 |
|---|
| 2025.10.28 | ₩18,236 | ₩18,545 | ₩17,700 | ₩17,981 | -1.40% | 1.7만 |
|---|
| 2025.10.27 | ₩18,276 | ₩18,625 | ₩17,539 | ₩18,169 | -0.59% | 2.2만 |
|---|
| 2025.10.24 | ₩17,298 | ₩18,075 | ₩16,292 | ₩18,062 | +4.42% | 1.4만 |
|---|
| 2025.10.23 | ₩15,742 | ₩17,485 | ₩15,742 | ₩17,016 | +8.09% | 8.8만 |
|---|
| 2025.10.22 | ₩15,380 | ₩15,702 | ₩15,045 | ₩15,702 | +2.09% | 1.6만 |
|---|
| 2025.10.21 | ₩15,689 | ₩15,689 | ₩15,099 | ₩15,125 | -3.59% | 6.5천 |
|---|
| 2025.10.20 | ₩15,152 | ₩15,487 | ₩14,911 | ₩15,461 | +2.04% | 2.1만 |
|---|
| 2025.10.17 | ₩14,964 | ₩15,528 | ₩14,884 | ₩14,884 | -0.54% | 1.4만 |
|---|
| 2025.10.16 | ₩15,635 | ₩15,635 | ₩15,058 | ₩15,085 | -3.52% | 1.1만 |
|---|
| 2025.10.15 | ₩15,528 | ₩15,769 | ₩15,125 | ₩15,769 | +1.55% | 1.2만 |
|---|
| 2025.10.14 | ₩15,313 | ₩15,514 | ₩15,152 | ₩15,152 | -1.05% | 1.2만 |
|---|
| 2025.10.13 | ₩16,037 | ₩16,037 | ₩15,018 | ₩15,461 | -3.60% | 1.9만 |
|---|
| 2025.10.10 | ₩15,528 | ₩15,769 | ₩15,112 | ₩15,166 | -2.33% | 1.7만 |
|---|