시장 데이터를 불러오는 중
전체 종목
CXApp Inc. - Class A Common Stock 과거 주가
CXApp Inc. - Class A Common Stock · CXAI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CXApp Inc. - Class A Common Stock · CXAI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,724 | ₩2,964 | ₩2,710 | ₩2,884 | +5.88% | 9만 |
| 2026.10.08 | ₩2,537 | ₩2,750 | ₩2,529 | ₩2,684 | +5.79% | 9.5만 |
| 2026.10.07 | ₩2,470 | ₩3,071 | ₩2,463 | ₩2,523 | +2.16% | 52.4만 |
| 2026.10.06 | ₩2,670 | ₩2,697 | ₩2,457 | ₩2,483 | -7.00% | 21.6만 |
| 2026.10.05 | ₩3,071 | ₩3,178 | ₩2,790 | ₩2,790 | -9.13% | 15.6만 |
| 2026.10.02 | ₩3,365 | ₩3,471 | ₩3,051 | ₩3,111 | -7.54% | 10.4만 |
| 2026.10.01 | ₩3,511 | ₩3,511 | ₩3,152 | ₩3,244 | -7.60% | 12.2만 |
| 2026.09.30 | ₩3,511 | ₩3,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,391 |
| -3.42% |
| 12.9만 |
| 2026.09.29 | ₩3,365 | ₩3,498 | ₩3,298 | ₩3,378 | +0.40% | 5만 |
|---|
| 2026.09.28 | ₩3,391 | ₩3,391 | ₩3,271 | ₩3,378 | -0.39% | 3.1만 |
|---|
| 2026.09.25 | ₩3,385 | ₩3,391 | ₩3,284 | ₩3,331 | -1.58% | 3.1만 |
|---|
| 2026.09.24 | ₩3,311 | ₩3,471 | ₩3,204 | ₩3,445 | +4.03% | 5.4만 |
|---|
| 2026.09.23 | ₩3,365 | ₩3,511 | ₩3,298 | ₩3,338 | -0.79% | 7.5만 |
|---|
| 2026.09.22 | ₩3,351 | ₩3,538 | ₩3,218 | ₩3,365 | +0.40% | 6.8만 |
|---|
| 2026.09.21 | ₩3,378 | ₩3,445 | ₩3,338 | ₩3,351 | -0.79% | 2.9만 |
|---|
| 2026.09.18 | ₩3,338 | ₩3,445 | ₩3,271 | ₩3,311 | -0.80% | 7.8만 |
|---|
| 2026.09.17 | ₩3,405 | ₩3,478 | ₩3,324 | ₩3,378 | -0.78% | 6.8만 |
|---|
| 2026.09.16 | ₩3,431 | ₩3,438 | ₩3,191 | ₩3,284 | -4.28% | 11.4만 |
|---|
| 2026.09.15 | ₩3,591 | ₩3,685 | ₩3,365 | ₩3,445 | -4.09% | 10.2만 |
|---|
| 2026.09.14 | ₩3,778 | ₩3,925 | ₩3,571 | ₩3,591 | -4.95% | 27.7만 |
|---|
| 2026.09.11 | ₩3,965 | ₩4,123 | ₩3,752 | ₩3,792 | -4.38% | 8.2만 |
|---|
| 2026.09.10 | ₩4,005 | ₩4,106 | ₩3,859 | ₩3,939 | -1.67% | 12.6만 |
|---|
| 2026.09.09 | ₩4,152 | ₩4,219 | ₩4,005 | ₩4,059 | -2.25% | 12.2만 |
|---|
| 2026.09.08 | ₩4,539 | ₩4,593 | ₩4,192 | ₩4,192 | -7.65% | 27.9만 |
|---|
| 2026.09.04 | ₩4,566 | ₩4,713 | ₩4,299 | ₩4,553 | -0.29% | 24.7만 |
|---|
| 2026.09.03 | ₩4,873 | ₩5,060 | ₩4,539 | ₩4,566 | -6.30% | 21.3만 |
|---|
| 2026.09.02 | ₩4,673 | ₩4,826 | ₩4,446 | ₩4,793 | +2.57% | 5.5만 |
|---|
| 2026.09.01 | ₩4,793 | ₩4,873 | ₩4,589 | ₩4,713 | -1.67% | 7.4만 |
|---|
| 2026.08.31 | ₩4,753 | ₩5,013 | ₩4,713 | ₩4,887 | +2.81% | 8.3만 |
|---|
| 2026.08.28 | ₩5,220 | ₩5,234 | ₩4,725 | ₩4,820 | -7.67% | 12만 |
|---|
| 2026.08.27 | ₩5,247 | ₩5,527 | ₩5,087 | ₩5,287 | +0.76% | 11.4만 |
|---|
| 2026.08.26 | ₩5,154 | ₩5,407 | ₩4,967 | ₩5,247 | +1.81% | 16.5만 |
|---|
| 2026.08.25 | ₩5,060 | ₩5,271 | ₩4,940 | ₩5,194 | +2.64% | 6.7만 |
|---|
| 2026.08.24 | ₩5,167 | ₩5,341 | ₩4,600 | ₩5,207 | +0.78% | 43.4만 |
|---|
| 2026.08.21 | ₩5,234 | ₩5,501 | ₩5,100 | ₩5,140 | -1.79% | 25.7만 |
|---|
| 2026.08.20 | ₩5,955 | ₩6,235 | ₩4,940 | ₩5,260 | -11.66% | 92.4만 |
|---|
| 2026.08.19 | ₩5,407 | ₩6,142 | ₩5,260 | ₩6,128 | +13.33% | 66.7만 |
|---|
| 2026.08.18 | ₩5,808 | ₩6,515 | ₩5,367 | ₩5,688 | -2.07% | 236.9만 |
|---|
| 2026.08.17 | ₩7,143 | ₩7,210 | ₩5,941 | ₩5,941 | -16.82% | 35만 |
|---|
| 2026.08.14 | ₩8,278 | ₩8,411 | ₩6,208 | ₩7,410 | -10.48% | 86.8만 |
|---|
| 2026.08.13 | ₩10,948 | ₩12,617 | ₩10,881 | ₩11,749 | +7.32% | 30.2만 |
|---|
| 2026.08.12 | ₩10,881 | ₩10,948 | ₩10,347 | ₩10,881 | 0.00% | 7.3만 |
|---|
| 2026.08.11 | ₩10,681 | ₩11,549 | ₩10,681 | ₩10,881 | +1.87% | 7.1만 |
|---|
| 2026.08.10 | ₩11,682 | ₩11,682 | ₩10,414 | ₩10,881 | -6.86% | 13.3만 |
|---|
| 2026.08.07 | ₩9,813 | ₩10,748 | ₩9,680 | ₩10,681 | +8.84% | 17만 |
|---|
| 2026.08.06 | ₩9,680 | ₩10,013 | ₩9,346 | ₩9,346 | -3.45% | 5.3만 |
|---|
| 2026.08.05 | ₩9,680 | ₩10,013 | ₩9,279 | ₩9,479 | -2.07% | 5.5만 |
|---|
| 2026.08.04 | ₩9,413 | ₩9,947 | ₩9,146 | ₩9,546 | +1.42% | 6.8만 |
|---|
| 2026.08.03 | ₩8,345 | ₩9,680 | ₩8,345 | ₩9,346 | +12.00% | 13.1만 |
|---|
| 2026.07.31 | ₩8,478 | ₩8,678 | ₩8,078 | ₩8,211 | -3.15% | 4.2만 |
|---|
| 2026.07.30 | ₩8,011 | ₩8,812 | ₩7,944 | ₩8,345 | +4.17% | 7.4만 |
|---|
| 2026.07.29 | ₩8,812 | ₩8,812 | ₩7,877 | ₩7,877 | -10.61% | 10.1만 |
|---|
| 2026.07.28 | ₩7,610 | ₩8,612 | ₩7,477 | ₩8,411 | +10.53% | 12.2만 |
|---|
| 2026.07.27 | ₩7,276 | ₩7,677 | ₩7,076 | ₩7,410 | +1.83% | 7.6만 |
|---|
| 2026.07.24 | ₩7,744 | ₩7,944 | ₩7,076 | ₩7,276 | -6.03% | 12.8만 |
|---|
| 2026.07.23 | ₩8,211 | ₩8,478 | ₩7,944 | ₩8,011 | -2.44% | 6.8만 |
|---|
| 2026.07.22 | ₩8,678 | ₩8,879 | ₩8,345 | ₩8,345 | -3.85% | 6.4만 |
|---|
| 2026.07.21 | ₩8,745 | ₩9,146 | ₩8,545 | ₩8,545 | -2.29% | 6.4만 |
|---|
| 2026.07.20 | ₩9,079 | ₩9,212 | ₩8,678 | ₩8,678 | -4.41% | 4.2만 |
|---|
| 2026.07.17 | ₩9,279 | ₩9,279 | ₩8,345 | ₩8,945 | -3.60% | 14.7만 |
|---|
| 2026.07.16 | ₩9,813 | ₩10,214 | ₩9,279 | ₩9,279 | -5.44% | 10.2만 |
|---|
| 2026.07.15 | ₩10,347 | ₩10,548 | ₩9,680 | ₩9,746 | -5.81% | 4.2만 |
|---|
| 2026.07.14 | ₩10,013 | ₩10,748 | ₩9,880 | ₩10,013 | 0.00% | 4.9만 |
|---|
| 2026.07.13 | ₩10,414 | ₩10,481 | ₩9,813 | ₩9,947 | -4.49% | 3.8만 |
|---|
| 2026.07.10 | ₩10,414 | ₩10,548 | ₩10,013 | ₩10,481 | +0.64% | 4.4만 |
|---|
| 2026.07.09 | ₩10,681 | ₩10,748 | ₩10,013 | ₩10,481 | -1.88% | 5.4만 |
|---|
| 2026.07.08 | ₩9,880 | ₩10,881 | ₩9,680 | ₩10,881 | +10.14% | 10.2만 |
|---|
| 2026.07.07 | ₩10,481 | ₩10,481 | ₩9,746 | ₩10,013 | -4.46% | 16.3만 |
|---|
| 2026.07.06 | ₩11,015 | ₩11,415 | ₩10,681 | ₩10,681 | -3.03% | 14.2만 |
|---|
| 2026.07.02 | ₩11,616 | ₩11,816 | ₩10,748 | ₩11,148 | -4.02% | 8.6만 |
|---|
| 2026.07.01 | ₩12,283 | ₩13,351 | ₩11,415 | ₩11,415 | -7.07% | 12.3만 |
|---|
| 2026.06.30 | ₩12,617 | ₩13,151 | ₩12,283 | ₩12,417 | -1.59% | 5.7만 |
|---|
| 2026.06.29 | ₩12,684 | ₩13,285 | ₩12,350 | ₩12,350 | -2.63% | 8.2만 |
|---|
| 2026.06.26 | ₩11,682 | ₩13,018 | ₩11,415 | ₩12,550 | +7.43% | 16.3만 |
|---|
| 2026.06.25 | ₩12,283 | ₩13,351 | ₩11,549 | ₩11,749 | -4.35% | 26.5만 |
|---|
| 2026.06.24 | ₩14,419 | ₩14,887 | ₩11,415 | ₩12,283 | -14.81% | 33.6만 |
|---|
| 2026.06.23 | ₩15,621 | ₩16,289 | ₩14,753 | ₩14,753 | -5.56% | 12.1만 |
|---|
| 2026.06.22 | ₩16,956 | ₩17,090 | ₩15,154 | ₩15,688 | -7.48% | 19.2만 |
|---|
| 2026.06.18 | ₩14,620 | ₩17,690 | ₩14,353 | ₩17,023 | +16.44% | 75.1만 |
|---|
| 2026.06.17 | ₩13,752 | ₩14,286 | ₩13,218 | ₩14,286 | +3.88% | 11.2만 |
|---|
| 2026.06.16 | ₩13,552 | ₩14,620 | ₩12,817 | ₩14,620 | +7.88% | 16.2만 |
|---|
| 2026.06.15 | ₩13,418 | ₩14,019 | ₩13,151 | ₩13,685 | +1.99% | 14.8만 |
|---|
| 2026.06.12 | ₩14,553 | ₩15,154 | ₩13,018 | ₩13,285 | -8.72% | 24.2만 |
|---|
| 2026.06.11 | ₩13,618 | ₩15,287 | ₩12,817 | ₩15,287 | +12.25% | 20.9만 |
|---|
| 2026.06.10 | ₩14,553 | ₩14,553 | ₩13,752 | ₩14,353 | -1.38% | 14.2만 |
|---|
| 2026.06.09 | ₩14,887 | ₩16,222 | ₩13,351 | ₩14,953 | +0.45% | 36.6만 |
|---|
| 2026.06.08 | ₩14,887 | ₩16,088 | ₩13,685 | ₩16,088 | +8.07% | 41.3만 |
|---|
| 2026.06.05 | ₩18,692 | ₩18,892 | ₩14,219 | ₩16,489 | -11.79% | 167만 |
|---|
| 2026.06.04 | ₩20,695 | ₩22,363 | ₩16,956 | ₩17,023 | -17.74% | 1076.4만 |
|---|
| 2026.06.03 | ₩13,218 | ₩13,285 | ₩9,947 | ₩10,614 | -19.70% | 139.5만 |
|---|
| 2026.06.02 | ₩12,750 | ₩13,552 | ₩12,150 | ₩13,552 | +6.28% | 30.1만 |
|---|
| 2026.06.01 | ₩15,220 | ₩16,689 | ₩13,218 | ₩13,685 | -10.09% | 124만 |
|---|
| 2026.05.29 | ₩11,415 | ₩15,354 | ₩11,415 | ₩13,885 | +21.64% | 83.4만 |
|---|
| 2026.05.28 | ₩12,817 | ₩13,485 | ₩11,282 | ₩11,415 | -10.94% | 24.7만 |
|---|
| 2026.05.27 | ₩14,753 | ₩15,220 | ₩12,951 | ₩13,285 | -9.95% | 26.7만 |
|---|
| 2026.05.26 | ₩12,550 | ₩16,689 | ₩12,417 | ₩15,154 | +20.74% | 90.3만 |
|---|
| 2026.05.22 | ₩14,419 | ₩15,688 | ₩11,883 | ₩12,150 | -15.74% | 65만 |
|---|
| 2026.05.21 | ₩12,684 | ₩15,488 | ₩12,216 | ₩13,351 | +5.26% | 233.5만 |
|---|
| 2026.05.20 | ₩12,083 | ₩12,884 | ₩11,015 | ₩11,883 | -1.66% | 41.1만 |
|---|
| 2026.05.19 | ₩9,413 | ₩12,016 | ₩9,346 | ₩11,282 | +19.86% | 59.4만 |
|---|
| 2026.05.18 | ₩9,346 | ₩10,013 | ₩9,012 | ₩9,413 | +0.71% | 12만 |
|---|
| 2026.05.15 | ₩9,346 | ₩9,680 | ₩9,079 | ₩9,146 | -2.14% | 6.1만 |
|---|
| 2026.05.14 | ₩9,346 | ₩9,680 | ₩8,745 | ₩9,346 | 0.00% | 12.2만 |
|---|
| 2026.05.13 | ₩9,079 | ₩9,613 | ₩9,012 | ₩9,479 | +4.41% | 15.8만 |
|---|
| 2026.05.12 | ₩9,413 | ₩9,746 | ₩9,079 | ₩9,146 | -2.84% | 8.9만 |
|---|
| 2026.05.11 | ₩9,680 | ₩10,147 | ₩9,413 | ₩9,413 | -2.76% | 6.8만 |
|---|
| 2026.05.08 | ₩10,614 | ₩10,614 | ₩9,613 | ₩9,680 | -8.81% | 11.1만 |
|---|
| 2026.05.07 | ₩10,281 | ₩10,815 | ₩10,281 | ₩10,281 | 0.00% | 5.8만 |
|---|
| 2026.05.06 | ₩10,548 | ₩10,748 | ₩10,214 | ₩10,347 | -1.90% | 7.9만 |
|---|
| 2026.05.05 | ₩10,748 | ₩10,815 | ₩10,347 | ₩10,548 | -1.86% | 6.7만 |
|---|
| 2026.05.04 | ₩11,282 | ₩11,282 | ₩10,481 | ₩10,881 | -3.55% | 6.7만 |
|---|
| 2026.05.01 | ₩11,082 | ₩11,215 | ₩10,481 | ₩11,082 | 0.00% | 6.3만 |
|---|
| 2026.04.30 | ₩10,080 | ₩11,082 | ₩9,880 | ₩10,948 | +8.61% | 8.3만 |
|---|
| 2026.04.29 | ₩10,614 | ₩10,748 | ₩9,880 | ₩10,214 | -3.77% | 10만 |
|---|
| 2026.04.28 | ₩10,614 | ₩10,881 | ₩10,281 | ₩10,815 | +1.89% | 5.2만 |
|---|
| 2026.04.27 | ₩11,015 | ₩11,015 | ₩10,347 | ₩10,881 | -1.21% | 7.6만 |
|---|
| 2026.04.24 | ₩10,681 | ₩11,015 | ₩10,214 | ₩10,948 | +2.50% | 8.7만 |
|---|
| 2026.04.23 | ₩11,549 | ₩11,749 | ₩10,748 | ₩10,815 | -6.36% | 19.9만 |
|---|
| 2026.04.22 | ₩11,349 | ₩12,283 | ₩10,681 | ₩12,150 | +7.06% | 30.2만 |
|---|
| 2026.04.21 | ₩12,016 | ₩12,016 | ₩10,948 | ₩11,215 | -6.67% | 7.9만 |
|---|
| 2026.04.20 | ₩12,283 | ₩12,684 | ₩11,682 | ₩12,083 | -1.63% | 7.2만 |
|---|
| 2026.04.17 | ₩11,682 | ₩13,151 | ₩11,616 | ₩13,151 | +12.57% | 11.8만 |
|---|
| 2026.04.16 | ₩12,150 | ₩12,150 | ₩11,349 | ₩12,016 | -1.10% | 6.9만 |
|---|
| 2026.04.15 | ₩10,881 | ₩12,350 | ₩10,481 | ₩12,350 | +13.50% | 15.3만 |
|---|
| 2026.04.14 | ₩10,881 | ₩11,549 | ₩10,748 | ₩11,015 | +1.23% | 11.5만 |
|---|
| 2026.04.13 | ₩10,815 | ₩11,482 | ₩10,080 | ₩10,881 | +0.62% | 23.3만 |
|---|
| 2026.04.10 | ₩11,883 | ₩12,150 | ₩11,282 | ₩12,150 | +2.25% | 81.6만 |
|---|
| 2026.04.09 | ₩11,682 | ₩12,350 | ₩11,415 | ₩11,949 | +2.29% | 4.1만 |
|---|
| 2026.04.08 | ₩13,351 | ₩13,351 | ₩11,682 | ₩12,083 | -9.50% | 6.7만 |
|---|
| 2026.04.07 | ₩11,949 | ₩13,018 | ₩11,349 | ₩12,684 | +6.15% | 8.2만 |
|---|
| 2026.04.06 | ₩11,949 | ₩12,350 | ₩11,482 | ₩12,016 | +0.56% | 4.4만 |
|---|
| 2026.04.02 | ₩11,415 | ₩11,949 | ₩10,948 | ₩11,949 | +4.68% | 5.1만 |
|---|
| 2026.04.01 | ₩11,415 | ₩12,150 | ₩11,015 | ₩12,016 | +5.26% | 6.6만 |
|---|
| 2026.03.31 | ₩12,016 | ₩12,684 | ₩9,479 | ₩12,083 | +0.56% | 25.1만 |
|---|
| 2026.03.30 | ₩13,752 | ₩14,353 | ₩13,084 | ₩13,351 | -2.91% | 32만 |
|---|
| 2026.03.27 | ₩14,353 | ₩14,553 | ₩12,216 | ₩12,951 | -9.77% | 8.3만 |
|---|
| 2026.03.26 | ₩16,088 | ₩16,689 | ₩14,086 | ₩14,553 | -9.54% | 6만 |
|---|
| 2026.03.25 | ₩17,490 | ₩18,024 | ₩16,355 | ₩16,355 | -6.49% | 6.1만 |
|---|
| 2026.03.24 | ₩17,223 | ₩17,957 | ₩16,355 | ₩17,357 | +0.78% | 4만 |
|---|
| 2026.03.23 | ₩15,755 | ₩18,358 | ₩15,488 | ₩17,357 | +10.17% | 12.5만 |
|---|
| 2026.03.20 | ₩17,357 | ₩17,690 | ₩14,820 | ₩14,887 | -14.23% | 8.1만 |
|---|
| 2026.03.19 | ₩17,490 | ₩17,891 | ₩16,689 | ₩17,690 | +1.15% | 4.6만 |
|---|
| 2026.03.18 | ₩18,358 | ₩19,026 | ₩14,820 | ₩18,358 | 0.00% | 24.5만 |
|---|
| 2026.03.17 | ₩19,226 | ₩21,028 | ₩18,091 | ₩19,092 | -0.69% | 21.5만 |
|---|
| 2026.03.16 | ₩16,823 | ₩20,895 | ₩15,354 | ₩20,160 | +19.84% | 49.2만 |
|---|
| 2026.03.13 | ₩17,824 | ₩21,229 | ₩16,155 | ₩16,889 | -5.24% | 303만 |
|---|
| 2026.03.12 | ₩13,485 | ₩14,686 | ₩12,884 | ₩14,686 | +8.91% | 20.1만 |
|---|
| 2026.03.11 | ₩12,550 | ₩14,019 | ₩12,550 | ₩14,019 | +11.70% | 7.6만 |
|---|
| 2026.03.10 | ₩12,016 | ₩13,351 | ₩12,016 | ₩12,684 | +5.56% | 6.6만 |
|---|
| 2026.03.09 | ₩12,550 | ₩13,018 | ₩11,415 | ₩12,817 | +2.13% | 9.5만 |
|---|
| 2026.03.06 | ₩13,952 | ₩14,686 | ₩12,283 | ₩13,285 | -4.78% | 20.6만 |
|---|
| 2026.03.05 | ₩15,821 | ₩16,889 | ₩14,152 | ₩14,887 | -5.91% | 164.9만 |
|---|
| 2026.03.04 | ₩12,884 | ₩15,287 | ₩12,750 | ₩13,418 | +4.15% | 71만 |
|---|
| 2026.03.03 | ₩10,881 | ₩13,485 | ₩10,881 | ₩12,216 | +12.27% | 9.5만 |
|---|
| 2026.03.02 | ₩11,549 | ₩12,216 | ₩10,815 | ₩11,082 | -4.05% | 4.4만 |
|---|
| 2026.02.27 | ₩12,951 | ₩13,018 | ₩12,216 | ₩12,216 | -5.67% | 2.7만 |
|---|
| 2026.02.26 | ₩12,817 | ₩13,351 | ₩12,483 | ₩12,617 | -1.56% | 3.1만 |
|---|
| 2026.02.25 | ₩12,216 | ₩13,952 | ₩11,749 | ₩12,684 | +3.83% | 5.6만 |
|---|
| 2026.02.24 | ₩11,616 | ₩12,417 | ₩11,549 | ₩12,016 | +3.45% | 2만 |
|---|
| 2026.02.23 | ₩12,083 | ₩12,951 | ₩11,415 | ₩11,682 | -3.31% | 3.8만 |
|---|
| 2026.02.20 | ₩12,884 | ₩13,485 | ₩12,350 | ₩12,350 | -4.15% | 3.4만 |
|---|
| 2026.02.19 | ₩12,150 | ₩13,285 | ₩12,016 | ₩12,617 | +3.85% | 3.2만 |
|---|
| 2026.02.18 | ₩12,150 | ₩13,552 | ₩12,016 | ₩12,016 | -1.10% | 3.9만 |
|---|
| 2026.02.17 | ₩13,351 | ₩13,552 | ₩12,083 | ₩12,483 | -6.50% | 4.8만 |
|---|
| 2026.02.13 | ₩13,285 | ₩14,953 | ₩13,285 | ₩13,418 | +1.01% | 8.8만 |
|---|
| 2026.02.12 | ₩14,353 | ₩14,686 | ₩13,018 | ₩13,485 | -6.05% | 7.2만 |
|---|
| 2026.02.11 | ₩15,488 | ₩15,488 | ₩14,152 | ₩14,353 | -7.33% | 6.5만 |
|---|
| 2026.02.10 | ₩16,022 | ₩16,489 | ₩15,354 | ₩15,554 | -2.92% | 3.5만 |
|---|
| 2026.02.09 | ₩15,354 | ₩16,222 | ₩14,686 | ₩15,821 | +3.04% | 3.6만 |
|---|
| 2026.02.06 | ₩14,953 | ₩15,755 | ₩14,019 | ₩15,220 | +1.79% | 6.9만 |
|---|
| 2026.02.05 | ₩14,286 | ₩16,622 | ₩14,019 | ₩14,219 | -0.47% | 13.6만 |
|---|
| 2026.02.04 | ₩17,624 | ₩17,624 | ₩14,286 | ₩14,486 | -17.80% | 9.8만 |
|---|
| 2026.02.03 | ₩18,358 | ₩18,358 | ₩16,222 | ₩17,490 | -4.73% | 12.3만 |
|---|
| 2026.02.02 | ₩22,030 | ₩22,230 | ₩18,358 | ₩18,558 | -15.76% | 15.5만 |
|---|
| 2026.01.30 | ₩21,295 | ₩22,897 | ₩18,892 | ₩21,763 | +2.19% | 23.7만 |
|---|
| 2026.01.29 | ₩22,363 | ₩22,630 | ₩20,027 | ₩20,361 | -8.96% | 18.2만 |
|---|
| 2026.01.28 | ₩22,564 | ₩29,974 | ₩21,362 | ₩22,564 | 0.00% | 56.7만 |
|---|
| 2026.01.27 | ₩20,695 | ₩24,700 | ₩18,024 | ₩21,696 | +4.84% | 31.9만 |
|---|
| 2026.01.26 | ₩24,700 | ₩25,301 | ₩19,426 | ₩20,761 | -15.95% | 133.8만 |
|---|
| 2026.01.23 | ₩18,558 | ₩19,092 | ₩17,690 | ₩18,692 | +0.72% | 7만 |
|---|
| 2026.01.22 | ₩16,022 | ₩18,558 | ₩16,022 | ₩18,225 | +13.75% | 1.5만 |
|---|
| 2026.01.21 | ₩18,158 | ₩19,026 | ₩16,689 | ₩17,290 | -4.78% | 2.6만 |
|---|
| 2026.01.20 | ₩19,426 | ₩19,426 | ₩18,024 | ₩18,358 | -5.50% | 2.4만 |
|---|
| 2026.01.16 | ₩19,359 | ₩20,027 | ₩18,892 | ₩19,359 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩20,027 | ₩20,361 | ₩19,359 | ₩19,359 | -3.33% | 1.8만 |
|---|
| 2026.01.14 | ₩19,893 | ₩19,960 | ₩18,692 | ₩19,426 | -2.35% | 3.5만 |
|---|
| 2026.01.13 | ₩22,230 | ₩22,697 | ₩20,094 | ₩20,094 | -9.61% | 4.2만 |
|---|
| 2026.01.12 | ₩21,696 | ₩23,298 | ₩21,696 | ₩22,297 | +2.77% | 1.7만 |
|---|
| 2026.01.09 | ₩23,298 | ₩23,699 | ₩22,230 | ₩22,230 | -4.58% | 1.9만 |
|---|
| 2026.01.08 | ₩23,298 | ₩23,632 | ₩22,497 | ₩22,897 | -1.72% | 1.3만 |
|---|
| 2026.01.07 | ₩24,032 | ₩24,633 | ₩22,964 | ₩23,765 | -1.11% | 1.6만 |
|---|
| 2026.01.06 | ₩23,165 | ₩24,767 | ₩22,564 | ₩24,233 | +4.61% | 2.6만 |
|---|
| 2026.01.05 | ₩23,365 | ₩24,700 | ₩21,763 | ₩22,697 | -2.86% | 5.4만 |
|---|
| 2026.01.02 | ₩24,500 | ₩25,367 | ₩21,696 | ₩22,831 | -6.81% | 7.7만 |
|---|
| 2025.12.31 | ₩20,427 | ₩25,100 | ₩20,094 | ₩22,163 | +8.50% | 7.4만 |
|---|
| 2025.12.30 | ₩20,027 | ₩21,696 | ₩20,027 | ₩20,695 | +3.33% | 3.6만 |
|---|
| 2025.12.29 | ₩22,030 | ₩22,030 | ₩20,294 | ₩20,427 | -7.27% | 2.7만 |
|---|
| 2025.12.26 | ₩23,298 | ₩23,432 | ₩21,696 | ₩22,030 | -5.44% | 2.6만 |
|---|
| 2025.12.24 | ₩23,365 | ₩24,032 | ₩21,562 | ₩23,231 | -0.57% | 2.2만 |
|---|
| 2025.12.23 | ₩26,502 | ₩27,370 | ₩23,365 | ₩23,365 | -11.84% | 3만 |
|---|
| 2025.12.22 | ₩26,369 | ₩27,637 | ₩25,367 | ₩26,102 | -1.01% | 2.9만 |
|---|
| 2025.12.19 | ₩24,767 | ₩26,703 | ₩24,700 | ₩25,768 | +4.04% | 2.4만 |
|---|
| 2025.12.18 | ₩26,502 | ₩26,703 | ₩24,366 | ₩24,700 | -6.80% | 2만 |
|---|
| 2025.12.17 | ₩27,971 | ₩27,971 | ₩25,034 | ₩25,034 | -10.50% | 2.2만 |
|---|
| 2025.12.16 | ₩24,433 | ₩27,370 | ₩24,433 | ₩26,769 | +9.56% | 2만 |
|---|
| 2025.12.15 | ₩27,370 | ₩27,370 | ₩24,032 | ₩24,433 | -10.73% | 3.3만 |
|---|
| 2025.12.12 | ₩31,709 | ₩31,843 | ₩26,703 | ₩26,703 | -15.79% | 4.6만 |
|---|
| 2025.12.11 | ₩33,779 | ₩33,912 | ₩30,241 | ₩31,042 | -8.10% | 7만 |
|---|
| 2025.12.10 | ₩33,378 | ₩36,716 | ₩31,576 | ₩35,047 | +5.00% | 12.6만 |
|---|
| 2025.12.09 | ₩27,904 | ₩40,054 | ₩27,904 | ₩33,378 | +19.62% | 63.1만 |
|---|
| 2025.12.08 | ₩28,305 | ₩29,640 | ₩27,370 | ₩27,570 | -2.59% | 1.2만 |
|---|
| 2025.12.05 | ₩29,707 | ₩30,107 | ₩27,370 | ₩27,771 | -6.52% | 6.8천 |
|---|
| 2025.12.04 | ₩26,703 | ₩29,373 | ₩26,369 | ₩28,972 | +8.50% | 1.6만 |
|---|
| 2025.12.03 | ₩26,502 | ₩26,836 | ₩24,032 | ₩25,768 | -2.77% | 2.1만 |
|---|
| 2025.12.02 | ₩27,771 | ₩29,573 | ₩26,703 | ₩26,703 | -3.85% | 1.7만 |
|---|
| 2025.12.01 | ₩30,708 | ₩31,042 | ₩26,703 | ₩27,103 | -11.74% | 1.5만 |
|---|
| 2025.11.28 | ₩31,309 | ₩32,043 | ₩30,775 | ₩30,842 | -1.49% | 8.2천 |
|---|
| 2025.11.26 | ₩30,241 | ₩32,043 | ₩29,373 | ₩30,775 | +1.77% | 1.2만 |
|---|
| 2025.11.25 | ₩29,840 | ₩31,376 | ₩28,705 | ₩30,842 | +3.36% | 1.2만 |
|---|
| 2025.11.24 | ₩26,703 | ₩30,040 | ₩26,703 | ₩29,440 | +10.25% | 1.2만 |
|---|
| 2025.11.21 | ₩26,369 | ₩28,639 | ₩25,701 | ₩26,836 | +1.77% | 1.8만 |
|---|
| 2025.11.20 | ₩30,040 | ₩32,043 | ₩27,370 | ₩27,370 | -8.89% | 1.4만 |
|---|
| 2025.11.19 | ₩32,043 | ₩32,844 | ₩28,772 | ₩29,506 | -7.92% | 1.2만 |
|---|
| 2025.11.18 | ₩30,374 | ₩31,509 | ₩28,438 | ₩31,175 | +2.64% | 9.4천 |
|---|
| 2025.11.17 | ₩35,181 | ₩35,181 | ₩30,241 | ₩30,641 | -12.90% | 2.1만 |
|---|
| 2025.11.14 | ₩33,378 | ₩36,583 | ₩33,378 | ₩35,514 | +6.40% | 1.3만 |
|---|
| 2025.11.13 | ₩38,051 | ₩38,452 | ₩33,378 | ₩34,313 | -9.82% | 3.4만 |
|---|
| 2025.11.12 | ₩36,716 | ₩38,652 | ₩36,115 | ₩38,051 | +3.64% | 2.6만 |
|---|
| 2025.11.11 | ₩38,719 | ₩39,386 | ₩37,183 | ₩37,651 | -2.76% | 7.9천 |
|---|
| 2025.11.10 | ₩41,322 | ₩41,389 | ₩38,719 | ₩39,053 | -5.49% | 1.4만 |
|---|
| 2025.11.07 | ₩40,054 | ₩40,388 | ₩36,716 | ₩40,054 | 0.00% | 2.4만 |
|---|
| 2025.11.06 | ₩43,058 | ₩44,059 | ₩40,054 | ₩41,122 | -4.50% | 1.2만 |
|---|
| 2025.11.05 | ₩42,924 | ₩44,460 | ₩42,057 | ₩43,191 | +0.62% | 9.4천 |
|---|
| 2025.11.04 | ₩44,059 | ₩45,728 | ₩42,057 | ₩42,924 | -2.58% | 1.3만 |
|---|
| 2025.11.03 | ₩49,133 | ₩49,133 | ₩44,593 | ₩46,062 | -6.25% | 1.8만 |
|---|
| 2025.10.31 | ₩45,528 | ₩49,934 | ₩45,528 | ₩48,465 | +6.45% | 1.1만 |
|---|
| 2025.10.30 | ₩45,728 | ₩47,330 | ₩45,394 | ₩45,528 | -0.44% | 8.8천 |
|---|
| 2025.10.29 | ₩48,665 | ₩48,866 | ₩45,795 | ₩45,928 | -5.62% | 1.6만 |
|---|
| 2025.10.28 | ₩50,735 | ₩52,738 | ₩48,398 | ₩48,933 | -3.55% | 1.2만 |
|---|
| 2025.10.27 | ₩51,803 | ₩53,405 | ₩50,802 | ₩51,336 | -0.90% | 9.2천 |
|---|
| 2025.10.24 | ₩50,735 | ₩52,070 | ₩49,600 | ₩51,803 | +2.11% | 1.5만 |
|---|
| 2025.10.23 | ₩48,065 | ₩50,735 | ₩47,397 | ₩50,201 | +4.44% | 7.2천 |
|---|
| 2025.10.22 | ₩50,401 | ₩51,336 | ₩47,264 | ₩48,465 | -3.84% | 1.1만 |
|---|
| 2025.10.21 | ₩53,405 | ₩54,740 | ₩49,934 | ₩51,336 | -3.87% | 1.2만 |
|---|
| 2025.10.20 | ₩50,067 | ₩53,672 | ₩49,734 | ₩52,471 | +4.80% | 1.4만 |
|---|
| 2025.10.17 | ₩50,735 | ₩51,937 | ₩48,332 | ₩49,133 | -3.16% | 1.2만 |
|---|
| 2025.10.16 | ₩56,009 | ₩56,075 | ₩50,401 | ₩50,868 | -9.18% | 2.6만 |
|---|
| 2025.10.15 | ₩55,475 | ₩60,748 | ₩53,806 | ₩55,007 | -0.84% | 5만 |
|---|
| 2025.10.14 | ₩54,874 | ₩56,610 | ₩52,070 | ₩55,074 | +0.36% | 1.8만 |
|---|
| 2025.10.13 | ₩56,743 | ₩59,347 | ₩54,740 | ₩56,743 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩63,218 | ₩64,086 | ₩54,073 | ₩55,475 | -12.25% | 4.1만 |
|---|