시장 데이터를 불러오는 중
전체 종목
Cyngn Inc. - Common stock 과거 주가
Cyngn Inc. - Common stock · CYN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cyngn Inc. - Common stock · CYN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩746 | ₩746 | ₩687 | ₩701 | -5.91% | 33.9만 |
| 2026.10.08 | ₩802 | ₩808 | ₩735 | ₩738 | -8.00% | 23.4만 |
| 2026.10.07 | ₩816 | ₩830 | ₩790 | ₩812 | -0.49% | 14.5만 |
| 2026.10.06 | ₩878 | ₩883 | ₩806 | ₩818 | -6.85% | 17.2만 |
| 2026.10.05 | ₩905 | ₩935 | ₩851 | ₩851 | -5.91% | 19.6만 |
| 2026.10.02 | ₩938 | ₩949 | ₩887 | ₩905 | -3.56% | 15.5만 |
| 2026.10.01 | ₩1,015 | ₩1,030 | ₩922 | ₩935 | -7.89% | 27.7만 |
| 2026.09.30 | ₩953 | ₩1,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,002 |
| +5.19% |
| 28.5만 |
| 2026.09.29 | ₩890 | ₩1,009 | ₩877 | ₩953 | +7.06% | 69.2만 |
|---|
| 2026.09.28 | ₩935 | ₩943 | ₩859 | ₩879 | -6.00% | 21.4만 |
|---|
| 2026.09.25 | ₩949 | ₩949 | ₩909 | ₩922 | -2.82% | 12.6만 |
|---|
| 2026.09.24 | ₩1,001 | ₩1,015 | ₩937 | ₩951 | -4.94% | 15.4만 |
|---|
| 2026.09.23 | ₩1,042 | ₩1,042 | ₩1,003 | ₩1,029 | -1.28% | 7.1만 |
|---|
| 2026.09.22 | ₩1,015 | ₩1,065 | ₩1,002 | ₩1,038 | +2.24% | 12.5만 |
|---|
| 2026.09.21 | ₩1,042 | ₩1,062 | ₩989 | ₩1,015 | -2.56% | 17.7만 |
|---|
| 2026.09.18 | ₩973 | ₩1,015 | ₩969 | ₩1,009 | +3.71% | 17.8만 |
|---|
| 2026.09.17 | ₩990 | ₩995 | ₩963 | ₩974 | -1.62% | 13.3만 |
|---|
| 2026.09.16 | ₩1,076 | ₩1,076 | ₩953 | ₩965 | -10.31% | 33.9만 |
|---|
| 2026.09.15 | ₩1,036 | ₩1,090 | ₩943 | ₩1,066 | +2.97% | 38.2만 |
|---|
| 2026.09.14 | ₩1,040 | ₩1,056 | ₩1,009 | ₩1,013 | -2.57% | 11.6만 |
|---|
| 2026.09.11 | ₩1,069 | ₩1,085 | ₩1,042 | ₩1,062 | -0.62% | 10.6만 |
|---|
| 2026.09.10 | ₩1,144 | ₩1,144 | ₩1,069 | ₩1,077 | -5.84% | 16.5만 |
|---|
| 2026.09.09 | ₩1,189 | ₩1,203 | ₩1,086 | ₩1,109 | -6.74% | 31.9만 |
|---|
| 2026.09.08 | ₩1,177 | ₩1,283 | ₩1,177 | ₩1,180 | +0.23% | 30.6만 |
|---|
| 2026.09.04 | ₩1,303 | ₩1,303 | ₩1,176 | ₩1,200 | -7.90% | 48만 |
|---|
| 2026.09.03 | ₩1,309 | ₩1,332 | ₩1,301 | ₩1,309 | 0.00% | 6.7만 |
|---|
| 2026.09.02 | ₩1,323 | ₩1,336 | ₩1,296 | ₩1,296 | -2.02% | 12.2만 |
|---|
| 2026.09.01 | ₩1,403 | ₩1,403 | ₩1,323 | ₩1,328 | -5.33% | 15.4만 |
|---|
| 2026.08.31 | ₩1,390 | ₩1,414 | ₩1,376 | ₩1,403 | +0.96% | 8.3만 |
|---|
| 2026.08.28 | ₩1,470 | ₩1,470 | ₩1,390 | ₩1,390 | -5.45% | 9.2만 |
|---|
| 2026.08.27 | ₩1,416 | ₩1,497 | ₩1,403 | ₩1,470 | +3.77% | 9.1만 |
|---|
| 2026.08.26 | ₩1,430 | ₩1,430 | ₩1,376 | ₩1,416 | -0.93% | 9만 |
|---|
| 2026.08.25 | ₩1,430 | ₩1,436 | ₩1,376 | ₩1,416 | -0.93% | 13.9만 |
|---|
| 2026.08.24 | ₩1,470 | ₩1,470 | ₩1,403 | ₩1,416 | -3.64% | 9.8만 |
|---|
| 2026.08.21 | ₩1,430 | ₩1,497 | ₩1,403 | ₩1,456 | +1.87% | 16.4만 |
|---|
| 2026.08.20 | ₩1,390 | ₩1,436 | ₩1,390 | ₩1,430 | +2.88% | 12.5만 |
|---|
| 2026.08.19 | ₩1,416 | ₩1,443 | ₩1,376 | ₩1,416 | 0.00% | 19만 |
|---|
| 2026.08.18 | ₩1,416 | ₩1,438 | ₩1,390 | ₩1,416 | 0.00% | 9.4만 |
|---|
| 2026.08.17 | ₩1,430 | ₩1,463 | ₩1,390 | ₩1,416 | -0.93% | 15.3만 |
|---|
| 2026.08.14 | ₩1,430 | ₩1,510 | ₩1,416 | ₩1,483 | +3.74% | 19.5만 |
|---|
| 2026.08.13 | ₩1,483 | ₩1,523 | ₩1,376 | ₩1,423 | -4.05% | 48.7만 |
|---|
| 2026.08.12 | ₩1,657 | ₩1,710 | ₩1,603 | ₩1,610 | -2.82% | 35.6만 |
|---|
| 2026.08.11 | ₩1,657 | ₩1,710 | ₩1,644 | ₩1,684 | +1.61% | 8.8만 |
|---|
| 2026.08.10 | ₩1,670 | ₩1,684 | ₩1,617 | ₩1,657 | -0.80% | 14.3만 |
|---|
| 2026.08.07 | ₩1,510 | ₩1,644 | ₩1,497 | ₩1,644 | +8.85% | 14.7만 |
|---|
| 2026.08.06 | ₩1,510 | ₩1,523 | ₩1,470 | ₩1,483 | -1.77% | 10.2만 |
|---|
| 2026.08.05 | ₩1,563 | ₩1,577 | ₩1,476 | ₩1,497 | -4.27% | 7.3만 |
|---|
| 2026.08.04 | ₩1,456 | ₩1,617 | ₩1,456 | ₩1,563 | +7.34% | 23.1만 |
|---|
| 2026.08.03 | ₩1,456 | ₩1,550 | ₩1,416 | ₩1,497 | +2.75% | 19.9만 |
|---|
| 2026.07.31 | ₩1,416 | ₩1,455 | ₩1,390 | ₩1,416 | 0.00% | 10.6만 |
|---|
| 2026.07.30 | ₩1,403 | ₩1,456 | ₩1,390 | ₩1,456 | +3.81% | 25.2만 |
|---|
| 2026.07.29 | ₩1,456 | ₩1,470 | ₩1,376 | ₩1,376 | -5.50% | 11.7만 |
|---|
| 2026.07.28 | ₩1,476 | ₩1,497 | ₩1,430 | ₩1,456 | -1.36% | 9.6만 |
|---|
| 2026.07.27 | ₩1,456 | ₩1,497 | ₩1,430 | ₩1,483 | +1.83% | 9.5만 |
|---|
| 2026.07.24 | ₩1,497 | ₩1,517 | ₩1,443 | ₩1,443 | -3.57% | 18.6만 |
|---|
| 2026.07.23 | ₩1,523 | ₩1,577 | ₩1,497 | ₩1,497 | -1.75% | 12.9만 |
|---|
| 2026.07.22 | ₩1,537 | ₩1,546 | ₩1,503 | ₩1,537 | 0.00% | 8.1만 |
|---|
| 2026.07.21 | ₩1,523 | ₩1,590 | ₩1,523 | ₩1,550 | +1.75% | 9.2만 |
|---|
| 2026.07.20 | ₩1,577 | ₩1,577 | ₩1,510 | ₩1,523 | -3.39% | 8만 |
|---|
| 2026.07.17 | ₩1,537 | ₩1,577 | ₩1,497 | ₩1,563 | +1.74% | 10.7만 |
|---|
| 2026.07.16 | ₩1,603 | ₩1,657 | ₩1,537 | ₩1,550 | -3.33% | 13.5만 |
|---|
| 2026.07.15 | ₩1,670 | ₩1,684 | ₩1,603 | ₩1,630 | -2.40% | 7.8만 |
|---|
| 2026.07.14 | ₩1,657 | ₩1,670 | ₩1,603 | ₩1,644 | -0.81% | 8.9만 |
|---|
| 2026.07.13 | ₩1,697 | ₩1,716 | ₩1,617 | ₩1,630 | -3.94% | 10.4만 |
|---|
| 2026.07.10 | ₩1,750 | ₩1,785 | ₩1,710 | ₩1,724 | -1.53% | 4.1만 |
|---|
| 2026.07.09 | ₩1,817 | ₩1,844 | ₩1,737 | ₩1,750 | -3.68% | 13.4만 |
|---|
| 2026.07.08 | ₩1,603 | ₩1,844 | ₩1,603 | ₩1,790 | +11.67% | 67.9만 |
|---|
| 2026.07.07 | ₩1,710 | ₩1,724 | ₩1,617 | ₩1,644 | -3.91% | 15.8만 |
|---|
| 2026.07.06 | ₩1,750 | ₩1,777 | ₩1,704 | ₩1,710 | -2.29% | 15만 |
|---|
| 2026.07.02 | ₩1,750 | ₩1,857 | ₩1,730 | ₩1,777 | +1.53% | 30.3만 |
|---|
| 2026.07.01 | ₩1,804 | ₩1,897 | ₩1,750 | ₩1,764 | -2.22% | 19.2만 |
|---|
| 2026.06.30 | ₩1,777 | ₩1,857 | ₩1,737 | ₩1,857 | +4.51% | 30.6만 |
|---|
| 2026.06.29 | ₩1,657 | ₩1,844 | ₩1,603 | ₩1,777 | +7.26% | 41.2만 |
|---|
| 2026.06.26 | ₩1,537 | ₩1,737 | ₩1,537 | ₩1,603 | +4.35% | 31.6만 |
|---|
| 2026.06.25 | ₩1,537 | ₩1,670 | ₩1,470 | ₩1,550 | +0.87% | 25.2만 |
|---|
| 2026.06.24 | ₩1,577 | ₩1,590 | ₩1,510 | ₩1,537 | -2.54% | 14.7만 |
|---|
| 2026.06.23 | ₩1,590 | ₩1,630 | ₩1,537 | ₩1,537 | -3.36% | 17.4만 |
|---|
| 2026.06.22 | ₩1,724 | ₩1,724 | ₩1,577 | ₩1,577 | -8.53% | 21.4만 |
|---|
| 2026.06.18 | ₩1,644 | ₩1,764 | ₩1,570 | ₩1,697 | +3.25% | 78.1만 |
|---|
| 2026.06.17 | ₩1,670 | ₩1,722 | ₩1,630 | ₩1,630 | -2.40% | 17.8만 |
|---|
| 2026.06.16 | ₩1,710 | ₩1,750 | ₩1,664 | ₩1,670 | -2.34% | 15.6만 |
|---|
| 2026.06.15 | ₩1,724 | ₩1,831 | ₩1,710 | ₩1,710 | -0.78% | 30.7만 |
|---|
| 2026.06.12 | ₩1,684 | ₩1,697 | ₩1,630 | ₩1,657 | -1.59% | 16.3만 |
|---|
| 2026.06.11 | ₩1,684 | ₩1,710 | ₩1,630 | ₩1,684 | 0.00% | 22.7만 |
|---|
| 2026.06.10 | ₩1,697 | ₩1,790 | ₩1,697 | ₩1,697 | 0.00% | 18.6만 |
|---|
| 2026.06.09 | ₩1,764 | ₩1,790 | ₩1,630 | ₩1,697 | -3.79% | 21.6만 |
|---|
| 2026.06.08 | ₩1,777 | ₩1,777 | ₩1,724 | ₩1,764 | -0.75% | 22.3만 |
|---|
| 2026.06.05 | ₩1,831 | ₩1,851 | ₩1,670 | ₩1,724 | -5.84% | 39.5만 |
|---|
| 2026.06.04 | ₩1,831 | ₩1,897 | ₩1,804 | ₩1,857 | +1.46% | 11.1만 |
|---|
| 2026.06.03 | ₩1,911 | ₩1,924 | ₩1,831 | ₩1,831 | -4.20% | 25.7만 |
|---|
| 2026.06.02 | ₩1,937 | ₩1,971 | ₩1,897 | ₩1,924 | -0.69% | 17.9만 |
|---|
| 2026.06.01 | ₩1,964 | ₩2,031 | ₩1,924 | ₩1,964 | 0.00% | 24.4만 |
|---|
| 2026.05.29 | ₩1,924 | ₩2,024 | ₩1,885 | ₩1,991 | +3.47% | 18.4만 |
|---|
| 2026.05.28 | ₩1,857 | ₩1,964 | ₩1,857 | ₩1,951 | +5.04% | 23.3만 |
|---|
| 2026.05.27 | ₩1,871 | ₩1,911 | ₩1,844 | ₩1,857 | -0.71% | 17.8만 |
|---|
| 2026.05.26 | ₩1,924 | ₩1,978 | ₩1,884 | ₩1,897 | -1.39% | 18.8만 |
|---|
| 2026.05.22 | ₩1,911 | ₩2,004 | ₩1,884 | ₩1,911 | 0.00% | 17.5만 |
|---|
| 2026.05.21 | ₩1,844 | ₩1,909 | ₩1,837 | ₩1,871 | +1.45% | 27.5만 |
|---|
| 2026.05.20 | ₩1,777 | ₩1,884 | ₩1,724 | ₩1,831 | +3.01% | 25.4만 |
|---|
| 2026.05.19 | ₩1,817 | ₩1,844 | ₩1,764 | ₩1,804 | -0.74% | 30.1만 |
|---|
| 2026.05.18 | ₩1,884 | ₩1,897 | ₩1,784 | ₩1,844 | -2.13% | 46.7만 |
|---|
| 2026.05.15 | ₩1,937 | ₩1,958 | ₩1,864 | ₩1,911 | -1.38% | 39.5만 |
|---|
| 2026.05.14 | ₩2,004 | ₩2,018 | ₩1,937 | ₩1,978 | -1.33% | 79만 |
|---|
| 2026.05.13 | ₩2,272 | ₩2,392 | ₩2,231 | ₩2,285 | +0.59% | 58.5만 |
|---|
| 2026.05.12 | ₩2,258 | ₩2,285 | ₩2,151 | ₩2,272 | +0.59% | 25.5만 |
|---|
| 2026.05.11 | ₩2,151 | ₩2,298 | ₩2,111 | ₩2,205 | +2.48% | 33.4만 |
|---|
| 2026.05.08 | ₩2,218 | ₩2,258 | ₩2,151 | ₩2,178 | -1.81% | 27.9만 |
|---|
| 2026.05.07 | ₩2,151 | ₩2,298 | ₩2,151 | ₩2,245 | +4.35% | 26.4만 |
|---|
| 2026.05.06 | ₩2,245 | ₩2,245 | ₩2,111 | ₩2,178 | -2.98% | 23.3만 |
|---|
| 2026.05.05 | ₩2,325 | ₩2,325 | ₩2,205 | ₩2,231 | -4.02% | 23만 |
|---|
| 2026.05.04 | ₩2,258 | ₩2,364 | ₩2,251 | ₩2,338 | +3.55% | 22.9만 |
|---|
| 2026.05.01 | ₩2,258 | ₩2,265 | ₩2,198 | ₩2,245 | -0.59% | 18.2만 |
|---|
| 2026.04.30 | ₩2,205 | ₩2,325 | ₩2,191 | ₩2,272 | +3.03% | 28만 |
|---|
| 2026.04.29 | ₩2,272 | ₩2,272 | ₩2,151 | ₩2,218 | -2.35% | 12.8만 |
|---|
| 2026.04.28 | ₩2,138 | ₩2,272 | ₩2,138 | ₩2,245 | +5.00% | 14.6만 |
|---|
| 2026.04.27 | ₩2,178 | ₩2,231 | ₩2,125 | ₩2,205 | +1.23% | 24.7만 |
|---|
| 2026.04.24 | ₩2,258 | ₩2,258 | ₩2,138 | ₩2,191 | -2.96% | 17.4만 |
|---|
| 2026.04.23 | ₩2,258 | ₩2,258 | ₩2,111 | ₩2,178 | -3.55% | 20만 |
|---|
| 2026.04.22 | ₩2,111 | ₩2,298 | ₩2,104 | ₩2,258 | +6.96% | 49.7만 |
|---|
| 2026.04.21 | ₩2,231 | ₩2,231 | ₩2,058 | ₩2,058 | -7.78% | 34.5만 |
|---|
| 2026.04.20 | ₩2,125 | ₩2,258 | ₩2,104 | ₩2,231 | +5.03% | 45만 |
|---|
| 2026.04.17 | ₩2,245 | ₩2,312 | ₩2,125 | ₩2,138 | -4.76% | 47.8만 |
|---|
| 2026.04.16 | ₩2,352 | ₩2,352 | ₩2,165 | ₩2,205 | -6.25% | 34.8만 |
|---|
| 2026.04.15 | ₩2,151 | ₩2,312 | ₩2,151 | ₩2,312 | +7.45% | 28.2만 |
|---|
| 2026.04.14 | ₩2,138 | ₩2,178 | ₩2,098 | ₩2,138 | 0.00% | 38.7만 |
|---|
| 2026.04.13 | ₩2,004 | ₩2,138 | ₩1,978 | ₩2,125 | +6.00% | 37.5만 |
|---|
| 2026.04.10 | ₩2,031 | ₩2,111 | ₩2,004 | ₩2,004 | -1.32% | 24.9만 |
|---|
| 2026.04.09 | ₩2,138 | ₩2,151 | ₩2,031 | ₩2,031 | -5.00% | 30.1만 |
|---|
| 2026.04.08 | ₩2,312 | ₩2,325 | ₩2,145 | ₩2,165 | -6.36% | 27.8만 |
|---|
| 2026.04.07 | ₩2,151 | ₩2,238 | ₩2,051 | ₩2,191 | +1.86% | 40.4만 |
|---|
| 2026.04.06 | ₩2,205 | ₩2,251 | ₩2,145 | ₩2,165 | -1.82% | 29.8만 |
|---|
| 2026.04.02 | ₩2,111 | ₩2,218 | ₩2,111 | ₩2,165 | +2.53% | 26.2만 |
|---|
| 2026.04.01 | ₩2,245 | ₩2,312 | ₩2,218 | ₩2,218 | -1.19% | 34.9만 |
|---|
| 2026.03.31 | ₩1,991 | ₩2,285 | ₩1,991 | ₩2,218 | +11.41% | 47.2만 |
|---|
| 2026.03.30 | ₩2,098 | ₩2,098 | ₩1,951 | ₩1,978 | -5.73% | 41.5만 |
|---|
| 2026.03.27 | ₩2,272 | ₩2,272 | ₩1,937 | ₩2,058 | -9.41% | 138.9만 |
|---|
| 2026.03.26 | ₩2,352 | ₩2,512 | ₩2,272 | ₩2,325 | -1.14% | 49.8만 |
|---|
| 2026.03.25 | ₩2,726 | ₩2,773 | ₩2,559 | ₩2,686 | -1.47% | 125.1만 |
|---|
| 2026.03.24 | ₩2,699 | ₩2,806 | ₩2,672 | ₩2,766 | +2.48% | 79.1만 |
|---|
| 2026.03.23 | ₩2,940 | ₩2,940 | ₩2,579 | ₩2,619 | -10.91% | 107.6만 |
|---|
| 2026.03.20 | ₩3,033 | ₩3,073 | ₩2,940 | ₩2,953 | -2.64% | 39.9만 |
|---|
| 2026.03.19 | ₩3,153 | ₩3,167 | ₩2,886 | ₩3,073 | -2.54% | 180.2만 |
|---|
| 2026.03.18 | ₩3,394 | ₩3,421 | ₩3,127 | ₩3,207 | -5.51% | 100.8만 |
|---|
| 2026.03.17 | ₩2,953 | ₩3,594 | ₩2,953 | ₩3,568 | +20.81% | 288.4만 |
|---|
| 2026.03.16 | ₩3,447 | ₩3,939 | ₩2,940 | ₩3,087 | -10.47% | 1475.6만 |
|---|
| 2026.03.13 | ₩2,846 | ₩3,300 | ₩2,846 | ₩3,180 | +11.74% | 204.8만 |
|---|
| 2026.03.12 | ₩2,505 | ₩3,006 | ₩2,472 | ₩2,886 | +15.20% | 332.2만 |
|---|
| 2026.03.11 | ₩2,606 | ₩2,766 | ₩2,439 | ₩2,565 | -1.54% | 4459만 |
|---|
| 2026.03.10 | ₩2,044 | ₩2,205 | ₩2,044 | ₩2,138 | +4.58% | 39.1만 |
|---|
| 2026.03.09 | ₩1,951 | ₩2,191 | ₩1,937 | ₩2,084 | +6.85% | 35.8만 |
|---|
| 2026.03.06 | ₩2,004 | ₩2,044 | ₩1,937 | ₩1,978 | -1.33% | 22.3만 |
|---|
| 2026.03.05 | ₩2,125 | ₩2,178 | ₩1,937 | ₩1,991 | -6.29% | 27.1만 |
|---|
| 2026.03.04 | ₩1,991 | ₩2,205 | ₩1,991 | ₩2,098 | +5.37% | 59.7만 |
|---|
| 2026.03.03 | ₩1,951 | ₩2,058 | ₩1,884 | ₩1,991 | +2.05% | 32.4만 |
|---|
| 2026.03.02 | ₩1,964 | ₩2,084 | ₩1,897 | ₩2,018 | +2.72% | 26.8만 |
|---|
| 2026.02.27 | ₩2,058 | ₩2,084 | ₩1,991 | ₩2,044 | -0.65% | 18.3만 |
|---|
| 2026.02.26 | ₩2,058 | ₩2,138 | ₩2,018 | ₩2,098 | +1.95% | 20.5만 |
|---|
| 2026.02.25 | ₩1,978 | ₩2,098 | ₩1,964 | ₩2,084 | +5.41% | 32.6만 |
|---|
| 2026.02.24 | ₩1,831 | ₩1,964 | ₩1,778 | ₩1,951 | +6.57% | 38.2만 |
|---|
| 2026.02.23 | ₩1,884 | ₩1,897 | ₩1,790 | ₩1,844 | -2.13% | 39.6만 |
|---|
| 2026.02.20 | ₩1,964 | ₩2,004 | ₩1,884 | ₩1,911 | -2.72% | 36만 |
|---|
| 2026.02.19 | ₩1,937 | ₩2,018 | ₩1,884 | ₩2,018 | +4.14% | 33.1만 |
|---|
| 2026.02.18 | ₩1,951 | ₩2,004 | ₩1,917 | ₩1,951 | 0.00% | 22.1만 |
|---|
| 2026.02.17 | ₩2,004 | ₩2,015 | ₩1,911 | ₩1,937 | -3.33% | 37.6만 |
|---|
| 2026.02.13 | ₩1,937 | ₩2,084 | ₩1,937 | ₩2,031 | +4.83% | 31.6만 |
|---|
| 2026.02.12 | ₩2,044 | ₩2,051 | ₩1,884 | ₩1,937 | -5.23% | 77.6만 |
|---|
| 2026.02.11 | ₩2,178 | ₩2,178 | ₩1,992 | ₩2,071 | -4.91% | 49.6만 |
|---|
| 2026.02.10 | ₩2,218 | ₩2,278 | ₩2,151 | ₩2,178 | -1.81% | 50만 |
|---|
| 2026.02.09 | ₩2,245 | ₩2,292 | ₩2,111 | ₩2,258 | +0.60% | 60.7만 |
|---|
| 2026.02.06 | ₩2,151 | ₩2,325 | ₩2,151 | ₩2,298 | +6.83% | 60.9만 |
|---|
| 2026.02.05 | ₩2,231 | ₩2,231 | ₩2,044 | ₩2,138 | -4.19% | 111만 |
|---|
| 2026.02.04 | ₩2,525 | ₩2,579 | ₩2,338 | ₩2,378 | -5.82% | 203.4만 |
|---|
| 2026.02.03 | ₩2,619 | ₩2,806 | ₩2,432 | ₩2,619 | 0.00% | 5355.4만 |
|---|
| 2026.02.02 | ₩2,298 | ₩2,398 | ₩2,218 | ₩2,231 | -2.91% | 65.6만 |
|---|
| 2026.01.30 | ₩2,245 | ₩2,392 | ₩2,245 | ₩2,352 | +4.76% | 53만 |
|---|
| 2026.01.29 | ₩2,499 | ₩2,606 | ₩2,205 | ₩2,312 | -7.49% | 143.3만 |
|---|
| 2026.01.28 | ₩2,539 | ₩2,699 | ₩2,352 | ₩2,619 | +3.16% | 235.2만 |
|---|
| 2026.01.27 | ₩3,674 | ₩3,688 | ₩2,606 | ₩2,699 | -26.55% | 7941.2만 |
|---|
| 2026.01.26 | ₩2,886 | ₩2,900 | ₩2,732 | ₩2,779 | -3.70% | 17.3만 |
|---|
| 2026.01.23 | ₩3,140 | ₩3,140 | ₩2,940 | ₩2,980 | -5.11% | 13.5만 |
|---|
| 2026.01.22 | ₩3,046 | ₩3,260 | ₩3,020 | ₩3,127 | +2.63% | 36.8만 |
|---|
| 2026.01.21 | ₩3,060 | ₩3,060 | ₩2,806 | ₩3,040 | -0.66% | 30.8만 |
|---|
| 2026.01.20 | ₩3,060 | ₩3,073 | ₩2,940 | ₩2,980 | -2.62% | 17.4만 |
|---|
| 2026.01.16 | ₩3,274 | ₩3,280 | ₩2,913 | ₩2,993 | -8.57% | 44.9만 |
|---|
| 2026.01.15 | ₩3,474 | ₩3,501 | ₩3,240 | ₩3,247 | -6.54% | 24.3만 |
|---|
| 2026.01.14 | ₩3,394 | ₩3,501 | ₩3,394 | ₩3,474 | +2.36% | 8.7만 |
|---|
| 2026.01.13 | ₩3,674 | ₩3,688 | ₩3,421 | ₩3,421 | -6.91% | 16.4만 |
|---|
| 2026.01.12 | ₩3,528 | ₩3,715 | ₩3,494 | ₩3,674 | +4.17% | 15.2만 |
|---|
| 2026.01.09 | ₩3,447 | ₩3,634 | ₩3,406 | ₩3,528 | +2.33% | 14.6만 |
|---|
| 2026.01.08 | ₩3,474 | ₩3,628 | ₩3,327 | ₩3,421 | -1.54% | 32.4만 |
|---|
| 2026.01.07 | ₩3,594 | ₩3,728 | ₩3,422 | ₩3,474 | -3.35% | 19.8만 |
|---|
| 2026.01.06 | ₩3,902 | ₩3,902 | ₩3,514 | ₩3,608 | -7.53% | 37.1만 |
|---|
| 2026.01.05 | ₩3,688 | ₩3,982 | ₩3,661 | ₩3,821 | +3.62% | 27.9만 |
|---|
| 2026.01.02 | ₩3,314 | ₩3,704 | ₩3,226 | ₩3,674 | +10.89% | 46.3만 |
|---|
| 2025.12.31 | ₩3,287 | ₩3,314 | ₩2,980 | ₩3,180 | -3.25% | 57.2만 |
|---|
| 2025.12.30 | ₩3,741 | ₩3,768 | ₩3,207 | ₩3,287 | -12.14% | 62.4만 |
|---|
| 2025.12.29 | ₩3,875 | ₩3,955 | ₩3,728 | ₩3,795 | -2.07% | 19.2만 |
|---|
| 2025.12.26 | ₩4,062 | ₩4,082 | ₩3,811 | ₩3,875 | -4.61% | 19만 |
|---|
| 2025.12.24 | ₩4,075 | ₩4,236 | ₩4,009 | ₩4,236 | +3.93% | 13.4만 |
|---|
| 2025.12.23 | ₩4,142 | ₩4,242 | ₩4,022 | ₩4,129 | -0.32% | 15.7만 |
|---|
| 2025.12.22 | ₩4,236 | ₩4,516 | ₩4,202 | ₩4,236 | 0.00% | 18.8만 |
|---|
| 2025.12.19 | ₩4,009 | ₩4,383 | ₩3,978 | ₩4,276 | +6.67% | 20만 |
|---|
| 2025.12.18 | ₩3,928 | ₩4,090 | ₩3,928 | ₩4,022 | +2.38% | 18.1만 |
|---|
| 2025.12.17 | ₩3,942 | ₩4,169 | ₩3,888 | ₩3,968 | +0.68% | 27.5만 |
|---|
| 2025.12.16 | ₩4,476 | ₩4,490 | ₩3,781 | ₩3,942 | -11.94% | 633.6만 |
|---|
| 2025.12.15 | ₩4,877 | ₩4,904 | ₩4,316 | ₩4,316 | -11.51% | 14.4만 |
|---|
| 2025.12.12 | ₩5,238 | ₩5,464 | ₩4,850 | ₩4,864 | -7.14% | 12.9만 |
|---|
| 2025.12.11 | ₩5,278 | ₩5,478 | ₩5,104 | ₩5,251 | -0.51% | 16.3만 |
|---|
| 2025.12.10 | ₩5,077 | ₩5,452 | ₩5,051 | ₩5,345 | +5.26% | 18.2만 |
|---|
| 2025.12.09 | ₩4,703 | ₩5,091 | ₩4,703 | ₩5,077 | +7.95% | 13.5만 |
|---|
| 2025.12.08 | ₩5,024 | ₩5,024 | ₩4,717 | ₩4,797 | -4.52% | 10.7만 |
|---|
| 2025.12.05 | ₩5,211 | ₩5,251 | ₩4,984 | ₩4,984 | -4.36% | 11.4만 |
|---|
| 2025.12.04 | ₩5,051 | ₩5,278 | ₩4,890 | ₩5,224 | +3.44% | 15.1만 |
|---|
| 2025.12.03 | ₩4,503 | ₩5,291 | ₩4,423 | ₩5,064 | +12.46% | 74만 |
|---|
| 2025.12.02 | ₩4,383 | ₩4,596 | ₩4,316 | ₩4,490 | +2.44% | 5.1만 |
|---|
| 2025.12.01 | ₩4,690 | ₩4,730 | ₩4,343 | ₩4,369 | -6.84% | 20.5만 |
|---|
| 2025.11.28 | ₩4,864 | ₩4,904 | ₩4,730 | ₩4,797 | -1.37% | 6.2만 |
|---|
| 2025.11.26 | ₩4,423 | ₩4,931 | ₩4,423 | ₩4,837 | +9.37% | 28.6만 |
|---|
| 2025.11.25 | ₩4,463 | ₩4,463 | ₩4,249 | ₩4,369 | -2.10% | 13.1만 |
|---|
| 2025.11.24 | ₩4,102 | ₩4,810 | ₩4,102 | ₩4,463 | +8.79% | 32.3만 |
|---|
| 2025.11.21 | ₩3,848 | ₩4,176 | ₩3,688 | ₩4,102 | +6.60% | 23.2만 |
|---|
| 2025.11.20 | ₩3,848 | ₩4,142 | ₩3,701 | ₩3,808 | -1.04% | 27.1만 |
|---|
| 2025.11.19 | ₩3,982 | ₩4,276 | ₩3,501 | ₩3,674 | -7.72% | 75.5만 |
|---|
| 2025.11.18 | ₩4,623 | ₩4,886 | ₩4,503 | ₩4,837 | +4.62% | 14.5만 |
|---|
| 2025.11.17 | ₩4,690 | ₩4,909 | ₩4,556 | ₩4,623 | -1.42% | 27.2만 |
|---|
| 2025.11.14 | ₩4,637 | ₩4,890 | ₩4,570 | ₩4,757 | +2.59% | 16.7만 |
|---|
| 2025.11.13 | ₩5,024 | ₩5,238 | ₩4,784 | ₩4,877 | -2.93% | 19.9만 |
|---|
| 2025.11.12 | ₩5,238 | ₩5,345 | ₩4,984 | ₩5,144 | -1.79% | 15.7만 |
|---|
| 2025.11.11 | ₩5,318 | ₩5,370 | ₩5,178 | ₩5,224 | -1.76% | 14.9만 |
|---|
| 2025.11.10 | ₩5,639 | ₩5,647 | ₩5,184 | ₩5,345 | -5.21% | 16.8만 |
|---|
| 2025.11.07 | ₩5,438 | ₩5,545 | ₩5,077 | ₩5,452 | +0.25% | 36만 |
|---|
| 2025.11.06 | ₩5,759 | ₩5,971 | ₩5,505 | ₩5,692 | -1.16% | 34.7만 |
|---|
| 2025.11.05 | ₩5,545 | ₩5,826 | ₩5,492 | ₩5,812 | +4.82% | 11만 |
|---|
| 2025.11.04 | ₩5,692 | ₩5,879 | ₩5,492 | ₩5,545 | -2.58% | 23만 |
|---|
| 2025.11.03 | ₩6,267 | ₩6,360 | ₩5,893 | ₩5,919 | -5.54% | 16.8만 |
|---|
| 2025.10.31 | ₩6,080 | ₩6,414 | ₩6,014 | ₩6,360 | +4.62% | 12.9만 |
|---|
| 2025.10.30 | ₩6,267 | ₩6,327 | ₩6,053 | ₩6,080 | -2.99% | 17만 |
|---|
| 2025.10.29 | ₩6,267 | ₩6,454 | ₩6,213 | ₩6,227 | -0.64% | 12.4만 |
|---|
| 2025.10.28 | ₩6,587 | ₩6,721 | ₩6,320 | ₩6,320 | -4.06% | 26.6만 |
|---|
| 2025.10.27 | ₩6,494 | ₩6,801 | ₩6,440 | ₩6,561 | +1.03% | 26.7만 |
|---|
| 2025.10.24 | ₩6,521 | ₩6,734 | ₩6,414 | ₩6,454 | -1.02% | 21.6만 |
|---|
| 2025.10.23 | ₩6,187 | ₩6,601 | ₩6,093 | ₩6,507 | +5.18% | 29.4만 |
|---|
| 2025.10.22 | ₩6,414 | ₩6,534 | ₩5,946 | ₩6,106 | -4.79% | 57.7만 |
|---|
| 2025.10.21 | ₩6,681 | ₩6,788 | ₩6,494 | ₩6,574 | -1.60% | 23.3만 |
|---|
| 2025.10.20 | ₩6,494 | ₩6,961 | ₩6,414 | ₩6,761 | +4.12% | 45.1만 |
|---|
| 2025.10.17 | ₩6,480 | ₩6,788 | ₩6,480 | ₩6,534 | +0.82% | 39.1만 |
|---|
| 2025.10.16 | ₩7,149 | ₩7,162 | ₩6,434 | ₩6,467 | -9.53% | 131.7만 |
|---|
| 2025.10.15 | ₩7,483 | ₩7,483 | ₩7,095 | ₩7,149 | -4.46% | 131.1만 |
|---|
| 2025.10.14 | ₩8,972 | ₩8,992 | ₩7,549 | ₩7,616 | -15.12% | 2442만 |
|---|
| 2025.10.13 | ₩7,215 | ₩7,536 | ₩6,921 | ₩7,349 | +1.85% | 24.6만 |
|---|
| 2025.10.10 | ₩7,910 | ₩8,258 | ₩7,028 | ₩7,042 | -10.98% | 78.2만 |
|---|