시장 데이터를 불러오는 중
전체 종목
CID HoldCo, Inc. - Common Stock 과거 주가
CID HoldCo, Inc. - Common Stock · DAIC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CID HoldCo, Inc. - Common Stock · DAIC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,430 | ₩3,508 | ₩3,149 | ₩3,190 | -7.00% | 12.9만 |
| 2026.10.08 | ₩3,136 | ₩3,709 | ₩3,043 | ₩3,510 | +11.91% | 28.4만 |
| 2026.10.07 | ₩3,336 | ₩3,390 | ₩3,003 | ₩3,123 | -6.40% | 17.5만 |
| 2026.10.06 | ₩3,376 | ₩3,523 | ₩3,350 | ₩3,350 | -0.79% | 10.4만 |
| 2026.10.05 | ₩3,630 | ₩3,710 | ₩3,350 | ₩3,456 | -4.78% | 19.3만 |
| 2026.10.02 | ₩3,670 | ₩3,790 | ₩3,630 | ₩3,723 | +1.45% | 13.4만 |
| 2026.10.01 | ₩3,536 | ₩3,923 | ₩3,536 | ₩3,777 | +6.79% | 27.6만 |
| 2026.09.30 | ₩3,857 | ₩3,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,577 |
| -7.27% |
| 24.7만 |
| 2026.09.29 | ₩3,964 | ₩4,363 | ₩3,723 | ₩3,763 | -5.05% | 220.1만 |
|---|
| 2026.09.28 | ₩4,324 | ₩4,431 | ₩4,190 | ₩4,351 | +0.62% | 30.8만 |
|---|
| 2026.09.25 | ₩4,377 | ₩4,431 | ₩4,204 | ₩4,270 | -2.44% | 26.9만 |
|---|
| 2026.09.24 | ₩4,444 | ₩4,604 | ₩4,324 | ₩4,551 | +2.40% | 39.2만 |
|---|
| 2026.09.23 | ₩4,364 | ₩5,685 | ₩4,150 | ₩4,444 | +1.83% | 242.3만 |
|---|
| 2026.09.22 | ₩4,751 | ₩4,976 | ₩4,457 | ₩4,624 | -2.67% | 67.7만 |
|---|
| 2026.09.21 | ₩4,871 | ₩5,805 | ₩4,751 | ₩4,804 | -1.37% | 202.3만 |
|---|
| 2026.09.18 | ₩5,485 | ₩6,072 | ₩4,738 | ₩4,738 | -13.63% | 410.5만 |
|---|
| 2026.09.17 | ₩5,498 | ₩9,542 | ₩5,298 | ₩7,073 | +28.64% | 1.1억 |
|---|
| 2026.09.16 | ₩2,936 | ₩2,976 | ₩2,657 | ₩2,682 | -8.64% | 1114.1만 |
|---|
| 2026.09.15 | ₩3,096 | ₩3,096 | ₩2,682 | ₩2,909 | -6.03% | 26.9만 |
|---|
| 2026.09.14 | ₩3,243 | ₩3,336 | ₩2,442 | ₩3,043 | -6.17% | 42.8만 |
|---|
| 2026.09.11 | ₩3,630 | ₩3,670 | ₩3,207 | ₩3,376 | -6.99% | 30.2만 |
|---|
| 2026.09.10 | ₩3,737 | ₩3,857 | ₩3,536 | ₩3,710 | -0.71% | 34.7만 |
|---|
| 2026.09.09 | ₩3,870 | ₩4,204 | ₩3,769 | ₩3,883 | +0.34% | 36.5만 |
|---|
| 2026.09.08 | ₩4,097 | ₩4,110 | ₩3,710 | ₩3,950 | -3.58% | 65.6만 |
|---|
| 2026.09.04 | ₩4,457 | ₩4,711 | ₩4,070 | ₩4,137 | -7.19% | 413.4만 |
|---|
| 2026.09.03 | ₩4,604 | ₩4,791 | ₩4,217 | ₩4,457 | -3.19% | 384.7만 |
|---|
| 2026.09.02 | ₩4,471 | ₩5,351 | ₩3,737 | ₩4,064 | -9.10% | 248.9만 |
|---|
| 2026.09.01 | ₩4,324 | ₩6,406 | ₩4,324 | ₩4,738 | +9.57% | 1131.3만 |
|---|
| 2026.08.31 | ₩5,125 | ₩5,445 | ₩4,617 | ₩4,644 | -9.37% | 210.5만 |
|---|
| 2026.08.28 | ₩6,873 | ₩7,193 | ₩5,992 | ₩6,192 | -9.90% | 280.3만 |
|---|
| 2026.08.27 | ₩7,820 | ₩8,167 | ₩6,072 | ₩7,687 | -1.71% | 1552.9만 |
|---|
| 2026.08.26 | ₩8,287 | ₩8,928 | ₩5,685 | ₩6,873 | -17.07% | 5223만 |
|---|
| 2026.08.25 | ₩4,851 | ₩6,753 | ₩3,803 | ₩5,178 | +6.74% | 1.4억 |
|---|
| 2026.08.24 | ₩1,441 | ₩4,177 | ₩1,415 | ₩2,309 | +60.19% | 1억 |
|---|
| 2026.08.21 | ₩548 | ₩601 | ₩547 | ₩569 | +3.65% | 16만 |
|---|
| 2026.08.20 | ₩547 | ₩654 | ₩547 | ₩566 | +3.41% | 40.5만 |
|---|
| 2026.08.19 | ₩601 | ₩669 | ₩494 | ₩560 | -6.67% | 141.2만 |
|---|
| 2026.08.18 | ₩725 | ₩921 | ₩683 | ₩853 | +17.68% | 231.4만 |
|---|
| 2026.08.17 | ₩698 | ₩918 | ₩618 | ₩745 | +6.69% | 302.1만 |
|---|
| 2026.08.14 | ₩761 | ₩874 | ₩551 | ₩654 | -14.04% | 67.4만 |
|---|
| 2026.08.13 | ₩730 | ₩814 | ₩694 | ₩761 | +4.20% | 34.3만 |
|---|
| 2026.08.12 | ₩1,036 | ₩1,036 | ₩667 | ₩742 | -28.35% | 66.3만 |
|---|
| 2026.08.11 | ₩1,001 | ₩1,094 | ₩1,001 | ₩1,090 | +8.93% | 6만 |
|---|
| 2026.08.10 | ₩1,041 | ₩1,108 | ₩1,025 | ₩1,034 | -0.64% | 5.4만 |
|---|
| 2026.08.07 | ₩1,050 | ₩1,068 | ₩981 | ₩1,030 | -1.91% | 3.8만 |
|---|
| 2026.08.06 | ₩1,045 | ₩1,070 | ₩981 | ₩1,070 | +2.43% | 7.3만 |
|---|
| 2026.08.05 | ₩934 | ₩1,017 | ₩874 | ₩1,002 | +7.29% | 14.6만 |
|---|
| 2026.08.04 | ₩867 | ₩1,289 | ₩867 | ₩1,004 | +15.69% | 319.1만 |
|---|
| 2026.08.03 | ₩961 | ₩961 | ₩827 | ₩861 | -10.42% | 8.8만 |
|---|
| 2026.07.31 | ₩911 | ₩921 | ₩841 | ₩881 | -3.37% | 7.2만 |
|---|
| 2026.07.30 | ₩881 | ₩925 | ₩838 | ₩911 | +3.48% | 10.2만 |
|---|
| 2026.07.29 | ₩1,348 | ₩1,348 | ₩801 | ₩883 | -34.46% | 29.1만 |
|---|
| 2026.07.28 | ₩1,695 | ₩1,735 | ₩1,348 | ₩1,348 | -20.47% | 20.6만 |
|---|
| 2026.07.27 | ₩1,855 | ₩1,855 | ₩1,695 | ₩1,735 | -6.47% | 2.4만 |
|---|
| 2026.07.24 | ₩1,868 | ₩1,962 | ₩1,641 | ₩1,748 | -6.43% | 5.6만 |
|---|
| 2026.07.23 | ₩1,802 | ₩1,975 | ₩1,802 | ₩1,868 | +3.70% | 8.9만 |
|---|
| 2026.07.22 | ₩1,788 | ₩1,935 | ₩1,695 | ₩1,855 | +3.73% | 43.8만 |
|---|
| 2026.07.21 | ₩1,655 | ₩1,988 | ₩1,535 | ₩1,788 | +8.06% | 59.2만 |
|---|
| 2026.07.20 | ₩1,655 | ₩1,802 | ₩1,495 | ₩1,668 | +0.81% | 496.3만 |
|---|
| 2026.07.17 | ₩1,722 | ₩1,775 | ₩1,628 | ₩1,668 | -3.10% | 3.4만 |
|---|
| 2026.07.16 | ₩1,802 | ₩1,868 | ₩1,735 | ₩1,775 | -1.48% | 6.1만 |
|---|
| 2026.07.15 | ₩1,868 | ₩1,946 | ₩1,788 | ₩1,802 | -3.57% | 6만 |
|---|
| 2026.07.14 | ₩1,855 | ₩1,962 | ₩1,775 | ₩1,908 | +2.88% | 7.6만 |
|---|
| 2026.07.13 | ₩2,162 | ₩2,215 | ₩1,775 | ₩1,855 | -14.20% | 17.6만 |
|---|
| 2026.07.10 | ₩2,594 | ₩2,602 | ₩2,082 | ₩2,215 | -14.61% | 21.4만 |
|---|
| 2026.07.09 | ₩2,602 | ₩2,722 | ₩2,546 | ₩2,602 | 0.00% | 6.1만 |
|---|
| 2026.07.08 | ₩2,589 | ₩2,616 | ₩2,536 | ₩2,589 | 0.00% | 3.7만 |
|---|
| 2026.07.07 | ₩2,776 | ₩2,802 | ₩2,482 | ₩2,669 | -3.85% | 12.2만 |
|---|
| 2026.07.06 | ₩2,522 | ₩2,923 | ₩2,522 | ₩2,802 | +11.11% | 47만 |
|---|
| 2026.07.02 | ₩2,509 | ₩2,536 | ₩2,295 | ₩2,469 | -1.60% | 9.8만 |
|---|
| 2026.07.01 | ₩2,255 | ₩2,509 | ₩2,215 | ₩2,469 | +9.47% | 16.3만 |
|---|
| 2026.06.30 | ₩2,362 | ₩2,616 | ₩2,135 | ₩2,322 | -1.69% | 58.1만 |
|---|
| 2026.06.29 | ₩2,202 | ₩2,335 | ₩2,202 | ₩2,242 | +1.82% | 6.6만 |
|---|
| 2026.06.26 | ₩2,349 | ₩2,350 | ₩2,109 | ₩2,189 | -6.82% | 13.9만 |
|---|
| 2026.06.25 | ₩2,549 | ₩2,549 | ₩2,309 | ₩2,415 | -5.24% | 10.4만 |
|---|
| 2026.06.24 | ₩2,509 | ₩2,562 | ₩2,322 | ₩2,522 | +0.53% | 49.6만 |
|---|
| 2026.06.23 | ₩2,482 | ₩2,576 | ₩2,429 | ₩2,469 | -0.54% | 11.9만 |
|---|
| 2026.06.22 | ₩2,389 | ₩2,562 | ₩2,335 | ₩2,482 | +3.91% | 15.6만 |
|---|
| 2026.06.18 | ₩2,349 | ₩2,442 | ₩2,269 | ₩2,335 | -0.57% | 21.2만 |
|---|
| 2026.06.17 | ₩2,229 | ₩2,522 | ₩2,202 | ₩2,402 | +7.78% | 38.5만 |
|---|
| 2026.06.16 | ₩2,402 | ₩2,402 | ₩2,202 | ₩2,255 | -6.11% | 21.8만 |
|---|
| 2026.06.15 | ₩2,482 | ₩2,616 | ₩2,255 | ₩2,415 | -2.69% | 53.4만 |
|---|
| 2026.06.12 | ₩2,656 | ₩2,833 | ₩2,469 | ₩2,562 | -3.52% | 40.1만 |
|---|
| 2026.06.11 | ₩2,676 | ₩3,376 | ₩2,576 | ₩2,696 | +0.75% | 339.8만 |
|---|
| 2026.06.10 | ₩2,229 | ₩2,669 | ₩2,189 | ₩2,469 | +10.78% | 1321만 |
|---|
| 2026.06.09 | ₩3,750 | ₩4,698 | ₩2,537 | ₩2,576 | -31.32% | 1713.8만 |
|---|
| 2026.06.08 | ₩2,776 | ₩3,416 | ₩2,776 | ₩3,016 | +8.65% | 27.9만 |
|---|
| 2026.06.05 | ₩3,657 | ₩3,964 | ₩2,536 | ₩3,230 | -11.68% | 869만 |
|---|
| 2026.06.04 | ₩3,803 | ₩4,257 | ₩3,603 | ₩4,057 | +6.67% | 23.9만 |
|---|
| 2026.06.03 | ₩4,431 | ₩4,738 | ₩3,737 | ₩4,110 | -7.23% | 43.4만 |
|---|
| 2026.06.02 | ₩5,018 | ₩6,099 | ₩4,564 | ₩5,085 | +1.33% | 340.8만 |
|---|
| 2026.06.01 | ₩4,698 | ₩6,552 | ₩4,551 | ₩6,059 | +28.98% | 10.4만 |
|---|
| 2026.05.29 | ₩4,404 | ₩5,205 | ₩4,371 | ₩4,671 | +6.06% | 6만 |
|---|
| 2026.05.28 | ₩5,171 | ₩5,171 | ₩4,371 | ₩4,571 | -11.61% | 6.1만 |
|---|
| 2026.05.27 | ₩6,239 | ₩6,239 | ₩5,705 | ₩6,072 | -2.67% | 5.1천 |
|---|
| 2026.05.26 | ₩6,172 | ₩6,206 | ₩5,939 | ₩6,206 | +0.54% | 7.6천 |
|---|
| 2026.05.22 | ₩5,872 | ₩6,172 | ₩5,672 | ₩6,172 | +5.11% | 6.6천 |
|---|
| 2026.05.21 | ₩5,705 | ₩5,972 | ₩5,505 | ₩5,972 | +4.68% | 5.8천 |
|---|
| 2026.05.20 | ₩5,472 | ₩5,972 | ₩5,338 | ₩5,972 | +9.15% | 6.8천 |
|---|
| 2026.05.19 | ₩5,572 | ₩5,905 | ₩5,438 | ₩5,805 | +4.19% | 8천 |
|---|
| 2026.05.18 | ₩6,005 | ₩6,005 | ₩5,405 | ₩5,839 | -2.78% | 7.8천 |
|---|
| 2026.05.15 | ₩5,972 | ₩6,139 | ₩5,638 | ₩6,005 | +0.56% | 2.9만 |
|---|
| 2026.05.14 | ₩5,772 | ₩6,272 | ₩5,605 | ₩6,172 | +6.94% | 1.2만 |
|---|
| 2026.05.13 | ₩5,505 | ₩6,606 | ₩5,505 | ₩5,972 | +8.48% | 1.2만 |
|---|
| 2026.05.12 | ₩5,672 | ₩6,172 | ₩5,405 | ₩5,672 | 0.00% | 3.1만 |
|---|
| 2026.05.11 | ₩5,672 | ₩6,339 | ₩5,205 | ₩5,972 | +5.29% | 68.3만 |
|---|
| 2026.05.08 | ₩6,606 | ₩7,006 | ₩6,372 | ₩6,472 | -2.02% | 1만 |
|---|
| 2026.05.07 | ₩7,006 | ₩7,006 | ₩6,506 | ₩6,506 | -7.14% | 7.1천 |
|---|
| 2026.05.06 | ₩7,140 | ₩7,340 | ₩6,706 | ₩6,773 | -5.14% | 1.4천 |
|---|
| 2026.05.05 | ₩7,040 | ₩7,173 | ₩6,906 | ₩6,906 | -1.90% | 3.4천 |
|---|
| 2026.05.04 | ₩7,040 | ₩7,173 | ₩6,973 | ₩6,973 | -0.95% | 2.2천 |
|---|
| 2026.05.01 | ₩6,506 | ₩7,073 | ₩6,506 | ₩7,073 | +8.72% | 3.9천 |
|---|
| 2026.04.30 | ₩6,539 | ₩7,006 | ₩6,339 | ₩6,573 | +0.51% | 7.4천 |
|---|
| 2026.04.29 | ₩6,606 | ₩6,673 | ₩6,339 | ₩6,406 | -3.03% | 3천 |
|---|
| 2026.04.28 | ₩6,406 | ₩6,539 | ₩6,139 | ₩6,439 | +0.52% | 1.2만 |
|---|
| 2026.04.27 | ₩6,639 | ₩6,806 | ₩6,406 | ₩6,539 | -1.51% | 5.7만 |
|---|
| 2026.04.24 | ₩6,839 | ₩7,040 | ₩6,506 | ₩6,906 | +0.98% | 1.8만 |
|---|
| 2026.04.23 | ₩8,007 | ₩8,007 | ₩7,173 | ₩7,240 | -9.58% | 7.1천 |
|---|
| 2026.04.22 | ₩7,807 | ₩7,974 | ₩7,373 | ₩7,607 | -2.56% | 6.3천 |
|---|
| 2026.04.21 | ₩7,940 | ₩8,040 | ₩7,340 | ₩7,373 | -7.14% | 1.3만 |
|---|
| 2026.04.20 | ₩8,040 | ₩8,374 | ₩7,673 | ₩7,707 | -4.15% | 1.3만 |
|---|
| 2026.04.17 | ₩8,875 | ₩9,008 | ₩7,673 | ₩8,107 | -8.65% | 3.3만 |
|---|
| 2026.04.16 | ₩7,140 | ₩8,841 | ₩6,906 | ₩8,474 | +18.69% | 5.4만 |
|---|
| 2026.04.15 | ₩7,006 | ₩7,440 | ₩6,406 | ₩7,140 | +1.90% | 1.3만 |
|---|
| 2026.04.14 | ₩6,839 | ₩7,440 | ₩6,839 | ₩6,940 | +1.46% | 2.4만 |
|---|
| 2026.04.13 | ₩6,439 | ₩7,006 | ₩6,406 | ₩6,806 | +5.70% | 1.8만 |
|---|
| 2026.04.10 | ₩6,806 | ₩6,806 | ₩6,406 | ₩6,406 | -5.88% | 8.1천 |
|---|
| 2026.04.09 | ₩6,439 | ₩6,606 | ₩6,005 | ₩6,372 | -1.04% | 8.2천 |
|---|
| 2026.04.08 | ₩6,573 | ₩6,973 | ₩6,406 | ₩6,439 | -2.03% | 1.6만 |
|---|
| 2026.04.07 | ₩6,639 | ₩7,006 | ₩6,339 | ₩6,539 | -1.51% | 2만 |
|---|
| 2026.04.06 | ₩5,972 | ₩6,539 | ₩5,972 | ₩6,139 | +2.79% | 3.1천 |
|---|
| 2026.04.02 | ₩5,872 | ₩6,206 | ₩5,738 | ₩6,039 | +2.84% | 1.2만 |
|---|
| 2026.04.01 | ₩5,939 | ₩6,239 | ₩5,705 | ₩5,939 | 0.00% | 2.4만 |
|---|
| 2026.03.31 | ₩6,139 | ₩6,172 | ₩5,538 | ₩5,738 | -6.52% | 3만 |
|---|
| 2026.03.30 | ₩6,472 | ₩6,472 | ₩5,672 | ₩5,738 | -11.34% | 3.8천 |
|---|
| 2026.03.27 | ₩6,606 | ₩6,606 | ₩5,638 | ₩5,805 | -12.12% | 7.3천 |
|---|
| 2026.03.26 | ₩6,172 | ₩6,673 | ₩6,039 | ₩6,339 | +2.70% | 1.4만 |
|---|
| 2026.03.25 | ₩6,206 | ₩6,639 | ₩6,139 | ₩6,172 | -0.54% | 1.6만 |
|---|
| 2026.03.24 | ₩6,472 | ₩6,673 | ₩5,738 | ₩6,239 | -3.61% | 1.8만 |
|---|
| 2026.03.23 | ₩5,905 | ₩6,372 | ₩5,605 | ₩6,272 | +6.21% | 4.5만 |
|---|
| 2026.03.20 | ₩5,738 | ₩6,339 | ₩5,305 | ₩5,905 | +2.91% | 6.7만 |
|---|
| 2026.03.19 | ₩7,673 | ₩7,974 | ₩5,371 | ₩5,472 | -28.70% | 19.7만 |
|---|
| 2026.03.18 | ₩7,840 | ₩8,174 | ₩7,507 | ₩7,740 | -1.28% | 3.4만 |
|---|
| 2026.03.17 | ₩7,974 | ₩8,541 | ₩7,840 | ₩7,940 | -0.42% | 3.9만 |
|---|
| 2026.03.16 | ₩7,807 | ₩8,341 | ₩7,707 | ₩8,007 | +2.56% | 1.5만 |
|---|
| 2026.03.13 | ₩7,707 | ₩8,141 | ₩7,373 | ₩7,907 | +2.60% | 2.8만 |
|---|
| 2026.03.12 | ₩8,307 | ₩8,341 | ₩7,273 | ₩7,940 | -4.42% | 6.8만 |
|---|
| 2026.03.11 | ₩8,374 | ₩8,808 | ₩8,174 | ₩8,407 | +0.40% | 22.8만 |
|---|
| 2026.03.10 | ₩7,940 | ₩8,674 | ₩7,707 | ₩8,174 | +2.94% | 7.3천 |
|---|
| 2026.03.09 | ₩8,207 | ₩8,341 | ₩7,106 | ₩8,107 | -1.22% | 1.1만 |
|---|
| 2026.03.06 | ₩7,640 | ₩8,341 | ₩7,640 | ₩8,341 | +9.17% | 2.9만 |
|---|
| 2026.03.05 | ₩8,975 | ₩9,008 | ₩7,607 | ₩7,707 | -14.13% | 8만 |
|---|
| 2026.03.04 | ₩8,407 | ₩9,675 | ₩7,874 | ₩8,674 | +3.17% | 11.1만 |
|---|
| 2026.03.03 | ₩8,474 | ₩8,975 | ₩7,774 | ₩8,007 | -5.51% | 2.1만 |
|---|
| 2026.03.02 | ₩8,207 | ₩8,241 | ₩7,907 | ₩7,907 | -3.66% | 6.4천 |
|---|
| 2026.02.27 | ₩8,007 | ₩8,341 | ₩7,840 | ₩8,007 | 0.00% | 1.1만 |
|---|
| 2026.02.26 | ₩9,809 | ₩10,009 | ₩7,507 | ₩8,007 | -18.37% | 1.7만 |
|---|
| 2026.02.25 | ₩9,208 | ₩9,775 | ₩8,641 | ₩8,841 | -3.99% | 1만 |
|---|
| 2026.02.24 | ₩9,108 | ₩9,175 | ₩8,774 | ₩8,908 | -2.20% | 4.5천 |
|---|
| 2026.02.23 | ₩9,842 | ₩9,842 | ₩8,774 | ₩8,808 | -10.51% | 5.5천 |
|---|
| 2026.02.20 | ₩10,142 | ₩10,242 | ₩9,408 | ₩9,942 | -1.97% | 3.1천 |
|---|
| 2026.02.19 | ₩9,675 | ₩10,009 | ₩9,675 | ₩10,009 | +3.45% | 1.6천 |
|---|
| 2026.02.18 | ₩9,675 | ₩10,309 | ₩9,675 | ₩9,976 | +3.10% | 3.4천 |
|---|
| 2026.02.17 | ₩10,343 | ₩10,409 | ₩9,842 | ₩9,842 | -4.84% | 4.6천 |
|---|
| 2026.02.13 | ₩9,609 | ₩10,676 | ₩9,342 | ₩10,009 | +4.17% | 5.8천 |
|---|
| 2026.02.12 | ₩10,242 | ₩10,242 | ₩8,975 | ₩9,942 | -2.93% | 7.8천 |
|---|
| 2026.02.11 | ₩10,676 | ₩10,710 | ₩9,475 | ₩9,842 | -7.81% | 5.5천 |
|---|
| 2026.02.10 | ₩10,576 | ₩11,343 | ₩10,276 | ₩10,710 | +1.26% | 5.8천 |
|---|
| 2026.02.09 | ₩10,343 | ₩11,010 | ₩10,142 | ₩10,710 | +3.55% | 5.2천 |
|---|
| 2026.02.06 | ₩10,643 | ₩10,810 | ₩9,976 | ₩10,109 | -5.02% | 6.6천 |
|---|
| 2026.02.05 | ₩10,009 | ₩10,976 | ₩9,842 | ₩9,842 | -1.67% | 5.3천 |
|---|
| 2026.02.04 | ₩11,177 | ₩11,210 | ₩9,275 | ₩10,009 | -10.45% | 1.1만 |
|---|
| 2026.02.03 | ₩12,278 | ₩12,811 | ₩10,609 | ₩11,143 | -9.24% | 6.7천 |
|---|
| 2026.02.02 | ₩13,645 | ₩14,012 | ₩11,977 | ₩12,278 | -10.02% | 1.1만 |
|---|
| 2026.01.30 | ₩13,779 | ₩13,846 | ₩12,845 | ₩13,612 | -1.21% | 7.4천 |
|---|
| 2026.01.29 | ₩12,978 | ₩13,345 | ₩12,678 | ₩12,778 | -1.54% | 1.1만 |
|---|
| 2026.01.28 | ₩14,313 | ₩15,013 | ₩13,679 | ₩14,580 | +1.86% | 3.5천 |
|---|
| 2026.01.27 | ₩14,379 | ₩15,314 | ₩13,679 | ₩14,012 | -2.55% | 3.1천 |
|---|
| 2026.01.26 | ₩15,013 | ₩15,347 | ₩14,179 | ₩14,213 | -5.33% | 3.7천 |
|---|
| 2026.01.23 | ₩14,413 | ₩15,414 | ₩14,346 | ₩15,013 | +4.17% | 1.3만 |
|---|
| 2026.01.22 | ₩13,545 | ₩15,180 | ₩13,445 | ₩14,680 | +8.37% | 1.2만 |
|---|
| 2026.01.21 | ₩13,846 | ₩14,279 | ₩12,878 | ₩13,846 | 0.00% | 7.5천 |
|---|
| 2026.01.20 | ₩13,379 | ₩15,180 | ₩13,379 | ₩14,179 | +5.99% | 1.9만 |
|---|
| 2026.01.16 | ₩13,312 | ₩13,445 | ₩12,678 | ₩13,245 | -0.50% | 1.2만 |
|---|
| 2026.01.15 | ₩15,013 | ₩15,013 | ₩13,379 | ₩13,445 | -10.44% | 1.9만 |
|---|
| 2026.01.14 | ₩15,347 | ₩15,547 | ₩14,213 | ₩14,379 | -6.30% | 1.2만 |
|---|
| 2026.01.13 | ₩15,347 | ₩16,048 | ₩13,479 | ₩14,780 | -3.70% | 1.3만 |
|---|
| 2026.01.12 | ₩15,347 | ₩16,014 | ₩14,913 | ₩15,514 | +1.09% | 9.7천 |
|---|
| 2026.01.09 | ₩16,348 | ₩16,348 | ₩15,080 | ₩16,014 | -2.04% | 2.3만 |
|---|
| 2026.01.08 | ₩16,214 | ₩16,548 | ₩15,347 | ₩15,814 | -2.47% | 2만 |
|---|
| 2026.01.07 | ₩16,615 | ₩17,315 | ₩15,681 | ₩16,882 | +1.61% | 2.8만 |
|---|
| 2026.01.06 | ₩17,682 | ₩17,682 | ₩15,681 | ₩17,082 | -3.40% | 2.7만 |
|---|
| 2026.01.05 | ₩17,449 | ₩17,449 | ₩15,013 | ₩16,682 | -4.40% | 5.5만 |
|---|
| 2026.01.02 | ₩15,647 | ₩17,349 | ₩14,446 | ₩17,182 | +9.81% | 8.7만 |
|---|
| 2025.12.31 | ₩17,115 | ₩17,449 | ₩14,346 | ₩14,980 | -12.48% | 18.9만 |
|---|
| 2025.12.30 | ₩13,212 | ₩25,456 | ₩12,511 | ₩18,350 | +38.89% | 520.7만 |
|---|
| 2025.12.29 | ₩18,350 | ₩20,018 | ₩12,311 | ₩13,212 | -28.00% | 13.1만 |
|---|
| 2025.12.26 | ₩26,023 | ₩40,036 | ₩19,684 | ₩20,885 | -19.74% | 76.7만 |
|---|
| 2025.12.24 | ₩28,692 | ₩32,262 | ₩21,653 | ₩24,722 | -13.84% | 1.8만 |
|---|
| 2025.12.23 | ₩34,364 | ₩34,364 | ₩27,658 | ₩28,025 | -18.45% | 7.2천 |
|---|
| 2025.12.22 | ₩42,371 | ₩42,371 | ₩31,261 | ₩32,696 | -22.83% | 1.1만 |
|---|
| 2025.12.19 | ₩43,372 | ₩44,039 | ₩38,367 | ₩39,702 | -8.46% | 4.3천 |
|---|
| 2025.12.18 | ₩55,049 | ₩55,049 | ₩41,036 | ₩43,539 | -20.91% | 5.2천 |
|---|
| 2025.12.17 | ₩55,549 | ₩55,549 | ₩53,381 | ₩54,215 | -2.40% | 148 |
|---|
| 2025.12.16 | ₩54,382 | ₩57,718 | ₩53,381 | ₩54,715 | +0.61% | 396 |
|---|
| 2025.12.15 | ₩60,053 | ₩60,053 | ₩54,215 | ₩54,715 | -8.89% | 792 |
|---|
| 2025.12.12 | ₩55,716 | ₩58,719 | ₩54,715 | ₩57,384 | +2.99% | 2천 |
|---|
| 2025.12.11 | ₩54,715 | ₩56,717 | ₩54,048 | ₩55,716 | +1.83% | 896 |
|---|
| 2025.12.10 | ₩56,717 | ₩59,119 | ₩54,382 | ₩54,715 | -3.53% | 896 |
|---|
| 2025.12.09 | ₩58,385 | ₩58,385 | ₩54,882 | ₩55,383 | -5.14% | 216 |
|---|
| 2025.12.08 | ₩59,720 | ₩59,987 | ₩53,047 | ₩56,383 | -5.59% | 636 |
|---|
| 2025.12.05 | ₩56,383 | ₩64,724 | ₩56,383 | ₩59,053 | +4.73% | 2.3천 |
|---|
| 2025.12.04 | ₩54,315 | ₩56,717 | ₩53,714 | ₩56,383 | +3.81% | 660 |
|---|
| 2025.12.03 | ₩50,378 | ₩56,383 | ₩50,378 | ₩56,050 | +11.26% | 860 |
|---|
| 2025.12.02 | ₩56,717 | ₩56,717 | ₩50,378 | ₩51,713 | -8.82% | 928 |
|---|
| 2025.12.01 | ₩56,050 | ₩56,717 | ₩54,048 | ₩55,049 | -1.79% | 616 |
|---|
| 2025.11.28 | ₩54,882 | ₩57,618 | ₩53,381 | ₩56,383 | +2.74% | 384 |
|---|
| 2025.11.26 | ₩54,048 | ₩58,052 | ₩53,714 | ₩56,383 | +4.32% | 492 |
|---|
| 2025.11.25 | ₩57,384 | ₩57,384 | ₩50,045 | ₩52,380 | -8.72% | 1.5천 |
|---|
| 2025.11.24 | ₩52,380 | ₩56,717 | ₩50,712 | ₩55,049 | +5.10% | 2.2천 |
|---|
| 2025.11.21 | ₩53,915 | ₩53,915 | ₩46,375 | ₩50,712 | -5.94% | 1.7천 |
|---|
| 2025.11.20 | ₩60,220 | ₩60,220 | ₩48,376 | ₩49,044 | -18.56% | 1.9천 |
|---|
| 2025.11.19 | ₩60,053 | ₩60,053 | ₩52,046 | ₩55,883 | -6.94% | 2천 |
|---|
| 2025.11.18 | ₩71,697 | ₩71,697 | ₩59,386 | ₩60,721 | -15.31% | 3천 |
|---|
| 2025.11.17 | ₩80,071 | ₩80,071 | ₩68,061 | ₩71,397 | -10.83% | 2.5천 |
|---|
| 2025.11.14 | ₩89,413 | ₩89,413 | ₩77,736 | ₩77,736 | -13.06% | 700 |
|---|
| 2025.11.13 | ₩88,746 | ₩90,747 | ₩76,735 | ₩83,741 | -5.64% | 1.4천 |
|---|
| 2025.11.12 | ₩83,408 | ₩88,746 | ₩80,071 | ₩86,410 | +3.60% | 2.7천 |
|---|
| 2025.11.11 | ₩82,073 | ₩82,073 | ₩78,370 | ₩80,071 | -2.44% | 800 |
|---|
| 2025.11.10 | ₩83,074 | ₩83,074 | ₩76,068 | ₩80,405 | -3.21% | 1.1천 |
|---|
| 2025.11.07 | ₩77,402 | ₩82,407 | ₩75,067 | ₩82,073 | +6.03% | 1.6천 |
|---|
| 2025.11.06 | ₩82,073 | ₩82,073 | ₩77,402 | ₩78,403 | -4.47% | 740 |
|---|
| 2025.11.05 | ₩84,141 | ₩86,077 | ₩80,738 | ₩82,740 | -1.67% | 456 |
|---|
| 2025.11.04 | ₩86,744 | ₩89,746 | ₩83,408 | ₩83,408 | -3.85% | 2.2천 |
|---|
| 2025.11.03 | ₩87,077 | ₩90,747 | ₩85,409 | ₩88,078 | +1.15% | 1.5천 |
|---|
| 2025.10.31 | ₩86,077 | ₩89,813 | ₩84,342 | ₩87,077 | +1.16% | 972 |
|---|
| 2025.10.30 | ₩86,077 | ₩90,180 | ₩83,408 | ₩89,413 | +3.88% | 1.1천 |
|---|
| 2025.10.29 | ₩88,746 | ₩94,084 | ₩86,410 | ₩86,744 | -2.26% | 852 |
|---|
| 2025.10.28 | ₩93,416 | ₩98,087 | ₩90,080 | ₩90,080 | -3.57% | 2.6천 |
|---|
| 2025.10.27 | ₩94,417 | ₩99,755 | ₩90,080 | ₩94,751 | +0.35% | 2.5천 |
|---|
| 2025.10.24 | ₩90,414 | ₩96,252 | ₩85,576 | ₩93,416 | +3.32% | 5.1천 |
|---|
| 2025.10.23 | ₩87,745 | ₩90,080 | ₩86,410 | ₩86,744 | -1.14% | 1.3천 |
|---|
| 2025.10.22 | ₩87,745 | ₩91,081 | ₩84,075 | ₩87,745 | 0.00% | 1.2천 |
|---|
| 2025.10.21 | ₩86,744 | ₩91,248 | ₩85,576 | ₩89,079 | +2.69% | 788 |
|---|
| 2025.10.20 | ₩91,081 | ₩91,081 | ₩86,077 | ₩86,077 | -5.49% | 820 |
|---|
| 2025.10.17 | ₩83,741 | ₩91,748 | ₩83,741 | ₩90,080 | +7.57% | 1천 |
|---|
| 2025.10.16 | ₩97,086 | ₩97,086 | ₩86,077 | ₩87,411 | -9.97% | 1.5천 |
|---|
| 2025.10.15 | ₩93,083 | ₩98,087 | ₩93,083 | ₩95,418 | +2.51% | 2.1천 |
|---|
| 2025.10.14 | ₩95,085 | ₩96,986 | ₩92,082 | ₩92,749 | -2.46% | 988 |
|---|
| 2025.10.13 | ₩91,748 | ₩98,087 | ₩91,748 | ₩96,419 | +5.09% | 1.1천 |
|---|
| 2025.10.10 | ₩100,089 | ₩101,757 | ₩89,413 | ₩91,415 | -8.67% | 2.4천 |
|---|