시장 데이터를 불러오는 중
전체 종목
CS 디스코 과거 주가
CS Disco, Inc. Common Stock · LAW · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CS Disco, Inc. Common Stock · LAW · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,780 | ₩5,914 | ₩5,733 | ₩5,914 | +2.31% | 15.8만 |
| 2026.10.08 | ₩5,767 | ₩5,847 | ₩5,693 | ₩5,833 | +1.16% | 17만 |
| 2026.10.07 | ₩5,606 | ₩5,833 | ₩5,593 | ₩5,753 | +2.63% | 8.8만 |
| 2026.10.06 | ₩5,633 | ₩5,686 | ₩5,593 | ₩5,619 | -0.24% | 6.6만 |
| 2026.10.05 | ₩5,619 | ₩5,720 | ₩5,499 | ₩5,593 | -0.48% | 15.7만 |
| 2026.10.02 | ₩5,780 | ₩5,780 | ₩5,499 | ₩5,593 | -3.24% | 10.8만 |
| 2026.10.01 | ₩5,539 | ₩5,761 | ₩5,506 | ₩5,700 | +2.90% | 16.8만 |
| 2026.09.30 | ₩5,539 | ₩5,606 | ₩5,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,486 |
| -0.97% |
| 14만 |
| 2026.09.29 | ₩5,566 | ₩5,566 | ₩5,412 | ₩5,459 | -1.92% | 11.8만 |
|---|
| 2026.09.28 | ₩5,726 | ₩5,726 | ₩5,566 | ₩5,566 | -2.80% | 19.9만 |
|---|
| 2026.09.25 | ₩5,619 | ₩5,887 | ₩5,563 | ₩5,820 | +3.57% | 21.6만 |
|---|
| 2026.09.24 | ₩5,740 | ₩5,740 | ₩5,593 | ₩5,686 | -0.93% | 16.2만 |
|---|
| 2026.09.23 | ₩5,659 | ₩5,726 | ₩5,539 | ₩5,700 | +0.71% | 22.2만 |
|---|
| 2026.09.22 | ₩5,713 | ₩5,726 | ₩5,419 | ₩5,633 | -1.41% | 26.8만 |
|---|
| 2026.09.21 | ₩5,646 | ₩5,686 | ₩5,506 | ₩5,633 | -0.24% | 14.4만 |
|---|
| 2026.09.18 | ₩5,633 | ₩5,659 | ₩5,492 | ₩5,566 | -1.19% | 29.8만 |
|---|
| 2026.09.17 | ₩5,606 | ₩5,700 | ₩5,532 | ₩5,633 | +0.48% | 9.7만 |
|---|
| 2026.09.16 | ₩5,713 | ₩5,733 | ₩5,559 | ₩5,619 | -1.64% | 18.6만 |
|---|
| 2026.09.15 | ₩5,713 | ₩5,787 | ₩5,606 | ₩5,780 | +1.17% | 28.2만 |
|---|
| 2026.09.14 | ₩5,526 | ₩5,706 | ₩5,499 | ₩5,700 | +3.15% | 23.2만 |
|---|
| 2026.09.11 | ₩5,499 | ₩5,499 | ₩5,340 | ₩5,445 | -0.97% | 12.4만 |
|---|
| 2026.09.10 | ₩5,405 | ₩5,593 | ₩5,352 | ₩5,432 | +0.50% | 15.9만 |
|---|
| 2026.09.09 | ₩5,499 | ₩5,499 | ₩5,379 | ₩5,432 | -1.22% | 14.8만 |
|---|
| 2026.09.08 | ₩5,619 | ₩5,619 | ₩5,379 | ₩5,499 | -2.14% | 17.3만 |
|---|
| 2026.09.04 | ₩5,807 | ₩5,833 | ₩5,579 | ₩5,673 | -2.30% | 15.4만 |
|---|
| 2026.09.03 | ₩5,860 | ₩5,981 | ₩5,706 | ₩5,847 | -0.23% | 20.5만 |
|---|
| 2026.09.02 | ₩5,659 | ₩5,753 | ₩5,552 | ₩5,753 | +1.65% | 46.2만 |
|---|
| 2026.09.01 | ₩5,740 | ₩5,807 | ₩5,606 | ₩5,659 | -1.40% | 20.2만 |
|---|
| 2026.08.31 | ₩5,720 | ₩5,967 | ₩5,720 | ₩5,860 | +2.46% | 20.2만 |
|---|
| 2026.08.28 | ₩5,954 | ₩5,954 | ₩5,700 | ₩5,807 | -2.47% | 24.5만 |
|---|
| 2026.08.27 | ₩5,579 | ₩5,914 | ₩5,579 | ₩5,900 | +5.76% | 18.2만 |
|---|
| 2026.08.26 | ₩5,486 | ₩5,566 | ₩5,432 | ₩5,472 | -0.24% | 19.3만 |
|---|
| 2026.08.25 | ₩5,579 | ₩5,740 | ₩5,499 | ₩5,579 | 0.00% | 14.8만 |
|---|
| 2026.08.24 | ₩5,713 | ₩5,767 | ₩5,579 | ₩5,646 | -1.17% | 16.4만 |
|---|
| 2026.08.21 | ₩5,807 | ₩5,807 | ₩5,599 | ₩5,713 | -1.61% | 16만 |
|---|
| 2026.08.20 | ₩5,833 | ₩5,853 | ₩5,713 | ₩5,807 | -0.46% | 13.1만 |
|---|
| 2026.08.19 | ₩5,927 | ₩6,007 | ₩5,820 | ₩5,847 | -1.35% | 27.7만 |
|---|
| 2026.08.18 | ₩5,740 | ₩6,007 | ₩5,726 | ₩5,914 | +3.03% | 21만 |
|---|
| 2026.08.17 | ₩5,753 | ₩5,800 | ₩5,298 | ₩5,726 | -0.47% | 51만 |
|---|
| 2026.08.14 | ₩5,981 | ₩6,007 | ₩5,833 | ₩5,887 | -1.57% | 19.8만 |
|---|
| 2026.08.13 | ₩5,847 | ₩6,168 | ₩5,753 | ₩6,128 | +4.81% | 20.9만 |
|---|
| 2026.08.12 | ₩5,780 | ₩5,827 | ₩5,539 | ₩5,767 | -0.23% | 17.2만 |
|---|
| 2026.08.11 | ₩5,633 | ₩5,867 | ₩5,512 | ₩5,633 | 0.00% | 24.7만 |
|---|
| 2026.08.10 | ₩5,726 | ₩5,833 | ₩5,539 | ₩5,579 | -2.57% | 21.4만 |
|---|
| 2026.08.07 | ₩5,813 | ₩5,914 | ₩5,365 | ₩5,753 | -1.04% | 33.4만 |
|---|
| 2026.08.06 | ₩5,271 | ₩5,887 | ₩5,164 | ₩5,807 | +10.15% | 36.1만 |
|---|
| 2026.08.05 | ₩5,164 | ₩5,526 | ₩4,629 | ₩5,419 | +4.92% | 30.8만 |
|---|
| 2026.08.04 | ₩5,365 | ₩5,639 | ₩5,365 | ₩5,579 | +3.99% | 22.3만 |
|---|
| 2026.08.03 | ₩5,365 | ₩5,639 | ₩5,245 | ₩5,445 | +1.50% | 20.1만 |
|---|
| 2026.07.31 | ₩5,218 | ₩5,312 | ₩5,071 | ₩5,218 | 0.00% | 16.9만 |
|---|
| 2026.07.30 | ₩5,526 | ₩5,539 | ₩5,164 | ₩5,298 | -4.12% | 23.2만 |
|---|
| 2026.07.29 | ₩5,552 | ₩5,940 | ₩5,552 | ₩5,646 | +1.69% | 32.7만 |
|---|
| 2026.07.28 | ₩5,218 | ₩5,653 | ₩5,218 | ₩5,633 | +7.95% | 23.9만 |
|---|
| 2026.07.27 | ₩4,830 | ₩5,312 | ₩4,763 | ₩5,178 | +7.20% | 32.4만 |
|---|
| 2026.07.24 | ₩4,763 | ₩4,924 | ₩4,703 | ₩4,710 | -1.12% | 22.4만 |
|---|
| 2026.07.23 | ₩4,991 | ₩5,011 | ₩4,696 | ₩4,710 | -5.63% | 21.6만 |
|---|
| 2026.07.22 | ₩5,312 | ₩5,312 | ₩5,004 | ₩5,071 | -4.53% | 25.5만 |
|---|
| 2026.07.21 | ₩5,419 | ₩5,552 | ₩5,325 | ₩5,392 | -0.49% | 23.2만 |
|---|
| 2026.07.20 | ₩5,338 | ₩5,526 | ₩5,238 | ₩5,499 | +3.01% | 15.2만 |
|---|
| 2026.07.17 | ₩5,552 | ₩5,713 | ₩5,385 | ₩5,419 | -2.41% | 20.6만 |
|---|
| 2026.07.16 | ₩5,633 | ₩5,780 | ₩5,579 | ₩5,633 | 0.00% | 32.7만 |
|---|
| 2026.07.15 | ₩5,512 | ₩5,847 | ₩5,512 | ₩5,619 | +1.94% | 27만 |
|---|
| 2026.07.14 | ₩5,271 | ₩5,559 | ₩5,231 | ₩5,472 | +3.81% | 18.4만 |
|---|
| 2026.07.13 | ₩5,218 | ₩5,713 | ₩5,218 | ₩5,419 | +3.85% | 28.1만 |
|---|
| 2026.07.10 | ₩5,298 | ₩5,352 | ₩5,091 | ₩5,164 | -2.53% | 19.2만 |
|---|
| 2026.07.09 | ₩5,071 | ₩5,271 | ₩4,991 | ₩5,271 | +3.96% | 12.3만 |
|---|
| 2026.07.08 | ₩5,231 | ₩5,318 | ₩5,114 | ₩5,164 | -1.28% | 21.8만 |
|---|
| 2026.07.07 | ₩5,258 | ₩5,486 | ₩5,138 | ₩5,325 | +1.27% | 29.8만 |
|---|
| 2026.07.06 | ₩5,124 | ₩5,298 | ₩5,118 | ₩5,178 | +1.04% | 17.6만 |
|---|
| 2026.07.02 | ₩5,178 | ₩5,338 | ₩5,164 | ₩5,191 | +0.26% | 15.1만 |
|---|
| 2026.07.01 | ₩5,164 | ₩5,419 | ₩5,164 | ₩5,231 | +1.30% | 18.9만 |
|---|
| 2026.06.30 | ₩5,031 | ₩5,191 | ₩4,970 | ₩5,057 | +0.53% | 16.3만 |
|---|
| 2026.06.29 | ₩4,977 | ₩5,164 | ₩4,897 | ₩5,057 | +1.61% | 27.8만 |
|---|
| 2026.06.26 | ₩4,549 | ₩4,937 | ₩4,549 | ₩4,924 | +8.24% | 82.3만 |
|---|
| 2026.06.25 | ₩4,643 | ₩4,696 | ₩4,533 | ₩4,589 | -1.15% | 14.9만 |
|---|
| 2026.06.24 | ₩4,643 | ₩4,830 | ₩4,603 | ₩4,736 | +2.02% | 20.9만 |
|---|
| 2026.06.23 | ₩4,522 | ₩4,710 | ₩4,522 | ₩4,683 | +3.55% | 22.6만 |
|---|
| 2026.06.22 | ₩4,683 | ₩4,770 | ₩4,362 | ₩4,549 | -2.86% | 24.7만 |
|---|
| 2026.06.18 | ₩4,549 | ₩4,669 | ₩4,509 | ₩4,643 | +2.06% | 37.7만 |
|---|
| 2026.06.17 | ₩4,669 | ₩4,843 | ₩4,542 | ₩4,562 | -2.29% | 23.8만 |
|---|
| 2026.06.16 | ₩4,710 | ₩4,850 | ₩4,629 | ₩4,736 | +0.57% | 29.2만 |
|---|
| 2026.06.15 | ₩4,790 | ₩5,132 | ₩4,616 | ₩4,643 | -3.07% | 24.1만 |
|---|
| 2026.06.12 | ₩4,817 | ₩4,830 | ₩4,616 | ₩4,790 | -0.56% | 15.7만 |
|---|
| 2026.06.11 | ₩4,857 | ₩4,937 | ₩4,770 | ₩4,790 | -1.38% | 22만 |
|---|
| 2026.06.10 | ₩4,696 | ₩4,937 | ₩4,616 | ₩4,883 | +3.99% | 24.9만 |
|---|
| 2026.06.09 | ₩4,883 | ₩5,071 | ₩4,669 | ₩4,763 | -2.47% | 20만 |
|---|
| 2026.06.08 | ₩5,044 | ₩5,077 | ₩4,910 | ₩4,937 | -2.12% | 14.2만 |
|---|
| 2026.06.05 | ₩5,245 | ₩5,325 | ₩4,964 | ₩5,044 | -3.83% | 20.7만 |
|---|
| 2026.06.04 | ₩5,164 | ₩5,432 | ₩5,138 | ₩5,245 | +1.55% | 18만 |
|---|
| 2026.06.03 | ₩5,606 | ₩5,606 | ₩5,111 | ₩5,191 | -7.40% | 23.3만 |
|---|
| 2026.06.02 | ₩5,700 | ₩5,833 | ₩5,606 | ₩5,686 | -0.23% | 30.5만 |
|---|
| 2026.06.01 | ₩5,419 | ₩6,074 | ₩5,419 | ₩5,940 | +9.63% | 36.2만 |
|---|
| 2026.05.29 | ₩5,312 | ₩5,459 | ₩5,231 | ₩5,338 | +0.50% | 36.7만 |
|---|
| 2026.05.28 | ₩5,017 | ₩5,338 | ₩4,991 | ₩5,298 | +5.60% | 27만 |
|---|
| 2026.05.27 | ₩4,977 | ₩5,231 | ₩4,937 | ₩4,964 | -0.27% | 34.4만 |
|---|
| 2026.05.26 | ₩5,071 | ₩5,124 | ₩4,897 | ₩5,071 | 0.00% | 31.1만 |
|---|
| 2026.05.22 | ₩5,017 | ₩5,258 | ₩4,997 | ₩5,138 | +2.40% | 20.8만 |
|---|
| 2026.05.21 | ₩5,044 | ₩5,071 | ₩4,870 | ₩4,977 | -1.33% | 25.3만 |
|---|
| 2026.05.20 | ₩4,883 | ₩5,151 | ₩4,764 | ₩5,138 | +5.21% | 22.8만 |
|---|
| 2026.05.19 | ₩4,910 | ₩5,271 | ₩4,857 | ₩4,924 | +0.27% | 41.3만 |
|---|
| 2026.05.18 | ₩5,098 | ₩5,098 | ₩4,730 | ₩4,857 | -4.72% | 69.9만 |
|---|
| 2026.05.15 | ₩4,723 | ₩5,124 | ₩4,723 | ₩5,124 | +8.50% | 53.4만 |
|---|
| 2026.05.14 | ₩4,736 | ₩4,863 | ₩4,538 | ₩4,723 | -0.28% | 146.9만 |
|---|
| 2026.05.13 | ₩4,950 | ₩5,003 | ₩4,616 | ₩4,710 | -4.86% | 54만 |
|---|
| 2026.05.12 | ₩5,245 | ₩5,352 | ₩4,924 | ₩5,071 | -3.32% | 85.5만 |
|---|
| 2026.05.11 | ₩5,445 | ₩5,559 | ₩4,877 | ₩5,004 | -8.11% | 83.7만 |
|---|
| 2026.05.08 | ₩5,312 | ₩5,519 | ₩5,084 | ₩5,512 | +3.78% | 63.9만 |
|---|
| 2026.05.07 | ₩5,111 | ₩5,432 | ₩5,057 | ₩5,365 | +4.97% | 82.4만 |
|---|
| 2026.05.06 | ₩6,168 | ₩6,168 | ₩4,843 | ₩4,977 | -19.31% | 99.9만 |
|---|
| 2026.05.05 | ₩6,609 | ₩6,676 | ₩6,195 | ₩6,195 | -6.28% | 41.7만 |
|---|
| 2026.05.04 | ₩6,355 | ₩6,690 | ₩6,322 | ₩6,502 | +2.32% | 38.6만 |
|---|
| 2026.05.01 | ₩5,967 | ₩6,248 | ₩5,954 | ₩6,235 | +4.48% | 28.1만 |
|---|
| 2026.04.30 | ₩5,940 | ₩5,940 | ₩5,647 | ₩5,793 | -2.48% | 27.4만 |
|---|
| 2026.04.29 | ₩5,927 | ₩6,128 | ₩5,686 | ₩6,021 | +1.58% | 38.2만 |
|---|
| 2026.04.28 | ₩6,021 | ₩6,461 | ₩5,900 | ₩5,954 | -1.11% | 56.5만 |
|---|
| 2026.04.27 | ₩6,462 | ₩6,767 | ₩5,726 | ₩5,793 | -10.35% | 92.6만 |
|---|
| 2026.04.24 | ₩5,258 | ₩5,526 | ₩5,098 | ₩5,526 | +5.09% | 14만 |
|---|
| 2026.04.23 | ₩5,847 | ₩5,927 | ₩5,205 | ₩5,271 | -9.84% | 26.3만 |
|---|
| 2026.04.22 | ₩5,767 | ₩5,927 | ₩5,740 | ₩5,927 | +2.78% | 12.5만 |
|---|
| 2026.04.21 | ₩5,700 | ₩5,914 | ₩5,662 | ₩5,726 | +0.47% | 18.5만 |
|---|
| 2026.04.20 | ₩5,740 | ₩5,914 | ₩5,613 | ₩5,713 | -0.47% | 17.8만 |
|---|
| 2026.04.17 | ₩5,579 | ₩5,800 | ₩5,579 | ₩5,740 | +2.88% | 20.8만 |
|---|
| 2026.04.16 | ₩5,713 | ₩5,713 | ₩5,573 | ₩5,659 | -0.94% | 12.4만 |
|---|
| 2026.04.15 | ₩5,285 | ₩5,673 | ₩5,167 | ₩5,646 | +6.84% | 20.9만 |
|---|
| 2026.04.14 | ₩4,977 | ₩5,269 | ₩4,950 | ₩5,044 | +1.34% | 24.6만 |
|---|
| 2026.04.13 | ₩4,522 | ₩5,057 | ₩4,522 | ₩5,057 | +11.83% | 24.5만 |
|---|
| 2026.04.10 | ₩4,803 | ₩4,803 | ₩4,409 | ₩4,482 | -6.69% | 22.5만 |
|---|
| 2026.04.09 | ₩4,763 | ₩4,803 | ₩4,522 | ₩4,790 | +0.56% | 28.3만 |
|---|
| 2026.04.08 | ₩5,044 | ₩5,084 | ₩4,817 | ₩4,843 | -3.98% | 15.6만 |
|---|
| 2026.04.07 | ₩5,044 | ₩5,044 | ₩4,776 | ₩4,870 | -3.45% | 19.9만 |
|---|
| 2026.04.06 | ₩5,017 | ₩5,057 | ₩4,925 | ₩5,044 | +0.53% | 10.5만 |
|---|
| 2026.04.02 | ₩5,004 | ₩5,111 | ₩4,803 | ₩5,044 | +0.80% | 11.5만 |
|---|
| 2026.04.01 | ₩5,164 | ₩5,171 | ₩4,843 | ₩5,084 | -1.55% | 13.2만 |
|---|
| 2026.03.31 | ₩5,098 | ₩5,258 | ₩4,977 | ₩5,111 | +0.26% | 13.9만 |
|---|
| 2026.03.30 | ₩4,910 | ₩5,191 | ₩4,910 | ₩5,124 | +4.36% | 19.5만 |
|---|
| 2026.03.27 | ₩5,285 | ₩5,325 | ₩4,870 | ₩4,924 | -6.84% | 31.3만 |
|---|
| 2026.03.26 | ₩5,138 | ₩5,425 | ₩5,138 | ₩5,405 | +5.21% | 16.3만 |
|---|
| 2026.03.25 | ₩5,392 | ₩5,432 | ₩5,071 | ₩5,191 | -3.72% | 15.8만 |
|---|
| 2026.03.24 | ₩5,566 | ₩5,579 | ₩5,245 | ₩5,285 | -5.05% | 25.1만 |
|---|
| 2026.03.23 | ₩5,472 | ₩5,726 | ₩5,419 | ₩5,646 | +3.18% | 19.1만 |
|---|
| 2026.03.20 | ₩5,646 | ₩5,773 | ₩5,465 | ₩5,486 | -2.84% | 44.3만 |
|---|
| 2026.03.19 | ₩5,606 | ₩5,793 | ₩5,539 | ₩5,713 | +1.91% | 18.1만 |
|---|
| 2026.03.18 | ₩5,807 | ₩5,813 | ₩5,593 | ₩5,673 | -2.30% | 19만 |
|---|
| 2026.03.17 | ₩5,994 | ₩6,235 | ₩5,900 | ₩5,900 | -1.56% | 29.3만 |
|---|
| 2026.03.16 | ₩6,074 | ₩6,141 | ₩5,927 | ₩5,967 | -1.76% | 19.8만 |
|---|
| 2026.03.13 | ₩5,940 | ₩6,114 | ₩5,874 | ₩6,034 | +1.58% | 35.5만 |
|---|
| 2026.03.12 | ₩5,740 | ₩6,101 | ₩5,593 | ₩5,940 | +3.50% | 58.2만 |
|---|
| 2026.03.11 | ₩5,793 | ₩5,994 | ₩5,528 | ₩5,780 | -0.23% | 41.6만 |
|---|
| 2026.03.10 | ₩5,914 | ₩5,981 | ₩5,670 | ₩5,914 | 0.00% | 28.1만 |
|---|
| 2026.03.09 | ₩6,355 | ₩6,369 | ₩5,887 | ₩5,994 | -5.68% | 42만 |
|---|
| 2026.03.06 | ₩6,114 | ₩6,529 | ₩5,981 | ₩6,409 | +4.81% | 39.6만 |
|---|
| 2026.03.05 | ₩5,780 | ₩6,609 | ₩5,700 | ₩6,262 | +8.33% | 52.2만 |
|---|
| 2026.03.04 | ₩5,686 | ₩5,764 | ₩5,379 | ₩5,606 | -1.41% | 77.5만 |
|---|
| 2026.03.03 | ₩4,950 | ₩5,552 | ₩4,723 | ₩5,258 | +6.22% | 115.1만 |
|---|
| 2026.03.02 | ₩4,148 | ₩4,756 | ₩4,095 | ₩4,710 | +13.55% | 62.5만 |
|---|
| 2026.02.27 | ₩3,934 | ₩4,516 | ₩3,816 | ₩4,348 | +10.54% | 226.9만 |
|---|
| 2026.02.26 | ₩3,706 | ₩4,134 | ₩3,706 | ₩3,987 | +7.58% | 68만 |
|---|
| 2026.02.25 | ₩3,827 | ₩4,268 | ₩3,278 | ₩3,693 | -3.50% | 101.8만 |
|---|
| 2026.02.24 | ₩4,148 | ₩4,469 | ₩4,027 | ₩4,362 | +5.16% | 42.8만 |
|---|
| 2026.02.23 | ₩4,322 | ₩4,509 | ₩4,188 | ₩4,188 | -3.10% | 56.1만 |
|---|
| 2026.02.20 | ₩4,469 | ₩4,688 | ₩4,322 | ₩4,388 | -1.80% | 46.3만 |
|---|
| 2026.02.19 | ₩4,027 | ₩4,529 | ₩3,974 | ₩4,495 | +11.63% | 56.4만 |
|---|
| 2026.02.18 | ₩3,974 | ₩4,268 | ₩3,893 | ₩4,134 | +4.04% | 50.5만 |
|---|
| 2026.02.17 | ₩4,870 | ₩4,924 | ₩3,927 | ₩4,041 | -17.03% | 113.7만 |
|---|
| 2026.02.13 | ₩4,803 | ₩5,124 | ₩4,790 | ₩4,964 | +3.34% | 56.6만 |
|---|
| 2026.02.12 | ₩4,562 | ₩4,803 | ₩4,482 | ₩4,776 | +4.69% | 67만 |
|---|
| 2026.02.11 | ₩5,218 | ₩5,238 | ₩4,495 | ₩4,509 | -13.59% | 37.7만 |
|---|
| 2026.02.10 | ₩5,405 | ₩5,459 | ₩5,037 | ₩5,178 | -4.21% | 41.4만 |
|---|
| 2026.02.09 | ₩5,445 | ₩5,637 | ₩4,830 | ₩5,379 | -1.23% | 99.4만 |
|---|
| 2026.02.06 | ₩5,900 | ₩5,994 | ₩5,365 | ₩5,405 | -8.39% | 61.7만 |
|---|
| 2026.02.05 | ₩6,757 | ₩6,931 | ₩5,793 | ₩5,807 | -14.06% | 50.6만 |
|---|
| 2026.02.04 | ₩7,506 | ₩7,506 | ₩6,857 | ₩6,917 | -7.84% | 54.4만 |
|---|
| 2026.02.03 | ₩8,389 | ₩8,469 | ₩7,392 | ₩7,573 | -9.73% | 67.4만 |
|---|
| 2026.02.02 | ₩8,376 | ₩8,723 | ₩8,376 | ₩8,616 | +2.88% | 20.8만 |
|---|
| 2026.01.30 | ₩8,416 | ₩8,656 | ₩8,349 | ₩8,362 | -0.64% | 15.5만 |
|---|
| 2026.01.29 | ₩8,536 | ₩8,563 | ₩8,135 | ₩8,483 | -0.63% | 24.3만 |
|---|
| 2026.01.28 | ₩8,683 | ₩8,857 | ₩8,483 | ₩8,563 | -1.39% | 14만 |
|---|
| 2026.01.27 | ₩8,937 | ₩9,058 | ₩8,616 | ₩8,656 | -3.14% | 13.1만 |
|---|
| 2026.01.26 | ₩8,777 | ₩9,098 | ₩8,764 | ₩8,897 | +1.37% | 16만 |
|---|
| 2026.01.23 | ₩8,857 | ₩8,964 | ₩8,697 | ₩8,764 | -1.06% | 6.3만 |
|---|
| 2026.01.22 | ₩8,616 | ₩9,004 | ₩8,616 | ₩8,857 | +2.80% | 11.4만 |
|---|
| 2026.01.21 | ₩8,429 | ₩8,563 | ₩8,242 | ₩8,563 | +1.59% | 26.1만 |
|---|
| 2026.01.20 | ₩8,349 | ₩8,670 | ₩8,349 | ₩8,389 | +0.48% | 22.6만 |
|---|
| 2026.01.16 | ₩9,125 | ₩9,284 | ₩8,389 | ₩8,469 | -7.18% | 14.2만 |
|---|
| 2026.01.15 | ₩9,058 | ₩9,332 | ₩8,857 | ₩9,125 | +0.74% | 21.6만 |
|---|
| 2026.01.14 | ₩9,660 | ₩9,693 | ₩8,937 | ₩8,991 | -6.93% | 24.4만 |
|---|
| 2026.01.13 | ₩9,928 | ₩10,061 | ₩9,560 | ₩9,647 | -2.83% | 10.1만 |
|---|
| 2026.01.12 | ₩9,794 | ₩9,948 | ₩9,513 | ₩9,901 | +1.09% | 10.5만 |
|---|
| 2026.01.09 | ₩9,928 | ₩9,981 | ₩9,673 | ₩9,874 | -0.54% | 9.3만 |
|---|
| 2026.01.08 | ₩10,008 | ₩10,008 | ₩9,727 | ₩9,928 | -0.80% | 10.7만 |
|---|
| 2026.01.07 | ₩10,142 | ₩10,302 | ₩9,941 | ₩10,061 | -0.79% | 10.5만 |
|---|
| 2026.01.06 | ₩9,968 | ₩10,135 | ₩9,820 | ₩10,115 | +1.48% | 13.1만 |
|---|
| 2026.01.05 | ₩9,794 | ₩10,182 | ₩9,794 | ₩9,968 | +1.78% | 13.8만 |
|---|
| 2026.01.02 | ₩10,449 | ₩10,476 | ₩9,653 | ₩9,767 | -6.53% | 19.5만 |
|---|
| 2025.12.31 | ₩10,503 | ₩10,583 | ₩10,369 | ₩10,382 | -1.15% | 10.1만 |
|---|
| 2025.12.30 | ₩10,436 | ₩10,583 | ₩10,345 | ₩10,463 | +0.26% | 10.2만 |
|---|
| 2025.12.29 | ₩10,570 | ₩10,704 | ₩10,369 | ₩10,449 | -1.14% | 12.9만 |
|---|
| 2025.12.26 | ₩10,770 | ₩10,844 | ₩10,583 | ₩10,690 | -0.75% | 11.4만 |
|---|
| 2025.12.24 | ₩10,931 | ₩11,145 | ₩10,730 | ₩10,797 | -1.22% | 7.5만 |
|---|
| 2025.12.23 | ₩10,784 | ₩10,918 | ₩10,650 | ₩10,904 | +1.12% | 14.8만 |
|---|
| 2025.12.22 | ₩11,212 | ₩11,292 | ₩10,797 | ₩10,864 | -3.10% | 18.9만 |
|---|
| 2025.12.19 | ₩11,346 | ₩11,453 | ₩11,051 | ₩11,225 | -1.06% | 21.7만 |
|---|
| 2025.12.18 | ₩11,265 | ₩11,667 | ₩11,265 | ₩11,319 | +0.48% | 17.4만 |
|---|
| 2025.12.17 | ₩11,172 | ₩11,466 | ₩11,145 | ₩11,158 | -0.12% | 18.4만 |
|---|
| 2025.12.16 | ₩10,998 | ₩11,286 | ₩10,971 | ₩11,132 | +1.22% | 18.3만 |
|---|
| 2025.12.15 | ₩11,493 | ₩11,529 | ₩11,053 | ₩11,105 | -3.38% | 22만 |
|---|
| 2025.12.12 | ₩11,934 | ₩11,996 | ₩11,493 | ₩11,600 | -2.80% | 24.2만 |
|---|
| 2025.12.11 | ₩11,801 | ₩12,001 | ₩11,587 | ₩11,921 | +1.02% | 20.5만 |
|---|
| 2025.12.10 | ₩11,827 | ₩11,908 | ₩11,439 | ₩11,760 | -0.57% | 32.1만 |
|---|
| 2025.12.09 | ₩10,971 | ₩12,189 | ₩10,924 | ₩11,827 | +7.80% | 56.8만 |
|---|
| 2025.12.08 | ₩10,048 | ₩11,011 | ₩10,048 | ₩10,984 | +9.32% | 49.7만 |
|---|
| 2025.12.05 | ₩9,740 | ₩10,142 | ₩9,740 | ₩9,981 | +2.47% | 14만 |
|---|
| 2025.12.04 | ₩9,834 | ₩9,928 | ₩9,754 | ₩9,754 | -0.82% | 15.6만 |
|---|
| 2025.12.03 | ₩9,687 | ₩9,820 | ₩9,366 | ₩9,820 | +1.38% | 11.9만 |
|---|
| 2025.12.02 | ₩9,807 | ₩10,035 | ₩9,673 | ₩9,713 | -0.95% | 37.9만 |
|---|
| 2025.12.01 | ₩9,486 | ₩9,814 | ₩9,272 | ₩9,660 | +1.83% | 14.6만 |
|---|
| 2025.11.28 | ₩9,700 | ₩9,780 | ₩9,553 | ₩9,580 | -1.24% | 6만 |
|---|
| 2025.11.26 | ₩9,593 | ₩9,834 | ₩9,540 | ₩9,647 | +0.56% | 34.8만 |
|---|
| 2025.11.25 | ₩9,058 | ₩9,687 | ₩9,038 | ₩9,660 | +6.65% | 36.5만 |
|---|
| 2025.11.24 | ₩8,790 | ₩9,165 | ₩8,683 | ₩9,031 | +2.74% | 39.5만 |
|---|
| 2025.11.21 | ₩8,576 | ₩8,964 | ₩8,376 | ₩8,830 | +2.96% | 74.6만 |
|---|
| 2025.11.20 | ₩8,670 | ₩8,857 | ₩8,442 | ₩8,576 | -1.08% | 46.6만 |
|---|
| 2025.11.19 | ₩8,549 | ₩8,603 | ₩8,322 | ₩8,536 | -0.16% | 41.9만 |
|---|
| 2025.11.18 | ₩8,737 | ₩8,931 | ₩8,489 | ₩8,549 | -2.14% | 44.4만 |
|---|
| 2025.11.17 | ₩8,924 | ₩9,078 | ₩8,630 | ₩8,871 | -0.60% | 73.1만 |
|---|
| 2025.11.14 | ₩9,205 | ₩9,386 | ₩9,044 | ₩9,178 | -0.29% | 28.3만 |
|---|
| 2025.11.13 | ₩9,553 | ₩9,740 | ₩9,379 | ₩9,419 | -1.40% | 15.7만 |
|---|
| 2025.11.12 | ₩9,486 | ₩9,740 | ₩9,392 | ₩9,553 | +0.71% | 13.2만 |
|---|
| 2025.11.11 | ₩9,031 | ₩9,499 | ₩9,004 | ₩9,486 | +5.04% | 11.3만 |
|---|
| 2025.11.10 | ₩8,911 | ₩9,152 | ₩8,844 | ₩9,031 | +1.35% | 11.5만 |
|---|
| 2025.11.07 | ₩9,018 | ₩9,018 | ₩8,576 | ₩8,817 | -2.23% | 13.9만 |
|---|
| 2025.11.06 | ₩9,673 | ₩9,796 | ₩8,496 | ₩9,125 | -5.67% | 25만 |
|---|
| 2025.11.05 | ₩7,974 | ₩8,416 | ₩7,921 | ₩8,322 | +4.36% | 13.6만 |
|---|
| 2025.11.04 | ₩8,108 | ₩8,222 | ₩7,974 | ₩8,014 | -1.16% | 13.6만 |
|---|
| 2025.11.03 | ₩8,456 | ₩8,469 | ₩8,175 | ₩8,242 | -2.53% | 10.3만 |
|---|
| 2025.10.31 | ₩8,536 | ₩8,697 | ₩8,188 | ₩8,456 | -0.94% | 9.1만 |
|---|
| 2025.10.30 | ₩8,683 | ₩8,830 | ₩8,442 | ₩8,483 | -2.31% | 7.9만 |
|---|
| 2025.10.29 | ₩9,192 | ₩9,285 | ₩8,697 | ₩8,804 | -4.22% | 13.6만 |
|---|
| 2025.10.28 | ₩9,125 | ₩9,459 | ₩9,071 | ₩9,232 | +1.17% | 14.2만 |
|---|
| 2025.10.27 | ₩9,713 | ₩9,734 | ₩9,172 | ₩9,218 | -5.10% | 14.6만 |
|---|
| 2025.10.24 | ₩9,473 | ₩9,633 | ₩9,339 | ₩9,553 | +0.85% | 14.9만 |
|---|
| 2025.10.23 | ₩9,406 | ₩9,833 | ₩9,152 | ₩9,352 | -0.57% | 32만 |
|---|
| 2025.10.22 | ₩8,416 | ₩9,526 | ₩8,389 | ₩9,312 | +10.65% | 56.1만 |
|---|
| 2025.10.21 | ₩8,054 | ₩8,389 | ₩8,054 | ₩8,108 | +0.66% | 11.6만 |
|---|
| 2025.10.20 | ₩7,921 | ₩8,095 | ₩7,921 | ₩8,095 | +2.20% | 11.5만 |
|---|
| 2025.10.17 | ₩8,014 | ₩8,228 | ₩7,827 | ₩7,840 | -2.17% | 12.8만 |
|---|
| 2025.10.16 | ₩8,536 | ₩8,670 | ₩8,028 | ₩8,054 | -5.64% | 11.3만 |
|---|
| 2025.10.15 | ₩8,268 | ₩8,603 | ₩8,268 | ₩8,563 | +3.56% | 9.7만 |
|---|
| 2025.10.14 | ₩8,175 | ₩8,402 | ₩8,175 | ₩8,202 | +0.33% | 12.5만 |
|---|
| 2025.10.13 | ₩8,268 | ₩8,416 | ₩8,188 | ₩8,322 | +0.65% | 10.5만 |
|---|
| 2025.10.10 | ₩8,362 | ₩8,563 | ₩8,108 | ₩8,135 | -2.72% | 11.8만 |
|---|