시장 데이터를 불러오는 중
전체 종목
코벡스 과거 주가
Corvex, Inc. - Common Stock · MOVE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corvex, Inc. - Common Stock · MOVE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,242 | ₩13,589 | ₩13,002 | ₩13,122 | -0.91% | 5.1만 |
| 2026.10.08 | ₩13,509 | ₩13,509 | ₩12,842 | ₩13,082 | -3.16% | 6.8만 |
| 2026.10.07 | ₩14,163 | ₩14,429 | ₩13,114 | ₩13,336 | -5.84% | 9.9만 |
| 2026.10.06 | ₩15,136 | ₩15,269 | ₩14,029 | ₩14,123 | -6.70% | 13.4만 |
| 2026.10.05 | ₩15,643 | ₩15,736 | ₩14,536 | ₩15,136 | -3.24% | 9.3만 |
| 2026.10.02 | ₩15,429 | ₩15,849 | ₩15,003 | ₩15,536 | +0.69% | 11만 |
| 2026.10.01 | ₩15,603 | ₩15,956 | ₩15,003 | ₩15,256 | -2.22% | 10.4만 |
| 2026.09.30 | ₩15,683 | ₩16,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,669 |
| -0.09% |
| 9.8만 |
| 2026.09.29 | ₩14,909 | ₩15,990 | ₩14,883 | ₩15,749 | +5.64% | 12.1만 |
|---|
| 2026.09.28 | ₩15,163 | ₩15,976 | ₩14,896 | ₩14,989 | -1.14% | 9.2만 |
|---|
| 2026.09.25 | ₩15,936 | ₩15,976 | ₩14,836 | ₩15,696 | -1.51% | 17.1만 |
|---|
| 2026.09.24 | ₩15,043 | ₩16,056 | ₩14,963 | ₩15,976 | +6.21% | 19.9만 |
|---|
| 2026.09.23 | ₩14,376 | ₩15,616 | ₩14,256 | ₩15,229 | +5.94% | 20.7만 |
|---|
| 2026.09.22 | ₩14,896 | ₩15,669 | ₩14,403 | ₩14,549 | -2.33% | 15.7만 |
|---|
| 2026.09.21 | ₩14,776 | ₩15,203 | ₩14,296 | ₩15,056 | +1.90% | 15.1만 |
|---|
| 2026.09.18 | ₩13,669 | ₩15,003 | ₩13,349 | ₩14,683 | +7.41% | 102만 |
|---|
| 2026.09.17 | ₩14,763 | ₩15,137 | ₩13,349 | ₩13,482 | -8.67% | 23.6만 |
|---|
| 2026.09.16 | ₩14,563 | ₩14,669 | ₩13,962 | ₩14,563 | 0.00% | 22.9만 |
|---|
| 2026.09.15 | ₩14,509 | ₩14,789 | ₩14,216 | ₩14,283 | -1.56% | 6만 |
|---|
| 2026.09.14 | ₩14,669 | ₩15,336 | ₩14,229 | ₩14,656 | -0.09% | 12.5만 |
|---|
| 2026.09.11 | ₩15,776 | ₩16,130 | ₩14,736 | ₩14,843 | -5.92% | 26만 |
|---|
| 2026.09.10 | ₩17,963 | ₩18,397 | ₩14,956 | ₩15,443 | -14.03% | 21.6만 |
|---|
| 2026.09.09 | ₩19,510 | ₩19,970 | ₩18,137 | ₩18,470 | -5.33% | 13.2만 |
|---|
| 2026.09.08 | ₩19,924 | ₩21,537 | ₩19,203 | ₩19,857 | -0.33% | 29.5만 |
|---|
| 2026.09.04 | ₩19,070 | ₩20,004 | ₩18,663 | ₩19,657 | +3.08% | 22.8만 |
|---|
| 2026.09.03 | ₩19,617 | ₩19,804 | ₩18,011 | ₩19,097 | -2.65% | 14.5만 |
|---|
| 2026.09.02 | ₩16,376 | ₩20,270 | ₩16,376 | ₩19,310 | +17.92% | 55.6만 |
|---|
| 2026.09.01 | ₩13,456 | ₩17,270 | ₩13,322 | ₩17,083 | +26.96% | 80.8만 |
|---|
| 2026.08.31 | ₩20,124 | ₩20,164 | ₩14,296 | ₩14,603 | -27.44% | 697.5만 |
|---|
| 2026.08.28 | ₩14,736 | ₩15,736 | ₩14,249 | ₩15,323 | +3.98% | 5.9만 |
|---|
| 2026.08.27 | ₩13,202 | ₩15,316 | ₩13,202 | ₩14,883 | +12.73% | 8.3만 |
|---|
| 2026.08.26 | ₩12,509 | ₩13,589 | ₩12,216 | ₩12,789 | +2.24% | 5.3만 |
|---|
| 2026.08.25 | ₩11,589 | ₩12,509 | ₩11,442 | ₩12,389 | +6.90% | 5.4만 |
|---|
| 2026.08.24 | ₩11,762 | ₩12,448 | ₩11,189 | ₩11,455 | -2.61% | 11만 |
|---|
| 2026.08.21 | ₩12,296 | ₩13,336 | ₩11,471 | ₩11,695 | -4.88% | 5.5만 |
|---|
| 2026.08.20 | ₩12,549 | ₩13,362 | ₩11,989 | ₩12,296 | -2.02% | 9.2만 |
|---|
| 2026.08.19 | ₩13,709 | ₩13,709 | ₩11,762 | ₩12,696 | -7.39% | 6만 |
|---|
| 2026.08.18 | ₩13,469 | ₩13,776 | ₩12,802 | ₩13,522 | +0.40% | 7.5만 |
|---|
| 2026.08.17 | ₩14,669 | ₩15,044 | ₩13,394 | ₩13,549 | -7.64% | 8.3만 |
|---|
| 2026.08.14 | ₩14,869 | ₩16,242 | ₩14,669 | ₩15,629 | +5.11% | 16.8만 |
|---|
| 2026.08.13 | ₩14,403 | ₩15,243 | ₩14,256 | ₩14,869 | +3.24% | 16.2만 |
|---|
| 2026.08.12 | ₩15,043 | ₩15,469 | ₩14,404 | ₩14,469 | -3.81% | 5.5만 |
|---|
| 2026.08.11 | ₩15,336 | ₩16,436 | ₩14,669 | ₩14,669 | -4.35% | 26.1만 |
|---|
| 2026.08.10 | ₩17,123 | ₩17,390 | ₩15,469 | ₩15,656 | -8.57% | 9.1만 |
|---|
| 2026.08.07 | ₩16,376 | ₩18,230 | ₩15,995 | ₩17,283 | +5.54% | 9.4만 |
|---|
| 2026.08.06 | ₩15,029 | ₩17,323 | ₩15,029 | ₩16,190 | +7.72% | 9.7만 |
|---|
| 2026.08.05 | ₩17,336 | ₩17,830 | ₩15,429 | ₩16,216 | -6.46% | 29.3만 |
|---|
| 2026.08.04 | ₩25,044 | ₩25,191 | ₩18,003 | ₩18,310 | -26.89% | 740.8만 |
|---|
| 2026.08.03 | ₩15,323 | ₩15,323 | ₩14,323 | ₩14,349 | -6.35% | 7.6천 |
|---|
| 2026.07.31 | ₩14,603 | ₩15,029 | ₩14,296 | ₩14,429 | -1.19% | 5.4천 |
|---|
| 2026.07.30 | ₩15,429 | ₩16,856 | ₩14,623 | ₩14,623 | -5.23% | 6.3만 |
|---|
| 2026.07.29 | ₩14,416 | ₩15,216 | ₩14,243 | ₩14,408 | -0.06% | 2.8만 |
|---|
| 2026.07.28 | ₩16,470 | ₩16,523 | ₩14,803 | ₩14,843 | -9.88% | 5.2만 |
|---|
| 2026.07.27 | ₩17,190 | ₩17,763 | ₩16,270 | ₩16,856 | -1.94% | 3만 |
|---|
| 2026.07.24 | ₩16,683 | ₩17,030 | ₩16,496 | ₩16,670 | -0.08% | 1.2만 |
|---|
| 2026.07.23 | ₩17,176 | ₩18,483 | ₩16,543 | ₩16,923 | -1.48% | 4.2만 |
|---|
| 2026.07.22 | ₩17,603 | ₩18,803 | ₩16,590 | ₩17,603 | 0.00% | 3.5만 |
|---|
| 2026.07.21 | ₩17,670 | ₩19,170 | ₩17,163 | ₩17,416 | -1.43% | 2.6만 |
|---|
| 2026.07.20 | ₩18,270 | ₩18,950 | ₩16,936 | ₩16,936 | -7.30% | 8.9만 |
|---|
| 2026.07.17 | ₩16,470 | ₩19,950 | ₩16,003 | ₩18,723 | +13.68% | 5.6만 |
|---|
| 2026.07.16 | ₩19,203 | ₩19,457 | ₩17,696 | ₩17,696 | -7.85% | 2.3만 |
|---|
| 2026.07.15 | ₩20,564 | ₩20,764 | ₩18,670 | ₩19,457 | -5.38% | 6.8만 |
|---|
| 2026.07.14 | ₩20,257 | ₩22,017 | ₩19,346 | ₩20,710 | +2.24% | 7.1만 |
|---|
| 2026.07.13 | ₩21,590 | ₩22,031 | ₩19,103 | ₩20,110 | -6.86% | 4.5만 |
|---|
| 2026.07.10 | ₩24,631 | ₩24,671 | ₩22,064 | ₩22,391 | -9.10% | 4.3만 |
|---|
| 2026.07.09 | ₩22,151 | ₩24,338 | ₩22,151 | ₩24,004 | +8.37% | 3.1만 |
|---|
| 2026.07.08 | ₩22,204 | ₩23,017 | ₩21,090 | ₩22,004 | -0.90% | 3.1만 |
|---|
| 2026.07.07 | ₩24,511 | ₩26,035 | ₩21,737 | ₩22,231 | -9.30% | 4.4만 |
|---|
| 2026.07.06 | ₩24,684 | ₩27,151 | ₩23,618 | ₩24,044 | -2.59% | 4.9만 |
|---|
| 2026.07.02 | ₩27,938 | ₩29,312 | ₩22,991 | ₩23,164 | -17.09% | 6.6만 |
|---|
| 2026.07.01 | ₩28,605 | ₩29,137 | ₩27,285 | ₩28,085 | -1.82% | 2.9만 |
|---|
| 2026.06.30 | ₩28,005 | ₩30,005 | ₩28,005 | ₩28,945 | +3.36% | 4.7만 |
|---|
| 2026.06.29 | ₩31,339 | ₩35,633 | ₩27,071 | ₩27,392 | -12.60% | 7.1만 |
|---|
| 2026.06.26 | ₩29,285 | ₩35,193 | ₩28,472 | ₩32,619 | +11.38% | 12.4만 |
|---|
| 2026.06.25 | ₩29,565 | ₩29,605 | ₩27,114 | ₩28,965 | -2.03% | 3.5만 |
|---|
| 2026.06.24 | ₩28,898 | ₩30,659 | ₩27,858 | ₩28,592 | -1.06% | 3.3만 |
|---|
| 2026.06.23 | ₩29,179 | ₩30,905 | ₩26,605 | ₩28,578 | -2.06% | 4.3만 |
|---|
| 2026.06.22 | ₩29,472 | ₩31,083 | ₩28,612 | ₩30,632 | +3.94% | 2.9만 |
|---|
| 2026.06.18 | ₩29,165 | ₩32,139 | ₩26,745 | ₩30,045 | +3.02% | 11.3만 |
|---|
| 2026.06.17 | ₩27,432 | ₩29,521 | ₩27,007 | ₩28,098 | +2.43% | 2.5만 |
|---|
| 2026.06.16 | ₩25,938 | ₩28,605 | ₩24,978 | ₩27,685 | +6.74% | 6.4만 |
|---|
| 2026.06.15 | ₩26,418 | ₩27,685 | ₩24,924 | ₩25,818 | -2.27% | 3.6만 |
|---|
| 2026.06.12 | ₩24,324 | ₩26,471 | ₩24,324 | ₩25,211 | +3.65% | 3.1만 |
|---|
| 2026.06.11 | ₩23,011 | ₩24,164 | ₩22,124 | ₩24,164 | +5.01% | 1.8만 |
|---|
| 2026.06.10 | ₩22,311 | ₩23,024 | ₩21,671 | ₩22,444 | +0.60% | 3만 |
|---|
| 2026.06.09 | ₩22,684 | ₩24,311 | ₩21,817 | ₩22,271 | -1.82% | 3.5만 |
|---|
| 2026.06.08 | ₩24,658 | ₩27,618 | ₩23,004 | ₩23,004 | -6.71% | 7.1만 |
|---|
| 2026.06.05 | ₩26,885 | ₩26,885 | ₩24,711 | ₩24,911 | -7.34% | 6만 |
|---|
| 2026.06.04 | ₩28,725 | ₩28,885 | ₩26,005 | ₩27,872 | -2.97% | 3.6만 |
|---|
| 2026.06.03 | ₩28,592 | ₩29,165 | ₩27,685 | ₩28,458 | -0.47% | 5만 |
|---|
| 2026.06.02 | ₩27,672 | ₩28,005 | ₩25,498 | ₩27,872 | +0.72% | 3.2만 |
|---|
| 2026.06.01 | ₩24,991 | ₩28,005 | ₩24,991 | ₩27,725 | +10.94% | 4.1만 |
|---|
| 2026.05.29 | ₩28,005 | ₩28,005 | ₩25,204 | ₩25,338 | -9.52% | 4.9만 |
|---|
| 2026.05.28 | ₩28,698 | ₩29,732 | ₩27,059 | ₩28,032 | -2.32% | 5.1만 |
|---|
| 2026.05.27 | ₩30,112 | ₩30,172 | ₩27,672 | ₩28,992 | -3.72% | 7.4만 |
|---|
| 2026.05.26 | ₩29,339 | ₩32,899 | ₩28,832 | ₩30,832 | +5.09% | 5.9만 |
|---|
| 2026.05.22 | ₩30,672 | ₩32,619 | ₩27,085 | ₩30,525 | -0.48% | 8.2만 |
|---|
| 2026.05.21 | ₩31,472 | ₩33,339 | ₩29,823 | ₩32,619 | +3.64% | 9.4만 |
|---|
| 2026.05.20 | ₩30,912 | ₩34,539 | ₩26,671 | ₩31,859 | +3.06% | 12.4만 |
|---|
| 2026.05.19 | ₩24,511 | ₩30,512 | ₩24,138 | ₩29,605 | +20.78% | 13.6만 |
|---|
| 2026.05.18 | ₩27,098 | ₩27,412 | ₩23,377 | ₩24,591 | -9.25% | 6만 |
|---|
| 2026.05.15 | ₩27,898 | ₩28,192 | ₩25,925 | ₩26,538 | -4.88% | 6.2만 |
|---|
| 2026.05.14 | ₩25,338 | ₩29,245 | ₩24,391 | ₩27,898 | +10.11% | 12.7만 |
|---|
| 2026.05.13 | ₩20,230 | ₩26,318 | ₩18,750 | ₩25,671 | +26.90% | 17.7만 |
|---|
| 2026.05.12 | ₩19,257 | ₩20,564 | ₩17,483 | ₩20,124 | +4.50% | 7.6만 |
|---|
| 2026.05.11 | ₩19,417 | ₩19,417 | ₩18,057 | ₩18,710 | -3.64% | 4.3만 |
|---|
| 2026.05.08 | ₩18,657 | ₩18,870 | ₩18,003 | ₩18,603 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩18,270 | ₩19,170 | ₩18,057 | ₩18,470 | +1.09% | 5.2만 |
|---|
| 2026.05.06 | ₩18,137 | ₩19,225 | ₩17,470 | ₩17,937 | -1.10% | 4.9만 |
|---|
| 2026.05.05 | ₩17,750 | ₩18,937 | ₩17,750 | ₩18,577 | +4.66% | 2.9만 |
|---|
| 2026.05.04 | ₩19,603 | ₩19,603 | ₩16,512 | ₩17,470 | -10.88% | 11.2만 |
|---|
| 2026.05.01 | ₩21,977 | ₩21,977 | ₩19,457 | ₩19,617 | -10.74% | 5.2만 |
|---|
| 2026.04.30 | ₩21,310 | ₩21,470 | ₩20,404 | ₩21,204 | -0.50% | 2.6만 |
|---|
| 2026.04.29 | ₩22,711 | ₩23,277 | ₩20,750 | ₩21,137 | -6.93% | 5.6만 |
|---|
| 2026.04.28 | ₩23,911 | ₩23,911 | ₩23,191 | ₩23,257 | -2.73% | 1.4만 |
|---|
| 2026.04.27 | ₩22,711 | ₩24,338 | ₩21,700 | ₩23,924 | +5.34% | 3.4만 |
|---|
| 2026.04.24 | ₩22,231 | ₩25,204 | ₩21,377 | ₩22,831 | +2.70% | 6.1만 |
|---|
| 2026.04.23 | ₩22,431 | ₩22,671 | ₩21,604 | ₩21,897 | -2.38% | 4.1만 |
|---|
| 2026.04.22 | ₩22,871 | ₩23,364 | ₩22,297 | ₩23,151 | +1.22% | 4만 |
|---|
| 2026.04.21 | ₩22,471 | ₩22,951 | ₩21,817 | ₩22,671 | +0.89% | 2.6만 |
|---|
| 2026.04.20 | ₩21,470 | ₩23,044 | ₩21,017 | ₩22,484 | +4.72% | 4만 |
|---|
| 2026.04.17 | ₩20,817 | ₩22,497 | ₩20,817 | ₩21,871 | +5.06% | 6.5만 |
|---|
| 2026.04.16 | ₩20,177 | ₩23,337 | ₩20,177 | ₩21,190 | +5.02% | 8.9만 |
|---|
| 2026.04.15 | ₩20,004 | ₩21,070 | ₩18,217 | ₩19,637 | -1.83% | 7만 |
|---|
| 2026.04.14 | ₩17,776 | ₩21,657 | ₩16,683 | ₩21,364 | +20.18% | 12.2만 |
|---|
| 2026.04.13 | ₩14,496 | ₩17,990 | ₩14,496 | ₩17,723 | +22.26% | 9.4만 |
|---|
| 2026.04.10 | ₩15,336 | ₩15,936 | ₩14,336 | ₩14,536 | -5.22% | 6.5만 |
|---|
| 2026.04.09 | ₩14,669 | ₩16,950 | ₩14,549 | ₩15,349 | +4.64% | 8.5만 |
|---|
| 2026.04.08 | ₩16,430 | ₩16,923 | ₩14,269 | ₩14,736 | -10.31% | 13.8만 |
|---|
| 2026.04.07 | ₩12,122 | ₩17,310 | ₩11,735 | ₩16,176 | +33.44% | 105.9만 |
|---|
| 2026.04.06 | ₩11,303 | ₩11,491 | ₩10,024 | ₩10,154 | -10.17% | 4.4만 |
|---|
| 2026.04.02 | ₩11,293 | ₩12,177 | ₩11,097 | ₩11,303 | +0.09% | 4만 |
|---|
| 2026.04.01 | ₩12,963 | ₩13,418 | ₩10,832 | ₩11,588 | -10.61% | 6.5만 |
|---|
| 2026.03.31 | ₩14,573 | ₩16,210 | ₩13,120 | ₩13,571 | -6.87% | 3.5만 |
|---|
| 2026.03.30 | ₩18,904 | ₩18,904 | ₩14,828 | ₩15,251 | -19.32% | 7.5만 |
|---|
| 2026.03.27 | ₩14,828 | ₩19,640 | ₩14,691 | ₩18,010 | +21.46% | 23만 |
|---|
| 2026.03.26 | ₩14,239 | ₩16,341 | ₩14,239 | ₩14,524 | +2.00% | 5.9만 |
|---|
| 2026.03.25 | ₩13,277 | ₩15,182 | ₩13,277 | ₩14,092 | +6.14% | 5.8만 |
|---|
| 2026.03.24 | ₩13,257 | ₩13,650 | ₩13,257 | ₩13,380 | +0.93% | 2.1만 |
|---|
| 2026.03.23 | ₩13,846 | ₩14,097 | ₩12,275 | ₩13,080 | -5.53% | 5.4만 |
|---|
| 2026.03.20 | ₩14,583 | ₩14,769 | ₩12,825 | ₩13,758 | -5.66% | 7.3만 |
|---|
| 2026.03.19 | ₩15,231 | ₩15,457 | ₩14,107 | ₩14,278 | -6.25% | 2.2만 |
|---|
| 2026.03.18 | ₩14,244 | ₩15,378 | ₩14,244 | ₩14,819 | +4.03% | 2.5만 |
|---|
| 2026.03.17 | ₩13,895 | ₩15,290 | ₩13,361 | ₩14,563 | +4.81% | 3.2만 |
|---|
| 2026.03.16 | ₩13,157 | ₩14,239 | ₩13,091 | ₩14,170 | +7.70% | 2.9만 |
|---|
| 2026.03.13 | ₩13,080 | ₩14,488 | ₩12,511 | ₩13,002 | -0.60% | 2.6만 |
|---|
| 2026.03.12 | ₩13,346 | ₩13,883 | ₩12,442 | ₩12,796 | -4.12% | 12.1만 |
|---|
| 2026.03.11 | ₩13,787 | ₩14,033 | ₩12,949 | ₩13,758 | -0.21% | 2.1만 |
|---|
| 2026.03.10 | ₩12,894 | ₩14,243 | ₩12,704 | ₩14,210 | +10.21% | 2.7만 |
|---|
| 2026.03.09 | ₩12,668 | ₩13,257 | ₩12,373 | ₩13,159 | +3.88% | 1.9만 |
|---|
| 2026.03.06 | ₩14,436 | ₩14,730 | ₩12,589 | ₩13,257 | -8.16% | 8.3만 |
|---|
| 2026.03.05 | ₩13,885 | ₩15,231 | ₩13,885 | ₩14,278 | +2.84% | 4.4만 |
|---|
| 2026.03.04 | ₩13,120 | ₩13,758 | ₩12,766 | ₩13,552 | +3.29% | 10.7만 |
|---|
| 2026.03.03 | ₩12,746 | ₩13,527 | ₩11,858 | ₩13,493 | +5.86% | 6만 |
|---|
| 2026.03.02 | ₩10,851 | ₩12,874 | ₩10,851 | ₩12,717 | +17.19% | 5.2만 |
|---|
| 2026.02.27 | ₩11,018 | ₩11,463 | ₩11,008 | ₩11,195 | +1.60% | 4.6만 |
|---|
| 2026.02.26 | ₩11,725 | ₩11,755 | ₩10,812 | ₩11,303 | -3.60% | 5.2만 |
|---|
| 2026.02.25 | ₩10,331 | ₩12,128 | ₩10,331 | ₩11,931 | +15.49% | 5.7만 |
|---|
| 2026.02.24 | ₩9,879 | ₩10,773 | ₩9,830 | ₩10,439 | +5.67% | 9.4만 |
|---|
| 2026.02.23 | ₩10,449 | ₩10,753 | ₩9,859 | ₩9,889 | -5.36% | 1.9만 |
|---|
| 2026.02.20 | ₩10,508 | ₩10,792 | ₩10,223 | ₩10,694 | +1.78% | 5.4만 |
|---|
| 2026.02.19 | ₩10,920 | ₩11,195 | ₩10,527 | ₩10,537 | -3.51% | 5.3만 |
|---|
| 2026.02.18 | ₩11,293 | ₩11,332 | ₩10,881 | ₩11,107 | -1.65% | 14.9만 |
|---|
| 2026.02.17 | ₩11,205 | ₩11,593 | ₩10,311 | ₩11,244 | +0.35% | 11.3만 |
|---|
| 2026.02.13 | ₩11,578 | ₩11,686 | ₩11,294 | ₩11,558 | -0.17% | 6.4만 |
|---|
| 2026.02.12 | ₩12,904 | ₩13,021 | ₩11,627 | ₩12,255 | -5.02% | 20.3만 |
|---|
| 2026.02.11 | ₩12,884 | ₩13,365 | ₩12,884 | ₩13,316 | +3.35% | 15.5만 |
|---|
| 2026.02.10 | ₩12,923 | ₩13,375 | ₩12,923 | ₩13,277 | +2.74% | 31.5만 |
|---|
| 2026.02.09 | ₩13,237 | ₩14,190 | ₩13,218 | ₩13,257 | +0.15% | 20.2만 |
|---|
| 2026.02.06 | ₩14,043 | ₩15,958 | ₩13,012 | ₩13,709 | -2.38% | 61.8만 |
|---|
| 2026.02.05 | ₩12,462 | ₩13,439 | ₩12,452 | ₩13,326 | +6.93% | 19.7만 |
|---|
| 2026.02.04 | ₩13,021 | ₩13,522 | ₩12,511 | ₩13,522 | +3.85% | 7.4만 |
|---|
| 2026.02.03 | ₩14,622 | ₩15,712 | ₩12,570 | ₩12,894 | -11.82% | 19.7만 |
|---|
| 2026.02.02 | ₩16,989 | ₩17,382 | ₩13,748 | ₩14,593 | -14.10% | 23.9만 |
|---|
| 2026.01.30 | ₩18,206 | ₩18,658 | ₩16,625 | ₩16,822 | -7.61% | 25.8만 |
|---|
| 2026.01.29 | ₩16,802 | ₩21,113 | ₩16,174 | ₩18,727 | +11.46% | 68.5만 |
|---|
| 2026.01.28 | ₩20,328 | ₩21,997 | ₩17,676 | ₩17,932 | -11.79% | 74.4만 |
|---|
| 2026.01.27 | ₩18,707 | ₩34,243 | ₩18,167 | ₩20,151 | +7.72% | 527.2만 |
|---|
| 2026.01.26 | ₩15,280 | ₩21,550 | ₩14,897 | ₩19,188 | +25.58% | 421.2만 |
|---|
| 2026.01.23 | ₩19,778 | ₩23,470 | ₩14,740 | ₩16,439 | -16.88% | 5784만 |
|---|
| 2026.01.22 | ₩7,041 | ₩7,041 | ₩6,687 | ₩6,845 | -2.79% | 926.8만 |
|---|
| 2026.01.21 | ₩6,815 | ₩7,002 | ₩6,678 | ₩7,002 | +2.74% | 2.6만 |
|---|
| 2026.01.20 | ₩7,031 | ₩7,031 | ₩6,874 | ₩6,953 | -1.12% | 2.4만 |
|---|
| 2026.01.16 | ₩6,835 | ₩7,031 | ₩6,678 | ₩7,031 | +2.87% | 1.5만 |
|---|
| 2026.01.15 | ₩6,796 | ₩6,926 | ₩6,432 | ₩6,904 | +1.59% | 1.4만 |
|---|
| 2026.01.14 | ₩6,638 | ₩7,017 | ₩6,049 | ₩6,796 | +2.37% | 4.9만 |
|---|
| 2026.01.13 | ₩6,953 | ₩7,002 | ₩6,693 | ₩6,923 | -0.42% | 2.8만 |
|---|
| 2026.01.12 | ₩7,129 | ₩7,434 | ₩6,619 | ₩6,850 | -3.93% | 3.4만 |
|---|
| 2026.01.09 | ₩7,031 | ₩7,355 | ₩7,031 | ₩7,355 | +4.61% | 1.1만 |
|---|
| 2026.01.08 | ₩7,463 | ₩7,512 | ₩7,012 | ₩7,033 | -5.76% | 4만 |
|---|
| 2026.01.07 | ₩7,620 | ₩7,817 | ₩6,863 | ₩7,365 | -3.35% | 5.9만 |
|---|
| 2026.01.06 | ₩7,895 | ₩8,278 | ₩7,365 | ₩7,640 | -3.23% | 3.8만 |
|---|
| 2026.01.05 | ₩8,377 | ₩9,241 | ₩7,846 | ₩8,121 | -3.05% | 4.9만 |
|---|
| 2026.01.02 | ₩7,846 | ₩8,622 | ₩7,827 | ₩8,622 | +9.89% | 8.1만 |
|---|
| 2025.12.31 | ₩7,758 | ₩8,583 | ₩7,758 | ₩8,161 | +5.19% | 4.8만 |
|---|
| 2025.12.30 | ₩7,522 | ₩7,964 | ₩7,171 | ₩7,768 | +3.26% | 2.8만 |
|---|
| 2025.12.29 | ₩7,846 | ₩8,065 | ₩7,643 | ₩7,827 | -0.25% | 2.5만 |
|---|
| 2025.12.26 | ₩7,827 | ₩8,254 | ₩7,827 | ₩7,989 | +2.07% | 4.1만 |
|---|
| 2025.12.24 | ₩7,846 | ₩8,032 | ₩7,463 | ₩7,827 | -0.25% | 3.8만 |
|---|
| 2025.12.23 | ₩7,944 | ₩11,863 | ₩7,846 | ₩8,052 | +1.36% | 80.3만 |
|---|
| 2025.12.22 | ₩7,768 | ₩8,102 | ₩7,596 | ₩8,102 | +4.30% | 5.9만 |
|---|
| 2025.12.19 | ₩7,552 | ₩8,249 | ₩7,021 | ₩8,239 | +9.10% | 3.8만 |
|---|
| 2025.12.18 | ₩7,306 | ₩7,473 | ₩7,012 | ₩7,424 | +1.61% | 3.3만 |
|---|
| 2025.12.17 | ₩7,768 | ₩7,861 | ₩6,884 | ₩7,012 | -9.73% | 8.6만 |
|---|
| 2025.12.16 | ₩8,131 | ₩8,347 | ₩7,778 | ₩7,944 | -2.29% | 5.6만 |
|---|
| 2025.12.15 | ₩8,583 | ₩9,084 | ₩8,200 | ₩8,485 | -1.14% | 6.3만 |
|---|
| 2025.12.12 | ₩8,308 | ₩9,545 | ₩8,308 | ₩9,251 | +11.35% | 13.9만 |
|---|
| 2025.12.11 | ₩9,359 | ₩9,359 | ₩7,738 | ₩8,848 | -5.46% | 22.3만 |
|---|
| 2025.12.10 | ₩7,512 | ₩9,133 | ₩7,512 | ₩9,133 | +21.57% | 139.4만 |
|---|
| 2025.12.09 | ₩7,159 | ₩7,679 | ₩7,090 | ₩7,532 | +5.21% | 7.3만 |
|---|
| 2025.12.08 | ₩8,357 | ₩8,553 | ₩7,277 | ₩7,277 | -12.93% | 7만 |
|---|
| 2025.12.05 | ₩8,396 | ₩8,888 | ₩8,372 | ₩8,563 | +1.99% | 5.8만 |
|---|
| 2025.12.04 | ₩9,319 | ₩9,319 | ₩8,661 | ₩8,701 | -6.64% | 19.5만 |
|---|
| 2025.12.03 | ₩8,966 | ₩9,683 | ₩8,940 | ₩9,575 | +6.79% | 23.9만 |
|---|
| 2025.12.02 | ₩8,828 | ₩9,918 | ₩8,691 | ₩9,034 | +2.34% | 13.9만 |
|---|
| 2025.12.01 | ₩10,017 | ₩10,409 | ₩8,406 | ₩8,828 | -11.86% | 8.2만 |
|---|
| 2025.11.28 | ₩10,399 | ₩10,851 | ₩10,301 | ₩10,311 | -0.85% | 2.7만 |
|---|
| 2025.11.26 | ₩11,342 | ₩11,588 | ₩10,262 | ₩10,449 | -7.88% | 19.4만 |
|---|
| 2025.11.25 | ₩11,244 | ₩11,519 | ₩11,070 | ₩11,509 | +2.36% | 8.1만 |
|---|
| 2025.11.24 | ₩10,233 | ₩11,519 | ₩10,066 | ₩11,519 | +12.57% | 4.1만 |
|---|
| 2025.11.21 | ₩9,722 | ₩10,527 | ₩9,333 | ₩10,439 | +7.37% | 4.4만 |
|---|
| 2025.11.20 | ₩10,203 | ₩10,218 | ₩9,712 | ₩9,899 | -2.98% | 5.6만 |
|---|
| 2025.11.19 | ₩10,498 | ₩10,812 | ₩9,537 | ₩9,879 | -5.89% | 27.8만 |
|---|
| 2025.11.18 | ₩10,036 | ₩11,448 | ₩9,928 | ₩10,920 | +8.81% | 26만 |
|---|
| 2025.11.17 | ₩10,341 | ₩10,890 | ₩9,820 | ₩9,962 | -3.66% | 8.7만 |
|---|
| 2025.11.14 | ₩9,555 | ₩10,900 | ₩9,535 | ₩10,508 | +9.97% | 10만 |
|---|
| 2025.11.13 | ₩11,116 | ₩11,126 | ₩9,315 | ₩10,066 | -9.45% | 29.9만 |
|---|
| 2025.11.12 | ₩12,432 | ₩16,468 | ₩11,391 | ₩11,784 | -5.21% | 98.8만 |
|---|
| 2025.11.11 | ₩11,539 | ₩13,454 | ₩10,409 | ₩13,061 | +13.19% | 151.2만 |
|---|
| 2025.11.10 | ₩13,287 | ₩20,848 | ₩10,566 | ₩11,696 | -11.97% | 6353.7만 |
|---|
| 2025.11.07 | ₩5,381 | ₩5,381 | ₩4,586 | ₩4,684 | -12.96% | 7.5천 |
|---|
| 2025.11.06 | ₩5,578 | ₩5,578 | ₩5,205 | ₩5,205 | -6.69% | 3.7천 |
|---|
| 2025.11.05 | ₩5,097 | ₩5,465 | ₩5,097 | ₩5,200 | +2.02% | 2.9천 |
|---|
| 2025.11.04 | ₩5,254 | ₩5,381 | ₩5,087 | ₩5,106 | -2.80% | 1.2만 |
|---|
| 2025.11.03 | ₩5,597 | ₩5,666 | ₩5,185 | ₩5,450 | -2.63% | 2.4만 |
|---|
| 2025.10.31 | ₩5,725 | ₩5,882 | ₩5,519 | ₩5,597 | -2.23% | 2.2만 |
|---|
| 2025.10.30 | ₩6,393 | ₩7,149 | ₩5,725 | ₩6,511 | +1.84% | 18.7만 |
|---|
| 2025.10.29 | ₩6,658 | ₩6,727 | ₩6,383 | ₩6,447 | -3.17% | 2.6만 |
|---|
| 2025.10.28 | ₩6,707 | ₩6,786 | ₩6,619 | ₩6,638 | -1.02% | 2.5만 |
|---|
| 2025.10.27 | ₩6,776 | ₩6,972 | ₩6,540 | ₩6,884 | +1.59% | 7.1천 |
|---|
| 2025.10.24 | ₩6,589 | ₩6,972 | ₩6,403 | ₩6,805 | +3.28% | 2.9만 |
|---|
| 2025.10.23 | ₩6,550 | ₩6,678 | ₩6,383 | ₩6,638 | +1.35% | 1.5만 |
|---|
| 2025.10.22 | ₩7,012 | ₩7,090 | ₩6,393 | ₩6,579 | -6.16% | 4.5만 |
|---|
| 2025.10.21 | ₩7,169 | ₩7,218 | ₩6,923 | ₩7,012 | -2.19% | 1.4만 |
|---|
| 2025.10.20 | ₩7,326 | ₩7,360 | ₩6,623 | ₩7,080 | -3.35% | 2.1만 |
|---|
| 2025.10.17 | ₩7,002 | ₩7,345 | ₩6,884 | ₩7,326 | +4.63% | 3.4만 |
|---|
| 2025.10.16 | ₩7,061 | ₩7,208 | ₩6,668 | ₩7,129 | +0.97% | 2.2만 |
|---|
| 2025.10.15 | ₩6,962 | ₩7,355 | ₩6,756 | ₩7,061 | +1.41% | 3.7만 |
|---|
| 2025.10.14 | ₩6,845 | ₩7,100 | ₩6,481 | ₩6,958 | +1.65% | 6.7만 |
|---|
| 2025.10.13 | ₩6,442 | ₩7,061 | ₩6,290 | ₩6,854 | +6.40% | 6.7만 |
|---|
| 2025.10.10 | ₩6,373 | ₩6,717 | ₩5,519 | ₩6,452 | +1.23% | 14.3만 |
|---|