시장 데이터를 불러오는 중
전체 종목
크레오에스지 과거 주가
040350.KQ · KOSDAQ
주요 제품·사업: 시스템통합, 지능형교통시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
040350.KQ · KOSDAQ
주요 제품·사업: 시스템통합, 지능형교통시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,405 | ₩3,405 | ₩3,200 | ₩3,250 | -4.55% | 3.8만 |
| 2026.10.07 | ₩3,425 | ₩3,550 | ₩3,330 | ₩3,450 | +0.73% | 6.5만 |
| 2026.10.06 | ₩3,390 | ₩3,460 | ₩3,285 | ₩3,430 | +1.18% | 6.5만 |
| 2026.10.02 | ₩3,310 | ₩3,405 | ₩3,195 | ₩3,390 | +2.42% | 6.5만 |
| 2026.10.01 | ₩3,280 | ₩3,430 | ₩3,205 | ₩3,310 | +0.91% | 9.1만 |
| 2026.09.30 | ₩3,315 | ₩3,385 | ₩3,230 | ₩3,265 | -1.51% | 7.2만 |
| 2026.09.29 | ₩3,390 | ₩3,445 | ₩3,170 | ₩3,385 | -0.15% | 15.1만 |
| 2026.09.28 | ₩3,775 | ₩3,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,285 |
| ₩3,420 |
| -9.40% |
| 21.8만 |
| 2026.09.23 | ₩3,795 | ₩3,840 | ₩3,620 | ₩3,735 | -1.58% | 7.4만 |
|---|
| 2026.09.22 | ₩4,010 | ₩4,010 | ₩3,715 | ₩3,800 | -5.24% | 10.2만 |
|---|
| 2026.09.21 | ₩4,320 | ₩4,335 | ₩3,895 | ₩3,965 | -8.22% | 11.2만 |
|---|
| 2026.09.18 | ₩3,850 | ₩4,550 | ₩3,700 | ₩4,270 | +10.91% | 21.4만 |
|---|
| 2026.09.17 | ₩4,000 | ₩4,000 | ₩3,765 | ₩3,850 | -3.75% | 4.6만 |
|---|
| 2026.09.16 | ₩3,965 | ₩4,095 | ₩3,895 | ₩3,900 | -1.64% | 9.2만 |
|---|
| 2026.09.15 | ₩4,120 | ₩4,120 | ₩3,475 | ₩3,935 | -4.49% | 18.8만 |
|---|
| 2026.09.14 | ₩4,255 | ₩4,255 | ₩3,955 | ₩4,065 | -4.47% | 6.3만 |
|---|
| 2026.09.11 | ₩4,315 | ₩4,445 | ₩4,195 | ₩4,315 | 0.00% | 5.6만 |
|---|
| 2026.09.10 | ₩4,180 | ₩4,380 | ₩4,010 | ₩4,320 | +3.35% | 6만 |
|---|
| 2026.09.09 | ₩4,025 | ₩4,280 | ₩3,995 | ₩4,175 | +3.73% | 9.1만 |
|---|
| 2026.09.08 | ₩4,620 | ₩4,635 | ₩3,980 | ₩4,025 | -12.88% | 21.8만 |
|---|
| 2026.09.07 | ₩4,540 | ₩4,705 | ₩4,300 | ₩4,620 | +1.76% | 18.8만 |
|---|
| 2026.09.04 | ₩4,595 | ₩4,685 | ₩4,280 | ₩4,585 | -0.22% | 12.6만 |
|---|
| 2026.09.03 | ₩4,985 | ₩4,985 | ₩4,400 | ₩4,435 | -11.03% | 11만 |
|---|
| 2026.09.02 | ₩4,830 | ₩4,935 | ₩4,440 | ₩4,810 | -0.41% | 18만 |
|---|
| 2026.09.01 | ₩5,400 | ₩5,780 | ₩4,865 | ₩4,875 | -9.72% | 60.3만 |
|---|
| 2026.08.31 | ₩6,010 | ₩6,610 | ₩5,970 | ₩6,460 | +7.49% | 10.8만 |
|---|
| 2026.08.28 | ₩6,470 | ₩6,470 | ₩6,010 | ₩6,010 | -7.11% | 3.6만 |
|---|
| 2026.08.27 | ₩6,070 | ₩6,650 | ₩6,000 | ₩6,330 | +4.28% | 3.4만 |
|---|
| 2026.08.26 | ₩6,200 | ₩6,440 | ₩5,970 | ₩6,160 | -0.65% | 3.2만 |
|---|
| 2026.08.25 | ₩6,920 | ₩6,920 | ₩5,890 | ₩6,200 | -10.40% | 11만 |
|---|
| 2026.08.24 | ₩6,990 | ₩7,500 | ₩5,590 | ₩6,990 | 0.00% | 20.3만 |
|---|
| 2026.08.21 | ₩7,010 | ₩7,030 | ₩6,790 | ₩6,990 | -0.29% | 3만 |
|---|
| 2026.08.20 | ₩7,490 | ₩8,200 | ₩6,880 | ₩7,020 | -6.28% | 18.5만 |
|---|
| 2026.08.19 | ₩6,980 | ₩7,200 | ₩6,650 | ₩6,970 | -0.14% | 2.8만 |
|---|
| 2026.08.18 | ₩7,350 | ₩7,500 | ₩6,650 | ₩6,970 | -5.17% | 11.8만 |
|---|
| 2026.08.14 | ₩7,600 | ₩7,630 | ₩7,270 | ₩7,350 | -3.29% | 3.5만 |
|---|
| 2026.08.13 | ₩7,430 | ₩7,650 | ₩7,260 | ₩7,420 | -0.13% | 4.3만 |
|---|
| 2026.08.12 | ₩7,330 | ₩7,510 | ₩7,110 | ₩7,410 | +1.09% | 4.9만 |
|---|
| 2026.08.11 | ₩6,930 | ₩7,810 | ₩6,820 | ₩7,340 | +5.92% | 9.9만 |
|---|
| 2026.08.10 | ₩7,180 | ₩7,240 | ₩6,620 | ₩6,930 | -3.48% | 7.5만 |
|---|
| 2026.08.07 | ₩7,750 | ₩7,750 | ₩6,820 | ₩7,330 | -5.42% | 8.7만 |
|---|
| 2026.08.06 | ₩7,330 | ₩7,800 | ₩7,250 | ₩7,750 | +5.73% | 12.6만 |
|---|
| 2026.08.05 | ₩6,930 | ₩7,550 | ₩6,930 | ₩7,320 | +5.63% | 8.8만 |
|---|
| 2026.08.04 | ₩6,280 | ₩7,780 | ₩6,200 | ₩7,330 | +16.72% | 17.7만 |
|---|
| 2026.08.03 | ₩6,550 | ₩6,760 | ₩6,000 | ₩6,340 | -3.21% | 9만 |
|---|
| 2026.07.31 | ₩5,880 | ₩6,540 | ₩5,540 | ₩6,540 | +11.22% | 14.1만 |
|---|
| 2026.07.30 | ₩5,590 | ₩6,060 | ₩5,050 | ₩5,820 | +4.11% | 10.3만 |
|---|
| 2026.07.29 | ₩6,700 | ₩6,840 | ₩5,180 | ₩6,200 | -7.46% | 18.4만 |
|---|
| 2026.07.28 | ₩7,380 | ₩7,410 | ₩6,360 | ₩6,610 | -10.43% | 4.6만 |
|---|
| 2026.07.27 | ₩7,500 | ₩7,890 | ₩7,270 | ₩7,410 | -1.20% | 3.6만 |
|---|
| 2026.07.24 | ₩7,700 | ₩7,750 | ₩7,210 | ₩7,500 | -2.60% | 3.4만 |
|---|
| 2026.07.23 | ₩7,460 | ₩8,000 | ₩7,300 | ₩7,500 | +0.54% | 5.1만 |
|---|
| 2026.07.22 | ₩7,120 | ₩7,500 | ₩6,830 | ₩7,440 | +4.49% | 6.2만 |
|---|
| 2026.07.21 | ₩7,150 | ₩7,280 | ₩6,600 | ₩7,120 | -0.42% | 9.5만 |
|---|
| 2026.07.20 | ₩7,800 | ₩7,860 | ₩6,170 | ₩7,150 | -8.33% | 14.2만 |
|---|
| 2026.07.16 | ₩8,230 | ₩8,340 | ₩7,760 | ₩7,800 | -5.22% | 6.4만 |
|---|
| 2026.07.15 | ₩8,180 | ₩8,530 | ₩7,660 | ₩8,250 | +0.86% | 12.6만 |
|---|
| 2026.07.14 | ₩8,300 | ₩8,300 | ₩7,790 | ₩8,220 | -0.96% | 8.6만 |
|---|
| 2026.07.13 | ₩8,820 | ₩8,820 | ₩7,950 | ₩8,300 | -5.90% | 8.9만 |
|---|
| 2026.07.10 | ₩9,260 | ₩9,270 | ₩8,430 | ₩8,740 | -5.62% | 10만 |
|---|
| 2026.07.09 | ₩8,080 | ₩9,470 | ₩7,850 | ₩9,400 | +16.34% | 17.4만 |
|---|
| 2026.07.08 | ₩7,930 | ₩8,490 | ₩7,540 | ₩8,080 | +1.89% | 7.5만 |
|---|
| 2026.07.07 | ₩8,140 | ₩8,600 | ₩7,800 | ₩7,930 | -2.58% | 7.4만 |
|---|
| 2026.07.06 | ₩8,010 | ₩8,490 | ₩7,720 | ₩8,140 | +1.62% | 6.1만 |
|---|
| 2026.07.03 | ₩7,820 | ₩8,200 | ₩7,450 | ₩7,970 | +1.92% | 10.4만 |
|---|
| 2026.07.02 | ₩7,770 | ₩7,880 | ₩7,000 | ₩7,800 | +0.39% | 12.2만 |
|---|
| 2026.07.01 | ₩7,600 | ₩7,880 | ₩7,400 | ₩7,790 | +2.50% | 13.6만 |
|---|
| 2026.06.30 | ₩8,250 | ₩8,250 | ₩6,350 | ₩7,600 | -7.88% | 45.7만 |
|---|
| 2026.06.29 | ₩8,010 | ₩8,560 | ₩7,820 | ₩8,030 | +0.25% | 14.9만 |
|---|
| 2026.06.26 | ₩8,960 | ₩9,370 | ₩7,500 | ₩8,000 | -10.71% | 23.1만 |
|---|
| 2026.06.25 | ₩10,200 | ₩10,200 | ₩8,620 | ₩8,950 | -12.25% | 27.6만 |
|---|
| 2026.06.24 | ₩11,180 | ₩11,730 | ₩9,390 | ₩10,290 | -7.96% | 32.5만 |
|---|
| 2026.06.23 | ₩11,140 | ₩11,370 | ₩10,350 | ₩11,280 | +1.26% | 19만 |
|---|
| 2026.06.22 | ₩9,280 | ₩11,710 | ₩9,200 | ₩11,350 | +22.31% | 85.3만 |
|---|
| 2026.06.19 | ₩8,190 | ₩9,010 | ₩8,180 | ₩9,010 | +10.01% | 16.6만 |
|---|
| 2026.06.18 | ₩9,060 | ₩9,280 | ₩8,210 | ₩8,410 | -7.17% | 21.3만 |
|---|
| 2026.06.17 | ₩7,500 | ₩9,600 | ₩7,500 | ₩9,000 | +20.00% | 52.4만 |
|---|
| 2026.06.16 | ₩11,470 | ₩11,540 | ₩8,010 | ₩8,010 | -30.17% | 75.2만 |
|---|
| 2026.06.15 | ₩11,340 | ₩12,180 | ₩10,700 | ₩11,440 | +0.88% | 20.7만 |
|---|
| 2026.06.12 | ₩12,200 | ₩12,800 | ₩10,550 | ₩11,610 | -4.84% | 28.2만 |
|---|
| 2026.06.11 | ₩10,170 | ₩11,950 | ₩10,070 | ₩11,950 | +17.50% | 42만 |
|---|
| 2026.06.10 | ₩9,680 | ₩10,140 | ₩9,270 | ₩9,900 | +2.27% | 306 |
|---|
| 2026.06.09 | ₩10,150 | ₩10,490 | ₩9,310 | ₩9,500 | -6.40% | 51.9만 |
|---|
| 2026.06.08 | ₩7,920 | ₩10,160 | ₩7,890 | ₩9,890 | +24.87% | 115.6만 |
|---|
| 2026.06.05 | ₩7,030 | ₩8,100 | ₩6,810 | ₩7,820 | +11.24% | 34.4만 |
|---|
| 2026.06.04 | ₩6,500 | ₩7,500 | ₩6,150 | ₩7,350 | +13.08% | 56만 |
|---|
| 2026.06.02 | ₩6,730 | ₩7,210 | ₩5,610 | ₩6,150 | -8.62% | 73.4만 |
|---|
| 2026.06.01 | ₩5,000 | ₩6,130 | ₩4,925 | ₩6,130 | +22.60% | 183.8만 |
|---|
| 2026.05.29 | ₩4,175 | ₩4,860 | ₩4,170 | ₩4,720 | +13.05% | 35.6만 |
|---|
| 2026.05.28 | ₩3,995 | ₩4,140 | ₩3,845 | ₩4,135 | +3.50% | 3.9만 |
|---|
| 2026.05.27 | ₩4,140 | ₩4,385 | ₩3,800 | ₩4,030 | -2.66% | 18.5만 |
|---|
| 2026.05.26 | ₩4,610 | ₩4,700 | ₩4,195 | ₩4,435 | -3.80% | 14.6만 |
|---|
| 2026.05.22 | ₩3,855 | ₩4,750 | ₩3,855 | ₩4,605 | +19.46% | 36만 |
|---|
| 2026.05.21 | ₩3,610 | ₩3,880 | ₩3,415 | ₩3,845 | +6.51% | 9.8만 |
|---|
| 2026.05.20 | ₩3,495 | ₩3,590 | ₩3,350 | ₩3,500 | +0.14% | 6.1만 |
|---|
| 2026.05.19 | ₩3,540 | ₩3,630 | ₩3,470 | ₩3,495 | -1.27% | 3.8만 |
|---|
| 2026.05.18 | ₩3,605 | ₩3,740 | ₩3,465 | ₩3,560 | -1.25% | 4.5만 |
|---|
| 2026.05.15 | ₩3,450 | ₩3,735 | ₩3,360 | ₩3,635 | +5.36% | 10.3만 |
|---|
| 2026.05.14 | ₩3,715 | ₩3,750 | ₩3,155 | ₩3,515 | -5.38% | 21.1만 |
|---|
| 2026.05.13 | ₩3,570 | ₩4,050 | ₩3,475 | ₩3,615 | +1.26% | 15.1만 |
|---|
| 2026.05.12 | ₩4,750 | ₩4,750 | ₩3,820 | ₩3,910 | -17.68% | 79.8만 |
|---|
| 2026.05.11 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩3,660 | ₩3,660 | ₩3,660 | ₩3,660 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩3,465 | ₩3,915 | ₩3,370 | ₩3,660 | +5.63% | 35.7만 |
|---|
| 2026.04.10 | ₩3,380 | ₩3,545 | ₩3,320 | ₩3,465 | +2.51% | 12.8만 |
|---|
| 2026.04.09 | ₩3,520 | ₩3,535 | ₩3,345 | ₩3,375 | -4.12% | 4.1만 |
|---|
| 2026.04.08 | ₩3,715 | ₩3,800 | ₩3,380 | ₩3,515 | -5.38% | 16.4만 |
|---|
| 2026.04.07 | ₩3,605 | ₩3,660 | ₩3,410 | ₩3,645 | +1.11% | 14만 |
|---|
| 2026.04.06 | ₩3,400 | ₩3,500 | ₩3,250 | ₩3,405 | +0.15% | 9.9만 |
|---|
| 2026.04.03 | ₩3,440 | ₩3,710 | ₩3,400 | ₩3,400 | -1.16% | 8.8만 |
|---|
| 2026.04.02 | ₩3,550 | ₩3,635 | ₩3,330 | ₩3,375 | -4.93% | 6.1만 |
|---|
| 2026.04.01 | ₩3,600 | ₩3,775 | ₩3,475 | ₩3,550 | -1.39% | 7.6만 |
|---|
| 2026.03.31 | ₩3,950 | ₩3,950 | ₩3,450 | ₩3,525 | -10.76% | 7.6만 |
|---|
| 2026.03.30 | ₩3,995 | ₩4,220 | ₩3,795 | ₩3,935 | -1.50% | 6.2만 |
|---|
| 2026.03.27 | ₩3,995 | ₩4,050 | ₩3,710 | ₩4,000 | +0.13% | 14만 |
|---|
| 2026.03.26 | ₩3,795 | ₩4,095 | ₩3,600 | ₩4,000 | +5.40% | 23.9만 |
|---|
| 2026.03.25 | ₩3,900 | ₩3,980 | ₩3,770 | ₩3,900 | 0.00% | 6.5만 |
|---|
| 2026.03.24 | ₩3,725 | ₩3,965 | ₩3,530 | ₩3,900 | +4.70% | 16.3만 |
|---|
| 2026.03.23 | ₩3,725 | ₩3,810 | ₩3,580 | ₩3,705 | -0.54% | 7.8만 |
|---|
| 2026.03.20 | ₩3,635 | ₩3,825 | ₩3,580 | ₩3,725 | +2.48% | 9만 |
|---|
| 2026.03.19 | ₩4,240 | ₩4,420 | ₩3,495 | ₩3,655 | -13.80% | 136.2만 |
|---|
| 2026.03.18 | ₩3,250 | ₩3,420 | ₩3,175 | ₩3,400 | +4.62% | 13.2만 |
|---|
| 2026.03.17 | ₩3,065 | ₩3,420 | ₩3,025 | ₩3,250 | +6.04% | 14만 |
|---|
| 2026.03.16 | ₩3,425 | ₩3,745 | ₩2,950 | ₩3,065 | -10.51% | 17만 |
|---|
| 2026.03.13 | ₩3,420 | ₩3,465 | ₩3,310 | ₩3,380 | -1.17% | 5.7만 |
|---|
| 2026.03.12 | ₩3,450 | ₩3,850 | ₩3,250 | ₩3,420 | -0.87% | 22.1만 |
|---|
| 2026.03.11 | ₩3,635 | ₩3,635 | ₩3,425 | ₩3,560 | -2.06% | 10.1만 |
|---|
| 2026.03.10 | ₩3,595 | ₩3,745 | ₩3,535 | ₩3,660 | +1.81% | 4.7만 |
|---|
| 2026.03.09 | ₩3,835 | ₩3,835 | ₩3,495 | ₩3,595 | -6.26% | 5.3만 |
|---|
| 2026.03.06 | ₩3,700 | ₩3,975 | ₩3,615 | ₩3,835 | +3.65% | 4.9만 |
|---|
| 2026.03.05 | ₩3,725 | ₩3,995 | ₩3,650 | ₩3,790 | +1.74% | 4.7만 |
|---|
| 2026.03.04 | ₩4,300 | ₩4,300 | ₩3,580 | ₩3,700 | -13.95% | 18.6만 |
|---|
| 2026.03.03 | ₩4,410 | ₩4,460 | ₩4,230 | ₩4,400 | -0.23% | 10만 |
|---|
| 2026.02.27 | ₩4,495 | ₩4,570 | ₩4,250 | ₩4,520 | +0.56% | 5.7만 |
|---|
| 2026.02.26 | ₩4,670 | ₩4,925 | ₩4,465 | ₩4,515 | -3.32% | 11.8만 |
|---|
| 2026.02.25 | ₩4,445 | ₩4,625 | ₩4,160 | ₩4,625 | +4.05% | 10.7만 |
|---|
| 2026.02.24 | ₩4,505 | ₩4,540 | ₩4,280 | ₩4,450 | -1.22% | 4.7만 |
|---|
| 2026.02.23 | ₩4,155 | ₩4,705 | ₩4,155 | ₩4,500 | +8.30% | 12.1만 |
|---|
| 2026.02.20 | ₩4,155 | ₩4,220 | ₩4,030 | ₩4,170 | +0.36% | 5.8만 |
|---|
| 2026.02.19 | ₩4,255 | ₩4,390 | ₩4,135 | ₩4,165 | -2.12% | 6.6만 |
|---|
| 2026.02.13 | ₩4,465 | ₩4,550 | ₩3,975 | ₩4,255 | -4.70% | 11.7만 |
|---|
| 2026.02.12 | ₩4,745 | ₩4,920 | ₩4,355 | ₩4,465 | -5.90% | 8.4만 |
|---|
| 2026.02.11 | ₩4,870 | ₩4,945 | ₩4,650 | ₩4,745 | -2.57% | 4.6만 |
|---|
| 2026.02.10 | ₩4,850 | ₩4,850 | ₩4,600 | ₩4,820 | -0.62% | 6.3만 |
|---|
| 2026.02.09 | ₩4,935 | ₩5,005 | ₩4,635 | ₩4,745 | -3.85% | 14만 |
|---|
| 2026.02.06 | ₩4,595 | ₩5,050 | ₩4,485 | ₩4,935 | +7.40% | 14.6만 |
|---|
| 2026.02.05 | ₩4,875 | ₩4,920 | ₩4,525 | ₩4,735 | -2.87% | 8.9만 |
|---|
| 2026.02.04 | ₩5,155 | ₩5,160 | ₩4,855 | ₩4,920 | -4.56% | 12.5만 |
|---|
| 2026.02.03 | ₩4,995 | ₩5,390 | ₩4,975 | ₩5,205 | +4.20% | 17.1만 |
|---|
| 2026.02.02 | ₩4,795 | ₩5,050 | ₩4,700 | ₩5,000 | +4.28% | 18.4만 |
|---|
| 2026.01.30 | ₩4,715 | ₩4,865 | ₩4,605 | ₩4,700 | -0.32% | 8.6만 |
|---|
| 2026.01.29 | ₩4,835 | ₩4,860 | ₩4,515 | ₩4,695 | -2.90% | 11.8만 |
|---|
| 2026.01.28 | ₩4,130 | ₩5,030 | ₩4,070 | ₩4,825 | +16.83% | 44.5만 |
|---|
| 2026.01.27 | ₩4,025 | ₩4,085 | ₩3,970 | ₩4,070 | +1.12% | 4.8만 |
|---|
| 2026.01.26 | ₩4,010 | ₩4,125 | ₩3,915 | ₩4,025 | +0.37% | 8.8만 |
|---|
| 2026.01.23 | ₩4,110 | ₩4,175 | ₩3,975 | ₩4,010 | -2.43% | 9.9만 |
|---|
| 2026.01.22 | ₩4,375 | ₩4,450 | ₩3,985 | ₩4,110 | -6.06% | 14.4만 |
|---|
| 2026.01.21 | ₩4,500 | ₩4,645 | ₩4,300 | ₩4,375 | -2.78% | 9.5만 |
|---|
| 2026.01.20 | ₩4,665 | ₩4,745 | ₩4,355 | ₩4,685 | +0.43% | 15.9만 |
|---|
| 2026.01.19 | ₩5,085 | ₩5,250 | ₩4,580 | ₩4,650 | -8.55% | 27.8만 |
|---|
| 2026.01.16 | ₩5,100 | ₩5,385 | ₩5,070 | ₩5,135 | +0.69% | 11.1만 |
|---|
| 2026.01.15 | ₩5,000 | ₩5,450 | ₩4,800 | ₩5,260 | +5.20% | 15만 |
|---|
| 2026.01.14 | ₩5,225 | ₩5,400 | ₩4,910 | ₩5,050 | -3.35% | 13.5만 |
|---|
| 2026.01.13 | ₩5,400 | ₩5,400 | ₩5,050 | ₩5,300 | -1.85% | 14.6만 |
|---|
| 2026.01.12 | ₩4,645 | ₩5,450 | ₩4,645 | ₩5,390 | +16.04% | 33.6만 |
|---|
| 2026.01.09 | ₩4,325 | ₩4,755 | ₩4,325 | ₩4,630 | +7.05% | 9.9만 |
|---|
| 2026.01.08 | ₩4,475 | ₩4,605 | ₩4,215 | ₩4,425 | -1.12% | 8.9만 |
|---|
| 2026.01.07 | ₩4,545 | ₩4,800 | ₩4,300 | ₩4,585 | +0.88% | 11.2만 |
|---|
| 2026.01.06 | ₩5,045 | ₩5,045 | ₩4,425 | ₩4,530 | -10.21% | 20만 |
|---|
| 2026.01.05 | ₩4,985 | ₩5,065 | ₩4,875 | ₩5,050 | +1.30% | 8.6만 |
|---|
| 2026.01.02 | ₩4,950 | ₩5,075 | ₩4,655 | ₩4,985 | +0.71% | 19.2만 |
|---|
| 2025.12.30 | ₩4,760 | ₩5,000 | ₩4,750 | ₩4,895 | +2.84% | 19.1만 |
|---|
| 2025.12.29 | ₩4,105 | ₩4,965 | ₩4,105 | ₩4,895 | +19.24% | 73.2만 |
|---|
| 2025.12.26 | ₩3,540 | ₩4,240 | ₩3,470 | ₩4,100 | +15.82% | 68.5만 |
|---|
| 2025.12.24 | ₩3,130 | ₩3,830 | ₩3,130 | ₩3,535 | +12.94% | 36.4만 |
|---|
| 2025.12.23 | ₩3,200 | ₩3,200 | ₩3,055 | ₩3,190 | -0.31% | 10.1만 |
|---|
| 2025.12.22 | ₩3,430 | ₩3,520 | ₩3,125 | ₩3,150 | -8.16% | 17.4만 |
|---|
| 2025.12.19 | ₩3,610 | ₩3,970 | ₩3,350 | ₩3,460 | -4.16% | 45.7만 |
|---|
| 2025.12.18 | ₩2,780 | ₩3,610 | ₩2,780 | ₩3,610 | +29.86% | 177.6만 |
|---|
| 2025.12.17 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.11.27 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩2,360 | ₩2,360 | ₩2,360 | ₩2,360 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩2,720 | ₩2,720 | ₩2,360 | ₩2,360 | -13.24% | 21.7만 |
|---|
| 2025.11.21 | ₩2,890 | ₩2,890 | ₩2,610 | ₩2,680 | -7.27% | 10.1만 |
|---|
| 2025.11.20 | ₩2,750 | ₩2,870 | ₩2,640 | ₩2,870 | +4.36% | 8.2만 |
|---|
| 2025.11.19 | ₩2,690 | ₩2,860 | ₩2,600 | ₩2,770 | +2.97% | 10.7만 |
|---|
| 2025.11.18 | ₩2,740 | ₩2,850 | ₩2,560 | ₩2,700 | -1.46% | 11.3만 |
|---|
| 2025.11.17 | ₩2,940 | ₩2,970 | ₩2,730 | ₩2,730 | -7.14% | 7.1만 |
|---|
| 2025.11.14 | ₩3,000 | ₩3,000 | ₩2,910 | ₩2,970 | -1.00% | 1.9만 |
|---|
| 2025.11.13 | ₩3,020 | ₩3,040 | ₩2,970 | ₩3,000 | -0.66% | 2.5만 |
|---|
| 2025.11.12 | ₩3,060 | ₩3,110 | ₩2,970 | ₩3,020 | -1.31% | 2.9만 |
|---|
| 2025.11.11 | ₩3,000 | ₩3,190 | ₩2,990 | ₩3,060 | +2.00% | 6.8만 |
|---|
| 2025.11.10 | ₩2,890 | ₩2,990 | ₩2,880 | ₩2,990 | +3.46% | 1.9만 |
|---|
| 2025.11.07 | ₩2,940 | ₩3,000 | ₩2,870 | ₩2,890 | -1.70% | 4.7만 |
|---|
| 2025.11.06 | ₩2,920 | ₩3,030 | ₩2,910 | ₩2,940 | +0.68% | 3만 |
|---|
| 2025.11.05 | ₩2,880 | ₩2,970 | ₩2,840 | ₩2,920 | +1.39% | 4만 |
|---|
| 2025.11.04 | ₩2,950 | ₩3,110 | ₩2,890 | ₩2,900 | -1.69% | 7만 |
|---|
| 2025.11.03 | ₩2,990 | ₩3,050 | ₩2,850 | ₩2,880 | -3.68% | 6.5만 |
|---|
| 2025.10.31 | ₩3,110 | ₩3,250 | ₩2,950 | ₩2,990 | -3.86% | 8.2만 |
|---|
| 2025.10.30 | ₩2,970 | ₩3,150 | ₩2,880 | ₩3,050 | +2.69% | 7.6만 |
|---|
| 2025.10.29 | ₩3,040 | ₩3,200 | ₩2,920 | ₩3,010 | -0.99% | 6만 |
|---|
| 2025.10.28 | ₩3,080 | ₩3,200 | ₩2,960 | ₩3,000 | -2.60% | 11.5만 |
|---|
| 2025.10.27 | ₩3,130 | ₩3,200 | ₩2,880 | ₩2,990 | -4.47% | 11만 |
|---|
| 2025.10.24 | ₩3,270 | ₩3,360 | ₩3,000 | ₩3,130 | -4.28% | 7.6만 |
|---|
| 2025.10.23 | ₩3,260 | ₩3,300 | ₩3,140 | ₩3,220 | -1.23% | 5.3만 |
|---|
| 2025.10.22 | ₩3,250 | ₩3,340 | ₩3,140 | ₩3,260 | +0.31% | 6.3만 |
|---|
| 2025.10.21 | ₩3,200 | ₩3,580 | ₩3,120 | ₩3,230 | +0.94% | 20.5만 |
|---|
| 2025.10.20 | ₩3,210 | ₩3,240 | ₩3,030 | ₩3,100 | -3.43% | 6.9만 |
|---|
| 2025.10.17 | ₩3,150 | ₩3,400 | ₩3,110 | ₩3,260 | +3.49% | 8.7만 |
|---|
| 2025.10.16 | ₩3,160 | ₩3,220 | ₩3,100 | ₩3,180 | +0.63% | 9.7만 |
|---|
| 2025.10.15 | ₩3,250 | ₩3,340 | ₩3,120 | ₩3,150 | -3.08% | 8.9만 |
|---|
| 2025.10.14 | ₩3,310 | ₩3,410 | ₩3,200 | ₩3,250 | -1.81% | 5.5만 |
|---|
| 2025.10.13 | ₩3,070 | ₩3,960 | ₩3,070 | ₩3,310 | +7.82% | 34.2만 |
|---|
| 2025.10.10 | ₩3,380 | ₩3,380 | ₩3,000 | ₩3,210 | -5.03% | 14만 |
|---|