시장 데이터를 불러오는 중
전체 종목
크레버스 과거 주가
096240.KQ · KOSDAQ
주요 제품·사업: 청담어학원
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
096240.KQ · KOSDAQ
주요 제품·사업: 청담어학원
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,500 | ₩8,500 | ₩8,420 | ₩8,430 | -0.82% | 3.7천 |
| 2026.10.07 | ₩8,460 | ₩8,470 | ₩8,390 | ₩8,460 | 0.00% | 2.3천 |
| 2026.10.06 | ₩8,500 | ₩8,500 | ₩8,390 | ₩8,440 | -0.71% | 1만 |
| 2026.10.02 | ₩8,480 | ₩8,480 | ₩8,420 | ₩8,440 | -0.47% | 4.7천 |
| 2026.10.01 | ₩8,430 | ₩8,500 | ₩8,350 | ₩8,480 | +0.59% | 7.6천 |
| 2026.09.30 | ₩8,420 | ₩8,450 | ₩8,390 | ₩8,440 | +0.24% | 3.1천 |
| 2026.09.29 | ₩8,460 | ₩8,480 | ₩8,360 | ₩8,420 | -0.47% | 4.5천 |
| 2026.09.28 | ₩8,380 | ₩8,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,380 |
| ₩8,410 |
| +0.36% |
| 4.5천 |
| 2026.09.23 | ₩8,560 | ₩8,560 | ₩8,350 | ₩8,440 | -1.40% | 2천 |
|---|
| 2026.09.22 | ₩8,550 | ₩8,550 | ₩8,370 | ₩8,450 | -1.17% | 8.5천 |
|---|
| 2026.09.21 | ₩8,590 | ₩8,590 | ₩8,400 | ₩8,420 | -1.98% | 9.3천 |
|---|
| 2026.09.18 | ₩8,600 | ₩8,610 | ₩8,480 | ₩8,540 | -0.70% | 6.4천 |
|---|
| 2026.09.17 | ₩8,720 | ₩8,720 | ₩8,510 | ₩8,590 | -1.49% | 4.1천 |
|---|
| 2026.09.16 | ₩8,750 | ₩8,750 | ₩8,500 | ₩8,660 | -1.03% | 1만 |
|---|
| 2026.09.15 | ₩8,700 | ₩8,750 | ₩8,640 | ₩8,650 | -0.57% | 7.1천 |
|---|
| 2026.09.14 | ₩8,580 | ₩9,000 | ₩8,550 | ₩8,780 | +2.33% | 1.1만 |
|---|
| 2026.09.11 | ₩8,530 | ₩8,590 | ₩8,510 | ₩8,580 | +0.59% | 3.7천 |
|---|
| 2026.09.10 | ₩8,500 | ₩8,600 | ₩8,460 | ₩8,590 | +1.06% | 4.6천 |
|---|
| 2026.09.09 | ₩8,520 | ₩8,610 | ₩8,500 | ₩8,500 | -0.23% | 5.9천 |
|---|
| 2026.09.08 | ₩8,740 | ₩8,750 | ₩8,520 | ₩8,520 | -2.52% | 7.2천 |
|---|
| 2026.09.07 | ₩8,560 | ₩8,850 | ₩8,560 | ₩8,610 | +0.58% | 9.8천 |
|---|
| 2026.09.04 | ₩8,820 | ₩8,820 | ₩8,630 | ₩8,650 | -1.93% | 9.3천 |
|---|
| 2026.09.03 | ₩8,650 | ₩8,850 | ₩8,550 | ₩8,820 | +1.97% | 6.2천 |
|---|
| 2026.09.02 | ₩8,690 | ₩8,690 | ₩8,520 | ₩8,600 | -1.04% | 7.4천 |
|---|
| 2026.09.01 | ₩8,550 | ₩8,740 | ₩8,530 | ₩8,690 | +1.64% | 9.7천 |
|---|
| 2026.08.31 | ₩8,490 | ₩8,550 | ₩8,400 | ₩8,530 | +0.47% | 3.1천 |
|---|
| 2026.08.28 | ₩8,670 | ₩8,670 | ₩8,430 | ₩8,500 | -1.96% | 1.2만 |
|---|
| 2026.08.27 | ₩8,630 | ₩8,720 | ₩8,350 | ₩8,670 | +0.46% | 1.4만 |
|---|
| 2026.08.26 | ₩8,700 | ₩8,700 | ₩8,520 | ₩8,520 | -2.07% | 5.5천 |
|---|
| 2026.08.25 | ₩8,450 | ₩8,860 | ₩8,300 | ₩8,750 | +3.55% | 1.2만 |
|---|
| 2026.08.24 | ₩8,380 | ₩8,440 | ₩8,380 | ₩8,420 | +0.48% | 2.5천 |
|---|
| 2026.08.21 | ₩8,520 | ₩8,520 | ₩8,300 | ₩8,380 | -1.64% | 5.2천 |
|---|
| 2026.08.20 | ₩8,510 | ₩8,510 | ₩8,390 | ₩8,470 | -0.47% | 4.2천 |
|---|
| 2026.08.19 | ₩8,450 | ₩8,500 | ₩8,190 | ₩8,500 | +0.59% | 2만 |
|---|
| 2026.08.18 | ₩8,650 | ₩8,650 | ₩8,370 | ₩8,500 | -1.73% | 2.4만 |
|---|
| 2026.08.14 | ₩8,530 | ₩8,820 | ₩8,530 | ₩8,650 | +1.41% | 2.7만 |
|---|
| 2026.08.13 | ₩8,830 | ₩8,840 | ₩8,530 | ₩8,530 | -3.40% | 1.5만 |
|---|
| 2026.08.12 | ₩8,720 | ₩8,870 | ₩8,670 | ₩8,850 | +1.49% | 8.1천 |
|---|
| 2026.08.11 | ₩8,580 | ₩8,760 | ₩8,570 | ₩8,720 | +1.63% | 1.2만 |
|---|
| 2026.08.10 | ₩8,500 | ₩8,590 | ₩8,470 | ₩8,570 | +0.82% | 8.4천 |
|---|
| 2026.08.07 | ₩8,370 | ₩8,500 | ₩8,370 | ₩8,500 | +1.55% | 8.8천 |
|---|
| 2026.08.06 | ₩8,450 | ₩8,500 | ₩8,350 | ₩8,370 | -0.95% | 1.1만 |
|---|
| 2026.08.05 | ₩8,540 | ₩8,560 | ₩8,400 | ₩8,470 | -0.82% | 8.1천 |
|---|
| 2026.08.04 | ₩8,140 | ₩8,520 | ₩8,140 | ₩8,520 | +4.67% | 1.6만 |
|---|
| 2026.08.03 | ₩8,270 | ₩8,460 | ₩8,140 | ₩8,140 | -1.57% | 1.8만 |
|---|
| 2026.07.31 | ₩8,440 | ₩8,440 | ₩8,220 | ₩8,300 | -1.66% | 1.4만 |
|---|
| 2026.07.30 | ₩8,080 | ₩8,490 | ₩8,080 | ₩8,300 | +2.72% | 3.6만 |
|---|
| 2026.07.29 | ₩8,340 | ₩8,520 | ₩8,050 | ₩8,260 | -0.96% | 5.1만 |
|---|
| 2026.07.28 | ₩8,720 | ₩8,750 | ₩8,390 | ₩8,400 | -3.67% | 2만 |
|---|
| 2026.07.27 | ₩8,670 | ₩8,860 | ₩8,620 | ₩8,760 | +1.04% | 1.2만 |
|---|
| 2026.07.24 | ₩8,570 | ₩8,660 | ₩8,530 | ₩8,600 | +0.35% | 1.1만 |
|---|
| 2026.07.23 | ₩8,530 | ₩8,580 | ₩8,410 | ₩8,570 | +0.47% | 1.2만 |
|---|
| 2026.07.22 | ₩8,500 | ₩8,580 | ₩8,400 | ₩8,400 | -1.18% | 8.6천 |
|---|
| 2026.07.21 | ₩8,450 | ₩8,590 | ₩8,290 | ₩8,500 | +0.59% | 1.9만 |
|---|
| 2026.07.20 | ₩8,460 | ₩8,580 | ₩8,330 | ₩8,400 | -0.71% | 1.5만 |
|---|
| 2026.07.16 | ₩8,340 | ₩8,580 | ₩8,340 | ₩8,470 | +1.56% | 1.6만 |
|---|
| 2026.07.15 | ₩8,300 | ₩8,500 | ₩8,200 | ₩8,460 | +1.93% | 1.6만 |
|---|
| 2026.07.14 | ₩8,100 | ₩8,430 | ₩7,900 | ₩8,300 | +2.47% | 3.9만 |
|---|
| 2026.07.13 | ₩8,480 | ₩8,480 | ₩8,010 | ₩8,150 | -3.89% | 4.2만 |
|---|
| 2026.07.10 | ₩8,430 | ₩8,500 | ₩8,370 | ₩8,430 | 0.00% | 1.6만 |
|---|
| 2026.07.09 | ₩8,430 | ₩8,500 | ₩8,270 | ₩8,320 | -1.30% | 3.1만 |
|---|
| 2026.07.08 | ₩8,490 | ₩8,600 | ₩8,390 | ₩8,410 | -0.94% | 3.1만 |
|---|
| 2026.07.07 | ₩8,550 | ₩8,690 | ₩8,300 | ₩8,590 | +0.47% | 2.8만 |
|---|
| 2026.07.06 | ₩8,580 | ₩8,600 | ₩8,410 | ₩8,600 | +0.23% | 1만 |
|---|
| 2026.07.03 | ₩8,530 | ₩8,570 | ₩8,340 | ₩8,550 | +0.23% | 2.2만 |
|---|
| 2026.07.02 | ₩8,820 | ₩8,820 | ₩8,420 | ₩8,530 | -3.29% | 4.6만 |
|---|
| 2026.07.01 | ₩8,790 | ₩8,830 | ₩8,560 | ₩8,820 | +0.34% | 2.5만 |
|---|
| 2026.06.30 | ₩8,830 | ₩8,870 | ₩8,570 | ₩8,770 | -0.68% | 4.7만 |
|---|
| 2026.06.29 | ₩8,650 | ₩8,940 | ₩8,400 | ₩8,830 | +2.08% | 4.5만 |
|---|
| 2026.06.26 | ₩8,970 | ₩9,020 | ₩8,740 | ₩8,930 | -0.45% | 6.6만 |
|---|
| 2026.06.25 | ₩8,990 | ₩9,100 | ₩8,920 | ₩8,970 | -0.22% | 3만 |
|---|
| 2026.06.24 | ₩9,260 | ₩9,260 | ₩8,970 | ₩8,990 | -2.92% | 3.7만 |
|---|
| 2026.06.23 | ₩9,400 | ₩9,730 | ₩9,040 | ₩9,260 | -1.49% | 6.4만 |
|---|
| 2026.06.22 | ₩9,330 | ₩9,480 | ₩9,190 | ₩9,380 | +0.54% | 5.1만 |
|---|
| 2026.06.19 | ₩9,520 | ₩9,520 | ₩9,070 | ₩9,330 | -2.00% | 4.2만 |
|---|
| 2026.06.18 | ₩9,540 | ₩9,570 | ₩9,320 | ₩9,530 | -0.10% | 1.9만 |
|---|
| 2026.06.17 | ₩9,510 | ₩9,590 | ₩9,410 | ₩9,540 | +0.32% | 1.2만 |
|---|
| 2026.06.16 | ₩9,440 | ₩9,550 | ₩9,440 | ₩9,510 | +0.74% | 2.9만 |
|---|
| 2026.06.15 | ₩9,440 | ₩9,510 | ₩9,370 | ₩9,440 | 0.00% | 3.9만 |
|---|
| 2026.06.12 | ₩9,180 | ₩9,480 | ₩9,180 | ₩9,440 | +2.83% | 2.6만 |
|---|
| 2026.06.11 | ₩9,030 | ₩9,250 | ₩9,020 | ₩9,180 | +1.66% | 2.4만 |
|---|
| 2026.06.10 | ₩9,240 | ₩9,300 | ₩9,000 | ₩9,100 | -1.52% | 21 |
|---|
| 2026.06.09 | ₩8,950 | ₩9,300 | ₩8,850 | ₩9,240 | +3.24% | 3.3만 |
|---|
| 2026.06.08 | ₩8,970 | ₩8,990 | ₩8,650 | ₩8,980 | +0.11% | 4.7만 |
|---|
| 2026.06.05 | ₩9,000 | ₩9,030 | ₩8,700 | ₩8,990 | -0.11% | 2.8만 |
|---|
| 2026.06.04 | ₩8,800 | ₩9,040 | ₩8,800 | ₩8,990 | +2.16% | 2.3만 |
|---|
| 2026.06.02 | ₩9,120 | ₩9,150 | ₩8,710 | ₩9,010 | -1.21% | 3.1만 |
|---|
| 2026.06.01 | ₩9,140 | ₩9,190 | ₩8,900 | ₩9,150 | +0.11% | 3.8만 |
|---|
| 2026.05.29 | ₩9,160 | ₩9,220 | ₩8,990 | ₩9,200 | +0.44% | 4.3만 |
|---|
| 2026.05.28 | ₩9,160 | ₩9,240 | ₩8,730 | ₩9,140 | -0.22% | 12만 |
|---|
| 2026.05.27 | ₩9,630 | ₩9,630 | ₩9,050 | ₩9,210 | -4.36% | 21.9만 |
|---|
| 2026.05.26 | ₩9,900 | ₩9,980 | ₩9,450 | ₩9,630 | -2.73% | 8.5만 |
|---|
| 2026.05.22 | ₩9,780 | ₩9,900 | ₩9,670 | ₩9,900 | +1.23% | 5.9만 |
|---|
| 2026.05.21 | ₩10,010 | ₩10,080 | ₩9,650 | ₩9,790 | -2.20% | 8.6만 |
|---|
| 2026.05.20 | ₩10,170 | ₩10,170 | ₩9,740 | ₩10,010 | -1.57% | 6.6만 |
|---|
| 2026.05.19 | ₩10,440 | ₩10,440 | ₩9,880 | ₩10,150 | -2.78% | 8.5만 |
|---|
| 2026.05.18 | ₩10,500 | ₩10,880 | ₩10,350 | ₩10,440 | -0.57% | 2.9만 |
|---|
| 2026.05.15 | ₩10,230 | ₩12,000 | ₩10,020 | ₩10,590 | +3.52% | 10.2만 |
|---|
| 2026.05.14 | ₩10,000 | ₩10,220 | ₩9,980 | ₩10,220 | +2.20% | 2.3만 |
|---|
| 2026.05.13 | ₩10,000 | ₩10,000 | ₩9,790 | ₩9,990 | -0.10% | 4만 |
|---|
| 2026.05.12 | ₩10,110 | ₩10,110 | ₩9,770 | ₩10,000 | -1.09% | 7.6만 |
|---|
| 2026.05.11 | ₩10,410 | ₩10,410 | ₩9,920 | ₩10,110 | -2.88% | 10.2만 |
|---|
| 2026.05.08 | ₩10,480 | ₩10,480 | ₩10,400 | ₩10,410 | -0.67% | 2.1만 |
|---|
| 2026.05.07 | ₩10,500 | ₩10,500 | ₩10,430 | ₩10,480 | -0.19% | 2.2만 |
|---|
| 2026.05.06 | ₩10,800 | ₩10,810 | ₩10,430 | ₩10,460 | -3.15% | 4.6만 |
|---|
| 2026.05.04 | ₩11,140 | ₩11,140 | ₩10,760 | ₩10,800 | -3.05% | 4.1만 |
|---|
| 2026.04.30 | ₩10,910 | ₩11,200 | ₩10,900 | ₩11,140 | +2.11% | 5.7만 |
|---|
| 2026.04.29 | ₩10,770 | ₩10,970 | ₩10,770 | ₩10,900 | +1.21% | 2.6만 |
|---|
| 2026.04.28 | ₩10,720 | ₩10,820 | ₩10,720 | ₩10,820 | +0.93% | 1.6만 |
|---|
| 2026.04.27 | ₩10,900 | ₩10,900 | ₩10,760 | ₩10,760 | -1.28% | 1.7만 |
|---|
| 2026.04.24 | ₩10,750 | ₩10,830 | ₩10,690 | ₩10,810 | +0.56% | 1.5만 |
|---|
| 2026.04.23 | ₩10,720 | ₩10,800 | ₩10,620 | ₩10,680 | -0.37% | 1.8만 |
|---|
| 2026.04.22 | ₩10,800 | ₩10,830 | ₩10,680 | ₩10,720 | -0.74% | 1.2만 |
|---|
| 2026.04.21 | ₩10,920 | ₩10,920 | ₩10,770 | ₩10,800 | -1.10% | 2.1만 |
|---|
| 2026.04.20 | ₩10,700 | ₩10,920 | ₩10,670 | ₩10,880 | +1.68% | 2.1만 |
|---|
| 2026.04.17 | ₩10,680 | ₩10,750 | ₩10,670 | ₩10,740 | +0.56% | 1.3만 |
|---|
| 2026.04.16 | ₩10,500 | ₩10,680 | ₩10,500 | ₩10,680 | +1.71% | 1.7만 |
|---|
| 2026.04.15 | ₩10,500 | ₩10,540 | ₩10,310 | ₩10,480 | -0.19% | 2.2만 |
|---|
| 2026.04.14 | ₩10,530 | ₩10,630 | ₩10,420 | ₩10,420 | -1.04% | 2.9만 |
|---|
| 2026.04.13 | ₩10,510 | ₩10,560 | ₩10,450 | ₩10,520 | +0.10% | 8.5천 |
|---|
| 2026.04.10 | ₩10,350 | ₩10,510 | ₩10,320 | ₩10,510 | +1.55% | 2.6만 |
|---|
| 2026.04.09 | ₩10,400 | ₩10,490 | ₩10,300 | ₩10,350 | -0.48% | 1.6만 |
|---|
| 2026.04.08 | ₩10,400 | ₩10,520 | ₩10,330 | ₩10,400 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩10,400 | ₩10,470 | ₩10,250 | ₩10,300 | -0.96% | 2.4만 |
|---|
| 2026.04.06 | ₩10,660 | ₩10,660 | ₩10,370 | ₩10,400 | -2.44% | 2만 |
|---|
| 2026.04.03 | ₩10,600 | ₩10,650 | ₩10,470 | ₩10,560 | -0.38% | 2.8만 |
|---|
| 2026.04.02 | ₩10,890 | ₩10,890 | ₩10,470 | ₩10,500 | -3.58% | 3만 |
|---|
| 2026.04.01 | ₩10,810 | ₩10,940 | ₩10,730 | ₩10,800 | -0.09% | 2.6만 |
|---|
| 2026.03.31 | ₩11,000 | ₩11,040 | ₩10,620 | ₩10,700 | -2.73% | 5.1만 |
|---|
| 2026.03.30 | ₩11,400 | ₩11,400 | ₩11,060 | ₩11,210 | -1.67% | 1.3만 |
|---|
| 2026.03.27 | ₩11,330 | ₩11,460 | ₩11,210 | ₩11,350 | +0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩11,250 | ₩11,470 | ₩11,240 | ₩11,330 | +0.71% | 1.3만 |
|---|
| 2026.03.25 | ₩11,270 | ₩11,290 | ₩11,230 | ₩11,240 | -0.27% | 1.1만 |
|---|
| 2026.03.24 | ₩11,270 | ₩11,290 | ₩11,140 | ₩11,220 | -0.44% | 1.6만 |
|---|
| 2026.03.23 | ₩11,390 | ₩11,400 | ₩11,100 | ₩11,250 | -1.23% | 2.2만 |
|---|
| 2026.03.20 | ₩11,330 | ₩11,450 | ₩11,310 | ₩11,390 | +0.53% | 9.3천 |
|---|
| 2026.03.19 | ₩11,400 | ₩11,400 | ₩11,300 | ₩11,320 | -0.70% | 1만 |
|---|
| 2026.03.18 | ₩11,400 | ₩11,500 | ₩11,320 | ₩11,400 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩11,380 | ₩11,520 | ₩11,350 | ₩11,400 | +0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩11,590 | ₩11,620 | ₩11,350 | ₩11,350 | -2.07% | 3만 |
|---|
| 2026.03.13 | ₩11,430 | ₩11,620 | ₩11,120 | ₩11,590 | +1.40% | 2.5만 |
|---|
| 2026.03.12 | ₩11,400 | ₩11,510 | ₩11,200 | ₩11,430 | +0.26% | 2.1만 |
|---|
| 2026.03.11 | ₩11,280 | ₩11,540 | ₩11,200 | ₩11,440 | +1.42% | 1.4만 |
|---|
| 2026.03.10 | ₩11,230 | ₩11,510 | ₩10,880 | ₩11,280 | +0.45% | 2.1만 |
|---|
| 2026.03.09 | ₩10,880 | ₩11,510 | ₩10,880 | ₩11,230 | +3.22% | 5.4만 |
|---|
| 2026.03.06 | ₩11,250 | ₩11,480 | ₩11,220 | ₩11,440 | +1.69% | 2.5만 |
|---|
| 2026.03.05 | ₩11,130 | ₩11,390 | ₩11,070 | ₩11,300 | +1.53% | 3만 |
|---|
| 2026.03.04 | ₩11,420 | ₩11,420 | ₩10,730 | ₩10,810 | -5.34% | 11.5만 |
|---|
| 2026.03.03 | ₩11,650 | ₩11,680 | ₩11,410 | ₩11,430 | -1.89% | 5.8만 |
|---|
| 2026.02.27 | ₩11,840 | ₩11,870 | ₩11,500 | ₩11,680 | -1.35% | 5.8만 |
|---|
| 2026.02.26 | ₩11,550 | ₩11,940 | ₩11,420 | ₩11,840 | +2.51% | 17.1만 |
|---|
| 2026.02.25 | ₩11,270 | ₩11,840 | ₩11,230 | ₩11,540 | +2.40% | 17.4만 |
|---|
| 2026.02.24 | ₩10,800 | ₩11,260 | ₩10,790 | ₩11,210 | +3.80% | 9.7만 |
|---|
| 2026.02.23 | ₩10,640 | ₩10,810 | ₩10,630 | ₩10,790 | +1.41% | 5.3만 |
|---|
| 2026.02.20 | ₩10,590 | ₩10,650 | ₩10,480 | ₩10,620 | +0.28% | 6.2만 |
|---|
| 2026.02.19 | ₩10,740 | ₩10,740 | ₩10,500 | ₩10,570 | -1.58% | 10.7만 |
|---|
| 2026.02.13 | ₩10,860 | ₩10,880 | ₩10,670 | ₩10,740 | -1.10% | 8.8만 |
|---|
| 2026.02.12 | ₩10,960 | ₩10,960 | ₩10,830 | ₩10,860 | -0.91% | 4.5만 |
|---|
| 2026.02.11 | ₩10,890 | ₩11,030 | ₩10,860 | ₩10,940 | +0.46% | 2.8만 |
|---|
| 2026.02.10 | ₩10,900 | ₩10,920 | ₩10,760 | ₩10,880 | -0.18% | 4.2만 |
|---|
| 2026.02.09 | ₩10,880 | ₩10,970 | ₩10,800 | ₩10,900 | +0.18% | 3.9만 |
|---|
| 2026.02.06 | ₩11,070 | ₩11,110 | ₩10,750 | ₩10,870 | -1.81% | 8.7만 |
|---|
| 2026.02.05 | ₩11,830 | ₩11,830 | ₩11,050 | ₩11,070 | -6.42% | 26.7만 |
|---|
| 2026.02.04 | ₩12,190 | ₩12,210 | ₩12,070 | ₩12,180 | -0.08% | 2.4만 |
|---|
| 2026.02.03 | ₩12,220 | ₩12,310 | ₩12,150 | ₩12,200 | -0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩12,490 | ₩12,510 | ₩12,200 | ₩12,210 | -2.24% | 2.9만 |
|---|
| 2026.01.30 | ₩12,150 | ₩12,530 | ₩12,050 | ₩12,490 | +2.80% | 7만 |
|---|
| 2026.01.29 | ₩11,870 | ₩12,200 | ₩11,750 | ₩12,160 | +2.44% | 5.2만 |
|---|
| 2026.01.28 | ₩12,080 | ₩12,080 | ₩11,890 | ₩11,960 | -0.99% | 4.1만 |
|---|
| 2026.01.27 | ₩12,060 | ₩12,170 | ₩12,030 | ₩12,080 | +0.17% | 1.7만 |
|---|
| 2026.01.26 | ₩12,030 | ₩12,140 | ₩12,000 | ₩12,090 | +0.50% | 2만 |
|---|
| 2026.01.23 | ₩11,800 | ₩12,060 | ₩11,740 | ₩12,030 | +1.95% | 3.2만 |
|---|
| 2026.01.22 | ₩11,560 | ₩12,000 | ₩11,520 | ₩11,800 | +2.08% | 5.2만 |
|---|
| 2026.01.21 | ₩11,660 | ₩11,660 | ₩11,390 | ₩11,560 | -0.86% | 2.3만 |
|---|
| 2026.01.20 | ₩11,500 | ₩11,700 | ₩11,380 | ₩11,700 | +1.74% | 2.7만 |
|---|
| 2026.01.19 | ₩11,610 | ₩11,620 | ₩11,460 | ₩11,510 | -0.86% | 2.6만 |
|---|
| 2026.01.16 | ₩11,700 | ₩11,750 | ₩11,530 | ₩11,620 | -0.68% | 1.5만 |
|---|
| 2026.01.15 | ₩11,300 | ₩11,760 | ₩11,230 | ₩11,600 | +2.65% | 4.7만 |
|---|
| 2026.01.14 | ₩11,460 | ₩11,460 | ₩11,150 | ₩11,300 | -1.40% | 4.5만 |
|---|
| 2026.01.13 | ₩11,820 | ₩11,820 | ₩11,440 | ₩11,460 | -3.05% | 6.9만 |
|---|
| 2026.01.12 | ₩11,940 | ₩11,950 | ₩11,780 | ₩11,820 | -1.01% | 2.3만 |
|---|
| 2026.01.09 | ₩11,960 | ₩12,010 | ₩11,800 | ₩11,940 | -0.17% | 2.1만 |
|---|
| 2026.01.08 | ₩11,860 | ₩11,960 | ₩11,860 | ₩11,960 | +0.84% | 2.7만 |
|---|
| 2026.01.07 | ₩11,970 | ₩12,040 | ₩11,920 | ₩11,940 | -0.25% | 2.6만 |
|---|
| 2026.01.06 | ₩12,120 | ₩12,120 | ₩11,990 | ₩12,060 | -0.50% | 3.2만 |
|---|
| 2026.01.05 | ₩12,240 | ₩12,330 | ₩12,000 | ₩12,120 | -0.98% | 3.7만 |
|---|
| 2026.01.02 | ₩12,460 | ₩12,470 | ₩12,210 | ₩12,230 | -1.85% | 4.2만 |
|---|
| 2025.12.30 | ₩12,500 | ₩12,530 | ₩12,370 | ₩12,460 | -0.32% | 1.2만 |
|---|
| 2025.12.29 | ₩12,300 | ₩12,570 | ₩12,220 | ₩12,530 | +1.87% | 9.4만 |
|---|
| 2025.12.26 | ₩12,780 | ₩12,780 | ₩12,730 | ₩12,780 | 0.00% | 3.3만 |
|---|
| 2025.12.24 | ₩12,800 | ₩12,830 | ₩12,710 | ₩12,790 | -0.08% | 3.2만 |
|---|
| 2025.12.23 | ₩12,820 | ₩12,960 | ₩12,810 | ₩12,810 | -0.08% | 3.1만 |
|---|
| 2025.12.22 | ₩13,050 | ₩13,070 | ₩12,880 | ₩12,920 | -1.00% | 3.8만 |
|---|
| 2025.12.19 | ₩12,960 | ₩12,990 | ₩12,880 | ₩12,980 | +0.15% | 1.7만 |
|---|
| 2025.12.18 | ₩12,850 | ₩12,950 | ₩12,840 | ₩12,920 | +0.54% | 2.1만 |
|---|
| 2025.12.17 | ₩12,850 | ₩12,910 | ₩12,850 | ₩12,900 | +0.39% | 8.4천 |
|---|
| 2025.12.16 | ₩12,910 | ₩12,930 | ₩12,850 | ₩12,850 | -0.46% | 1.1만 |
|---|
| 2025.12.15 | ₩12,750 | ₩12,950 | ₩12,750 | ₩12,910 | +1.25% | 3.6만 |
|---|
| 2025.12.12 | ₩12,800 | ₩12,910 | ₩12,750 | ₩12,880 | +0.63% | 3.7만 |
|---|
| 2025.12.11 | ₩12,800 | ₩12,800 | ₩12,700 | ₩12,760 | -0.31% | 1.1만 |
|---|
| 2025.12.10 | ₩12,730 | ₩12,800 | ₩12,705 | ₩12,710 | -0.16% | 5.6천 |
|---|
| 2025.12.09 | ₩12,710 | ₩12,850 | ₩12,690 | ₩12,730 | +0.16% | 1.2만 |
|---|
| 2025.12.08 | ₩12,810 | ₩12,840 | ₩12,710 | ₩12,720 | -0.70% | 1.3만 |
|---|
| 2025.12.05 | ₩12,890 | ₩12,890 | ₩12,760 | ₩12,810 | -0.62% | 1.2만 |
|---|
| 2025.12.04 | ₩12,850 | ₩12,850 | ₩12,780 | ₩12,810 | -0.31% | 2.2만 |
|---|
| 2025.12.03 | ₩12,860 | ₩12,910 | ₩12,790 | ₩12,830 | -0.23% | 2.6만 |
|---|
| 2025.12.02 | ₩12,780 | ₩12,835 | ₩12,500 | ₩12,790 | +0.08% | 2.3만 |
|---|
| 2025.12.01 | ₩12,730 | ₩12,830 | ₩12,710 | ₩12,780 | +0.39% | 2.5만 |
|---|
| 2025.11.28 | ₩12,560 | ₩12,730 | ₩12,560 | ₩12,720 | +1.27% | 1.4만 |
|---|
| 2025.11.27 | ₩12,530 | ₩12,650 | ₩12,510 | ₩12,590 | +0.48% | 8.7천 |
|---|
| 2025.11.26 | ₩12,460 | ₩12,730 | ₩12,390 | ₩12,530 | +0.56% | 2.6만 |
|---|
| 2025.11.25 | ₩12,500 | ₩12,500 | ₩12,390 | ₩12,460 | -0.32% | 2.1만 |
|---|
| 2025.11.24 | ₩12,400 | ₩12,480 | ₩12,380 | ₩12,480 | +0.65% | 6.4천 |
|---|
| 2025.11.21 | ₩12,450 | ₩12,450 | ₩12,310 | ₩12,370 | -0.64% | 2.1만 |
|---|
| 2025.11.20 | ₩12,400 | ₩12,460 | ₩12,290 | ₩12,450 | +0.40% | 2.7만 |
|---|
| 2025.11.19 | ₩12,290 | ₩12,400 | ₩12,250 | ₩12,310 | +0.16% | 1.1만 |
|---|
| 2025.11.18 | ₩12,520 | ₩12,570 | ₩12,290 | ₩12,300 | -1.76% | 4.4만 |
|---|
| 2025.11.17 | ₩12,620 | ₩12,660 | ₩12,560 | ₩12,570 | -0.40% | 8.3천 |
|---|
| 2025.11.14 | ₩12,620 | ₩12,690 | ₩12,610 | ₩12,650 | +0.24% | 2만 |
|---|
| 2025.11.13 | ₩12,550 | ₩12,650 | ₩12,530 | ₩12,640 | +0.72% | 2.1만 |
|---|
| 2025.11.12 | ₩12,450 | ₩12,550 | ₩12,450 | ₩12,550 | +0.80% | 1.2만 |
|---|
| 2025.11.11 | ₩12,500 | ₩12,570 | ₩12,450 | ₩12,450 | -0.40% | 2.2만 |
|---|
| 2025.11.10 | ₩12,480 | ₩12,530 | ₩12,470 | ₩12,500 | +0.16% | 1.2만 |
|---|
| 2025.11.07 | ₩12,510 | ₩12,600 | ₩12,360 | ₩12,470 | -0.32% | 3만 |
|---|
| 2025.11.06 | ₩12,590 | ₩12,660 | ₩12,450 | ₩12,510 | -0.64% | 3.9만 |
|---|
| 2025.11.05 | ₩12,750 | ₩12,750 | ₩12,500 | ₩12,590 | -1.25% | 4.2만 |
|---|
| 2025.11.04 | ₩12,700 | ₩12,760 | ₩12,690 | ₩12,750 | +0.39% | 2.3만 |
|---|
| 2025.11.03 | ₩12,820 | ₩12,820 | ₩12,710 | ₩12,760 | -0.47% | 3.1만 |
|---|
| 2025.10.31 | ₩12,770 | ₩12,950 | ₩12,710 | ₩12,820 | +0.39% | 2.4만 |
|---|
| 2025.10.30 | ₩12,900 | ₩12,900 | ₩12,730 | ₩12,770 | -1.01% | 2.5만 |
|---|
| 2025.10.29 | ₩12,840 | ₩12,890 | ₩12,730 | ₩12,890 | +0.39% | 3만 |
|---|
| 2025.10.28 | ₩12,730 | ₩12,920 | ₩12,700 | ₩12,850 | +0.94% | 4.4만 |
|---|
| 2025.10.27 | ₩12,710 | ₩12,790 | ₩12,610 | ₩12,730 | +0.16% | 2.7만 |
|---|
| 2025.10.24 | ₩12,890 | ₩12,890 | ₩12,740 | ₩12,790 | -0.78% | 2.8만 |
|---|
| 2025.10.23 | ₩12,830 | ₩12,920 | ₩12,700 | ₩12,800 | -0.23% | 2만 |
|---|
| 2025.10.22 | ₩12,700 | ₩12,840 | ₩12,700 | ₩12,830 | +1.02% | 2만 |
|---|
| 2025.10.21 | ₩12,770 | ₩12,800 | ₩12,700 | ₩12,770 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩12,700 | ₩12,770 | ₩12,650 | ₩12,770 | +0.55% | 3.8만 |
|---|
| 2025.10.17 | ₩12,760 | ₩12,760 | ₩12,680 | ₩12,700 | -0.47% | 1.8만 |
|---|
| 2025.10.16 | ₩12,760 | ₩12,850 | ₩12,750 | ₩12,750 | -0.08% | 2.5만 |
|---|
| 2025.10.15 | ₩12,660 | ₩12,820 | ₩12,660 | ₩12,810 | +1.18% | 2.7만 |
|---|
| 2025.10.14 | ₩12,690 | ₩12,800 | ₩12,680 | ₩12,680 | -0.08% | 1.7만 |
|---|
| 2025.10.13 | ₩12,700 | ₩12,730 | ₩12,670 | ₩12,700 | 0.00% | 1.3만 |
|---|
| 2025.10.10 | ₩12,820 | ₩12,820 | ₩12,710 | ₩12,730 | -0.70% | 2.8만 |
|---|