시장 데이터를 불러오는 중
전체 종목
크라우드웍스 과거 주가
355390.KQ · KOSDAQ
주요 제품·사업: 인공지능 데이터 구축 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
355390.KQ · KOSDAQ
주요 제품·사업: 인공지능 데이터 구축 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,755 | ₩1,760 | ₩1,549 | ₩1,606 | -8.49% | 30.9만 |
| 2026.10.07 | ₩1,561 | ₩1,825 | ₩1,561 | ₩1,750 | +12.11% | 65.2만 |
| 2026.10.06 | ₩1,409 | ₩1,590 | ₩1,400 | ₩1,590 | +12.85% | 45.6만 |
| 2026.10.02 | ₩1,419 | ₩1,474 | ₩1,381 | ₩1,408 | -0.78% | 15.2만 |
| 2026.10.01 | ₩1,397 | ₩1,500 | ₩1,397 | ₩1,419 | +1.57% | 15.9만 |
| 2026.09.30 | ₩1,528 | ₩1,573 | ₩1,457 | ₩1,514 | -0.92% | 17.6만 |
| 2026.09.29 | ₩1,603 | ₩1,608 | ₩1,381 | ₩1,541 | -3.87% | 28.1만 |
| 2026.09.28 | ₩1,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,505 |
| ₩1,603 |
| +3.82% |
| 65.1만 |
| 2026.09.23 | ₩1,392 | ₩1,594 | ₩1,311 | ₩1,558 | +11.93% | 53.7만 |
|---|
| 2026.09.22 | ₩1,530 | ₩1,530 | ₩1,330 | ₩1,403 | -8.30% | 26.3만 |
|---|
| 2026.09.21 | ₩1,516 | ₩1,564 | ₩1,421 | ₩1,432 | -5.54% | 22.1만 |
|---|
| 2026.09.18 | ₩1,520 | ₩1,545 | ₩1,401 | ₩1,530 | +0.66% | 45.1만 |
|---|
| 2026.09.17 | ₩1,273 | ₩1,623 | ₩1,273 | ₩1,498 | +17.67% | 316.3만 |
|---|
| 2026.09.16 | ₩1,204 | ₩1,495 | ₩1,204 | ₩1,255 | +4.24% | 101.4만 |
|---|
| 2026.09.15 | ₩1,187 | ₩1,260 | ₩1,165 | ₩1,204 | +1.43% | 12만 |
|---|
| 2026.09.14 | ₩1,161 | ₩1,229 | ₩1,101 | ₩1,187 | +2.24% | 18.6만 |
|---|
| 2026.09.11 | ₩1,270 | ₩1,296 | ₩1,144 | ₩1,161 | -8.58% | 30.7만 |
|---|
| 2026.09.10 | ₩1,299 | ₩1,344 | ₩1,211 | ₩1,271 | -2.16% | 17.4만 |
|---|
| 2026.09.09 | ₩1,317 | ₩1,333 | ₩1,288 | ₩1,299 | -1.37% | 12.5만 |
|---|
| 2026.09.08 | ₩1,425 | ₩1,452 | ₩1,313 | ₩1,317 | -7.58% | 29.8만 |
|---|
| 2026.09.07 | ₩1,329 | ₩1,424 | ₩1,323 | ₩1,424 | +7.15% | 17.1만 |
|---|
| 2026.09.04 | ₩1,345 | ₩1,345 | ₩1,238 | ₩1,323 | -1.64% | 7.5만 |
|---|
| 2026.09.03 | ₩1,332 | ₩1,349 | ₩1,257 | ₩1,300 | -2.40% | 7.9만 |
|---|
| 2026.09.02 | ₩1,320 | ₩1,350 | ₩1,242 | ₩1,332 | +0.91% | 15.9만 |
|---|
| 2026.09.01 | ₩1,305 | ₩1,540 | ₩1,250 | ₩1,320 | +1.15% | 132.4만 |
|---|
| 2026.08.31 | ₩1,450 | ₩1,492 | ₩1,143 | ₩1,219 | -15.93% | 115.5만 |
|---|
| 2026.08.28 | ₩1,570 | ₩1,620 | ₩1,480 | ₩1,500 | -4.46% | 19.8만 |
|---|
| 2026.08.27 | ₩1,486 | ₩1,537 | ₩1,483 | ₩1,520 | +2.29% | 5.6만 |
|---|
| 2026.08.26 | ₩1,529 | ₩1,546 | ₩1,430 | ₩1,483 | -3.01% | 16.3만 |
|---|
| 2026.08.25 | ₩1,515 | ₩1,532 | ₩1,429 | ₩1,529 | +0.92% | 15.8만 |
|---|
| 2026.08.24 | ₩1,565 | ₩1,565 | ₩1,465 | ₩1,514 | -3.26% | 15.6만 |
|---|
| 2026.08.21 | ₩1,679 | ₩1,727 | ₩1,560 | ₩1,572 | -6.37% | 15.3만 |
|---|
| 2026.08.20 | ₩1,802 | ₩1,843 | ₩1,660 | ₩1,677 | -6.94% | 21.4만 |
|---|
| 2026.08.19 | ₩1,767 | ₩1,812 | ₩1,682 | ₩1,781 | +0.79% | 8.6만 |
|---|
| 2026.08.18 | ₩1,830 | ₩1,895 | ₩1,750 | ₩1,820 | -0.55% | 18만 |
|---|
| 2026.08.14 | ₩1,876 | ₩1,900 | ₩1,797 | ₩1,833 | -2.29% | 17.9만 |
|---|
| 2026.08.13 | ₩1,918 | ₩1,919 | ₩1,811 | ₩1,845 | -3.81% | 30.6만 |
|---|
| 2026.08.12 | ₩1,995 | ₩1,995 | ₩1,895 | ₩1,918 | -3.86% | 15.2만 |
|---|
| 2026.08.11 | ₩2,020 | ₩2,020 | ₩1,865 | ₩1,941 | -3.91% | 29.3만 |
|---|
| 2026.08.10 | ₩2,000 | ₩2,080 | ₩1,960 | ₩2,040 | +2.00% | 27.9만 |
|---|
| 2026.08.07 | ₩2,110 | ₩2,135 | ₩1,999 | ₩2,000 | -5.21% | 54.6만 |
|---|
| 2026.08.06 | ₩1,963 | ₩2,400 | ₩1,903 | ₩2,170 | +10.55% | 224만 |
|---|
| 2026.08.05 | ₩2,160 | ₩2,290 | ₩1,951 | ₩1,982 | -8.24% | 192.2만 |
|---|
| 2026.08.04 | ₩1,700 | ₩2,115 | ₩1,700 | ₩2,115 | +24.41% | 225.8만 |
|---|
| 2026.08.03 | ₩1,642 | ₩1,692 | ₩1,579 | ₩1,629 | -0.79% | 7.6만 |
|---|
| 2026.07.31 | ₩1,600 | ₩1,650 | ₩1,556 | ₩1,642 | +2.63% | 5.5만 |
|---|
| 2026.07.30 | ₩1,619 | ₩1,683 | ₩1,530 | ₩1,556 | -3.89% | 4.8만 |
|---|
| 2026.07.29 | ₩1,601 | ₩1,720 | ₩1,536 | ₩1,619 | +1.12% | 12.3만 |
|---|
| 2026.07.28 | ₩1,679 | ₩1,709 | ₩1,551 | ₩1,601 | -4.65% | 9.3만 |
|---|
| 2026.07.27 | ₩1,740 | ₩2,110 | ₩1,662 | ₩1,679 | -3.51% | 37.7만 |
|---|
| 2026.07.24 | ₩1,750 | ₩1,750 | ₩1,640 | ₩1,641 | -6.23% | 5.5만 |
|---|
| 2026.07.23 | ₩1,616 | ₩1,953 | ₩1,616 | ₩1,750 | +8.29% | 26.1만 |
|---|
| 2026.07.22 | ₩1,503 | ₩1,700 | ₩1,503 | ₩1,616 | +7.52% | 14만 |
|---|
| 2026.07.21 | ₩1,493 | ₩1,585 | ₩1,435 | ₩1,493 | 0.00% | 5.4만 |
|---|
| 2026.07.20 | ₩1,582 | ₩1,684 | ₩1,492 | ₩1,493 | -5.63% | 7.4만 |
|---|
| 2026.07.16 | ₩1,595 | ₩1,667 | ₩1,552 | ₩1,582 | -0.82% | 5만 |
|---|
| 2026.07.15 | ₩1,660 | ₩1,699 | ₩1,612 | ₩1,645 | -0.90% | 4.3만 |
|---|
| 2026.07.14 | ₩1,641 | ₩1,700 | ₩1,551 | ₩1,612 | -1.77% | 7.6만 |
|---|
| 2026.07.13 | ₩1,880 | ₩1,880 | ₩1,640 | ₩1,640 | -12.77% | 6.6만 |
|---|
| 2026.07.10 | ₩1,700 | ₩1,762 | ₩1,605 | ₩1,759 | +3.47% | 12만 |
|---|
| 2026.07.09 | ₩1,740 | ₩1,913 | ₩1,561 | ₩1,700 | -2.30% | 16.9만 |
|---|
| 2026.07.08 | ₩1,699 | ₩1,900 | ₩1,638 | ₩1,734 | +2.06% | 23.6만 |
|---|
| 2026.07.07 | ₩1,800 | ₩1,800 | ₩1,645 | ₩1,699 | -5.61% | 6.8만 |
|---|
| 2026.07.06 | ₩1,711 | ₩1,849 | ₩1,696 | ₩1,738 | +1.58% | 15.7만 |
|---|
| 2026.07.03 | ₩1,672 | ₩1,731 | ₩1,551 | ₩1,700 | +1.67% | 9.3만 |
|---|
| 2026.07.02 | ₩1,850 | ₩1,850 | ₩1,669 | ₩1,671 | -9.68% | 8만 |
|---|
| 2026.07.01 | ₩1,713 | ₩1,827 | ₩1,711 | ₩1,809 | +5.60% | 10.3만 |
|---|
| 2026.06.30 | ₩1,852 | ₩1,852 | ₩1,684 | ₩1,711 | -7.61% | 10.9만 |
|---|
| 2026.06.29 | ₩1,800 | ₩1,900 | ₩1,675 | ₩1,769 | -1.72% | 21만 |
|---|
| 2026.06.26 | ₩2,120 | ₩2,205 | ₩1,749 | ₩1,850 | -12.74% | 34.4만 |
|---|
| 2026.06.25 | ₩2,295 | ₩2,380 | ₩2,005 | ₩2,090 | -8.93% | 33만 |
|---|
| 2026.06.24 | ₩2,340 | ₩2,450 | ₩2,240 | ₩2,295 | -1.92% | 12만 |
|---|
| 2026.06.23 | ₩2,670 | ₩2,670 | ₩2,305 | ₩2,340 | -12.36% | 24.7만 |
|---|
| 2026.06.22 | ₩2,700 | ₩2,700 | ₩2,480 | ₩2,520 | -6.67% | 13.4만 |
|---|
| 2026.06.19 | ₩2,710 | ₩2,715 | ₩2,555 | ₩2,700 | -0.37% | 13.8만 |
|---|
| 2026.06.18 | ₩2,600 | ₩2,950 | ₩2,540 | ₩2,710 | +4.23% | 55.9만 |
|---|
| 2026.06.17 | ₩2,700 | ₩2,745 | ₩2,555 | ₩2,575 | -4.63% | 15.7만 |
|---|
| 2026.06.16 | ₩2,875 | ₩2,875 | ₩2,675 | ₩2,700 | -6.09% | 13.3만 |
|---|
| 2026.06.15 | ₩2,925 | ₩3,020 | ₩2,690 | ₩2,880 | -1.54% | 27.1만 |
|---|
| 2026.06.12 | ₩3,110 | ₩3,145 | ₩2,835 | ₩2,880 | -7.40% | 38.6만 |
|---|
| 2026.06.11 | ₩2,710 | ₩3,450 | ₩2,700 | ₩3,110 | +14.76% | 172.4만 |
|---|
| 2026.06.10 | ₩2,900 | ₩3,275 | ₩2,615 | ₩2,765 | -4.66% | 8.8만 |
|---|
| 2026.06.09 | ₩2,495 | ₩2,645 | ₩2,415 | ₩2,520 | +1.00% | 21.6만 |
|---|
| 2026.06.08 | ₩2,510 | ₩2,680 | ₩2,450 | ₩2,480 | -1.20% | 20.3만 |
|---|
| 2026.06.05 | ₩2,815 | ₩2,940 | ₩2,715 | ₩2,865 | +1.78% | 28.5만 |
|---|
| 2026.06.04 | ₩3,050 | ₩3,480 | ₩2,725 | ₩2,980 | -2.30% | 103.1만 |
|---|
| 2026.06.02 | ₩3,515 | ₩3,865 | ₩2,890 | ₩3,065 | -12.80% | 224.1만 |
|---|
| 2026.06.01 | ₩2,605 | ₩3,305 | ₩2,515 | ₩3,305 | +26.87% | 150.2만 |
|---|
| 2026.05.29 | ₩2,830 | ₩2,840 | ₩2,485 | ₩2,545 | -10.07% | 24.8만 |
|---|
| 2026.05.28 | ₩2,510 | ₩2,565 | ₩2,420 | ₩2,470 | -1.59% | 9.8만 |
|---|
| 2026.05.27 | ₩2,660 | ₩2,730 | ₩2,410 | ₩2,500 | -6.02% | 23.2만 |
|---|
| 2026.05.26 | ₩2,750 | ₩2,892 | ₩2,640 | ₩2,660 | -3.27% | 9.5만 |
|---|
| 2026.05.22 | ₩2,800 | ₩2,800 | ₩2,600 | ₩2,725 | -2.68% | 13.2만 |
|---|
| 2026.05.21 | ₩2,595 | ₩2,820 | ₩2,595 | ₩2,685 | +3.47% | 10.9만 |
|---|
| 2026.05.20 | ₩2,780 | ₩2,795 | ₩2,550 | ₩2,585 | -7.01% | 19.6만 |
|---|
| 2026.05.19 | ₩2,955 | ₩3,060 | ₩2,800 | ₩2,800 | -5.25% | 19.2만 |
|---|
| 2026.05.18 | ₩3,185 | ₩3,185 | ₩2,750 | ₩2,955 | -7.22% | 14.6만 |
|---|
| 2026.05.15 | ₩3,360 | ₩3,365 | ₩3,115 | ₩3,225 | -4.02% | 18.8만 |
|---|
| 2026.05.14 | ₩3,125 | ₩3,460 | ₩3,125 | ₩3,360 | +7.52% | 30.5만 |
|---|
| 2026.05.13 | ₩3,300 | ₩3,300 | ₩3,125 | ₩3,125 | -5.30% | 10.3만 |
|---|
| 2026.05.12 | ₩3,310 | ₩3,440 | ₩3,020 | ₩3,150 | -4.83% | 18.9만 |
|---|
| 2026.05.11 | ₩3,450 | ₩3,485 | ₩3,260 | ₩3,310 | -4.06% | 15.1만 |
|---|
| 2026.05.08 | ₩3,450 | ₩3,560 | ₩3,320 | ₩3,450 | 0.00% | 18.1만 |
|---|
| 2026.05.07 | ₩3,450 | ₩3,590 | ₩3,315 | ₩3,450 | 0.00% | 17.5만 |
|---|
| 2026.05.06 | ₩3,345 | ₩3,455 | ₩3,205 | ₩3,385 | +1.20% | 14.9만 |
|---|
| 2026.05.04 | ₩3,580 | ₩3,580 | ₩3,225 | ₩3,345 | -6.56% | 21.8만 |
|---|
| 2026.04.30 | ₩3,525 | ₩3,525 | ₩3,400 | ₩3,425 | -2.84% | 18.2만 |
|---|
| 2026.04.29 | ₩3,615 | ₩3,720 | ₩3,480 | ₩3,525 | -2.49% | 51.4만 |
|---|
| 2026.04.28 | ₩3,550 | ₩4,095 | ₩3,460 | ₩3,775 | +6.34% | 184.7만 |
|---|
| 2026.04.27 | ₩3,325 | ₩3,480 | ₩3,310 | ₩3,450 | +3.76% | 20.5만 |
|---|
| 2026.04.24 | ₩3,370 | ₩3,370 | ₩3,270 | ₩3,325 | -1.34% | 14.4만 |
|---|
| 2026.04.23 | ₩3,610 | ₩3,655 | ₩3,340 | ₩3,370 | -6.65% | 31.7만 |
|---|
| 2026.04.22 | ₩3,495 | ₩3,590 | ₩3,325 | ₩3,590 | +2.72% | 36만 |
|---|
| 2026.04.21 | ₩3,575 | ₩3,930 | ₩3,415 | ₩3,510 | -1.82% | 134.1만 |
|---|
| 2026.04.20 | ₩3,200 | ₩3,620 | ₩3,160 | ₩3,410 | +6.56% | 70만 |
|---|
| 2026.04.17 | ₩3,360 | ₩3,360 | ₩3,095 | ₩3,240 | -3.57% | 50.2만 |
|---|
| 2026.04.16 | ₩3,490 | ₩3,600 | ₩3,305 | ₩3,385 | -3.01% | 135.8만 |
|---|
| 2026.04.15 | ₩3,630 | ₩4,050 | ₩3,075 | ₩3,430 | -5.51% | 649.8만 |
|---|
| 2026.04.14 | ₩2,620 | ₩3,300 | ₩2,490 | ₩3,300 | +25.95% | 86.7만 |
|---|
| 2026.04.13 | ₩2,380 | ₩2,620 | ₩2,320 | ₩2,540 | +6.72% | 22.3만 |
|---|
| 2026.04.10 | ₩2,365 | ₩2,435 | ₩2,315 | ₩2,380 | +0.63% | 6.2만 |
|---|
| 2026.04.09 | ₩2,485 | ₩2,485 | ₩2,300 | ₩2,365 | -4.83% | 8만 |
|---|
| 2026.04.08 | ₩2,350 | ₩2,475 | ₩2,315 | ₩2,440 | +3.83% | 10.1만 |
|---|
| 2026.04.07 | ₩2,380 | ₩2,460 | ₩2,305 | ₩2,325 | -2.31% | 3.5만 |
|---|
| 2026.04.06 | ₩2,500 | ₩2,550 | ₩2,375 | ₩2,375 | -5.00% | 12.5만 |
|---|
| 2026.04.03 | ₩2,450 | ₩2,570 | ₩2,435 | ₩2,500 | +2.04% | 5.9만 |
|---|
| 2026.04.02 | ₩2,700 | ₩2,700 | ₩2,440 | ₩2,445 | -9.44% | 6.8만 |
|---|
| 2026.04.01 | ₩2,490 | ₩2,665 | ₩2,490 | ₩2,650 | +6.43% | 5.3만 |
|---|
| 2026.03.31 | ₩2,515 | ₩2,595 | ₩2,430 | ₩2,480 | -1.39% | 4.6만 |
|---|
| 2026.03.30 | ₩2,585 | ₩2,585 | ₩2,475 | ₩2,535 | -1.93% | 3.3만 |
|---|
| 2026.03.27 | ₩2,600 | ₩2,610 | ₩2,460 | ₩2,585 | -0.58% | 5.8만 |
|---|
| 2026.03.26 | ₩2,765 | ₩2,765 | ₩2,600 | ₩2,600 | -5.97% | 5만 |
|---|
| 2026.03.25 | ₩2,650 | ₩2,750 | ₩2,625 | ₩2,670 | +0.75% | 7.2만 |
|---|
| 2026.03.24 | ₩2,665 | ₩2,785 | ₩2,600 | ₩2,660 | -0.19% | 4.5만 |
|---|
| 2026.03.23 | ₩2,775 | ₩2,820 | ₩2,655 | ₩2,655 | -4.32% | 9.3만 |
|---|
| 2026.03.20 | ₩2,710 | ₩2,935 | ₩2,710 | ₩2,775 | +2.40% | 12만 |
|---|
| 2026.03.19 | ₩2,640 | ₩2,800 | ₩2,640 | ₩2,710 | +2.65% | 6.9만 |
|---|
| 2026.03.18 | ₩2,735 | ₩2,795 | ₩2,700 | ₩2,790 | +2.01% | 6.5만 |
|---|
| 2026.03.17 | ₩2,710 | ₩2,830 | ₩2,695 | ₩2,735 | +0.92% | 6.6만 |
|---|
| 2026.03.16 | ₩2,710 | ₩2,735 | ₩2,600 | ₩2,710 | 0.00% | 6.4만 |
|---|
| 2026.03.13 | ₩2,510 | ₩2,695 | ₩2,510 | ₩2,690 | +7.17% | 11.8만 |
|---|
| 2026.03.12 | ₩2,545 | ₩2,635 | ₩2,510 | ₩2,580 | +1.38% | 5.5만 |
|---|
| 2026.03.11 | ₩2,520 | ₩2,645 | ₩2,470 | ₩2,545 | +0.99% | 13.3만 |
|---|
| 2026.03.10 | ₩2,495 | ₩2,630 | ₩2,460 | ₩2,520 | +1.00% | 4.8만 |
|---|
| 2026.03.09 | ₩2,645 | ₩2,665 | ₩2,350 | ₩2,475 | -6.43% | 9.5만 |
|---|
| 2026.03.06 | ₩2,540 | ₩2,670 | ₩2,480 | ₩2,645 | +4.13% | 9.6만 |
|---|
| 2026.03.05 | ₩2,425 | ₩2,635 | ₩2,425 | ₩2,615 | +7.84% | 10.1만 |
|---|
| 2026.03.04 | ₩2,725 | ₩2,725 | ₩2,265 | ₩2,365 | -13.21% | 23.1만 |
|---|
| 2026.03.03 | ₩2,945 | ₩2,950 | ₩2,750 | ₩2,750 | -6.62% | 21만 |
|---|
| 2026.02.27 | ₩3,060 | ₩3,130 | ₩2,955 | ₩2,995 | -2.12% | 14.8만 |
|---|
| 2026.02.26 | ₩3,125 | ₩3,150 | ₩3,050 | ₩3,060 | -2.08% | 11만 |
|---|
| 2026.02.25 | ₩3,260 | ₩3,325 | ₩3,110 | ₩3,115 | -4.45% | 13.7만 |
|---|
| 2026.02.24 | ₩3,320 | ₩3,425 | ₩3,150 | ₩3,255 | -1.96% | 27.7만 |
|---|
| 2026.02.23 | ₩3,200 | ₩3,515 | ₩3,065 | ₩3,320 | +3.75% | 54만 |
|---|
| 2026.02.20 | ₩3,135 | ₩3,195 | ₩3,005 | ₩3,035 | -3.19% | 21만 |
|---|
| 2026.02.19 | ₩3,230 | ₩3,300 | ₩3,000 | ₩3,135 | -2.94% | 17.7만 |
|---|
| 2026.02.13 | ₩3,385 | ₩3,400 | ₩3,205 | ₩3,230 | -4.58% | 15.4만 |
|---|
| 2026.02.12 | ₩3,410 | ₩3,450 | ₩3,360 | ₩3,410 | 0.00% | 4.4만 |
|---|
| 2026.02.11 | ₩3,430 | ₩3,635 | ₩3,330 | ₩3,410 | -0.58% | 11.2만 |
|---|
| 2026.02.10 | ₩3,355 | ₩3,560 | ₩3,275 | ₩3,425 | +2.09% | 19.6만 |
|---|
| 2026.02.09 | ₩3,390 | ₩3,575 | ₩3,345 | ₩3,355 | -1.03% | 14.5만 |
|---|
| 2026.02.06 | ₩3,520 | ₩3,705 | ₩3,205 | ₩3,450 | -1.99% | 22.2만 |
|---|
| 2026.02.05 | ₩3,450 | ₩3,560 | ₩3,200 | ₩3,500 | +1.45% | 28만 |
|---|
| 2026.02.04 | ₩3,450 | ₩3,495 | ₩3,400 | ₩3,450 | 0.00% | 9.3만 |
|---|
| 2026.02.03 | ₩3,505 | ₩3,505 | ₩3,325 | ₩3,450 | -1.57% | 12.1만 |
|---|
| 2026.02.02 | ₩3,385 | ₩3,885 | ₩3,370 | ₩3,395 | +0.30% | 52.5만 |
|---|
| 2026.01.30 | ₩3,660 | ₩3,660 | ₩3,315 | ₩3,385 | -7.51% | 42.4만 |
|---|
| 2026.01.29 | ₩3,740 | ₩3,830 | ₩3,450 | ₩3,660 | -2.14% | 22.8만 |
|---|
| 2026.01.28 | ₩3,810 | ₩3,810 | ₩3,675 | ₩3,740 | -1.84% | 18.4만 |
|---|
| 2026.01.27 | ₩3,800 | ₩3,850 | ₩3,750 | ₩3,830 | +0.79% | 10.4만 |
|---|
| 2026.01.26 | ₩3,745 | ₩3,890 | ₩3,620 | ₩3,800 | +1.47% | 12.5만 |
|---|
| 2026.01.23 | ₩3,525 | ₩3,745 | ₩3,500 | ₩3,745 | +6.24% | 15만 |
|---|
| 2026.01.22 | ₩3,560 | ₩3,670 | ₩3,460 | ₩3,525 | -0.98% | 12.5만 |
|---|
| 2026.01.21 | ₩3,725 | ₩3,725 | ₩3,480 | ₩3,520 | -5.50% | 12.3만 |
|---|
| 2026.01.20 | ₩3,490 | ₩3,800 | ₩3,400 | ₩3,725 | +6.73% | 17.4만 |
|---|
| 2026.01.19 | ₩3,575 | ₩3,580 | ₩3,440 | ₩3,490 | -2.38% | 11.9만 |
|---|
| 2026.01.16 | ₩3,720 | ₩3,740 | ₩3,560 | ₩3,585 | -3.63% | 12.8만 |
|---|
| 2026.01.15 | ₩3,560 | ₩3,735 | ₩3,475 | ₩3,715 | +4.35% | 20만 |
|---|
| 2026.01.14 | ₩3,580 | ₩3,940 | ₩3,510 | ₩3,630 | +1.40% | 65.2만 |
|---|
| 2026.01.13 | ₩3,320 | ₩3,620 | ₩3,295 | ₩3,500 | +5.42% | 14.3만 |
|---|
| 2026.01.12 | ₩3,380 | ₩3,420 | ₩3,250 | ₩3,320 | -1.78% | 13.1만 |
|---|
| 2026.01.09 | ₩3,390 | ₩3,450 | ₩3,310 | ₩3,380 | -0.29% | 5만 |
|---|
| 2026.01.08 | ₩3,400 | ₩3,410 | ₩3,275 | ₩3,350 | -1.47% | 6.1만 |
|---|
| 2026.01.07 | ₩3,535 | ₩3,535 | ₩3,360 | ₩3,400 | -3.82% | 10.4만 |
|---|
| 2026.01.06 | ₩3,510 | ₩3,565 | ₩3,405 | ₩3,535 | +0.71% | 6.9만 |
|---|
| 2026.01.05 | ₩3,475 | ₩3,550 | ₩3,420 | ₩3,505 | +0.86% | 9.9만 |
|---|
| 2026.01.02 | ₩3,375 | ₩3,510 | ₩3,375 | ₩3,450 | +2.22% | 6만 |
|---|
| 2025.12.30 | ₩3,500 | ₩3,500 | ₩3,360 | ₩3,375 | -3.57% | 6.7만 |
|---|
| 2025.12.29 | ₩3,250 | ₩3,515 | ₩3,180 | ₩3,510 | +8.00% | 16.6만 |
|---|
| 2025.12.26 | ₩3,450 | ₩3,490 | ₩3,230 | ₩3,250 | -5.80% | 28.3만 |
|---|
| 2025.12.24 | ₩3,515 | ₩3,590 | ₩3,435 | ₩3,450 | -1.85% | 14.4만 |
|---|
| 2025.12.23 | ₩3,935 | ₩3,935 | ₩3,455 | ₩3,505 | -10.93% | 27.1만 |
|---|
| 2025.12.22 | ₩3,820 | ₩3,910 | ₩3,775 | ₩3,865 | +1.18% | 10.9만 |
|---|
| 2025.12.19 | ₩4,095 | ₩4,130 | ₩3,385 | ₩3,805 | -7.08% | 73.2만 |
|---|
| 2025.12.18 | ₩4,160 | ₩4,395 | ₩4,015 | ₩4,030 | -3.13% | 19.5만 |
|---|
| 2025.12.17 | ₩4,960 | ₩4,960 | ₩4,280 | ₩4,280 | -13.71% | 42.5만 |
|---|
| 2025.12.16 | ₩5,080 | ₩5,080 | ₩4,810 | ₩4,810 | -5.31% | 20.4만 |
|---|
| 2025.12.15 | ₩5,360 | ₩5,360 | ₩4,990 | ₩5,160 | -3.73% | 33.4만 |
|---|
| 2025.12.12 | ₩4,900 | ₩5,580 | ₩4,900 | ₩5,420 | +10.61% | 86.1만 |
|---|
| 2025.12.11 | ₩4,670 | ₩4,750 | ₩4,670 | ₩4,730 | +1.28% | 6.8만 |
|---|
| 2025.12.10 | ₩4,815 | ₩4,850 | ₩4,555 | ₩4,660 | -3.22% | 14.9만 |
|---|
| 2025.12.09 | ₩4,780 | ₩4,820 | ₩4,705 | ₩4,780 | 0.00% | 4.2만 |
|---|
| 2025.12.08 | ₩4,720 | ₩4,810 | ₩4,590 | ₩4,780 | +1.27% | 7.1만 |
|---|
| 2025.12.05 | ₩4,715 | ₩4,740 | ₩4,380 | ₩4,740 | +0.53% | 5만 |
|---|
| 2025.12.04 | ₩4,810 | ₩4,830 | ₩4,675 | ₩4,715 | -1.98% | 5.6만 |
|---|
| 2025.12.03 | ₩4,890 | ₩4,895 | ₩4,760 | ₩4,810 | -1.64% | 5.7만 |
|---|
| 2025.12.02 | ₩4,820 | ₩4,900 | ₩4,480 | ₩4,885 | +1.35% | 4.2만 |
|---|
| 2025.12.01 | ₩4,885 | ₩4,985 | ₩4,805 | ₩4,805 | -1.64% | 5.1만 |
|---|
| 2025.11.28 | ₩4,840 | ₩4,975 | ₩4,785 | ₩4,885 | +0.93% | 4.5만 |
|---|
| 2025.11.27 | ₩4,870 | ₩4,975 | ₩4,780 | ₩4,780 | -1.85% | 5.2만 |
|---|
| 2025.11.26 | ₩4,695 | ₩4,890 | ₩4,605 | ₩4,870 | +3.73% | 4.7만 |
|---|
| 2025.11.25 | ₩4,705 | ₩4,815 | ₩4,660 | ₩4,690 | -0.32% | 2.8만 |
|---|
| 2025.11.24 | ₩4,615 | ₩4,790 | ₩4,585 | ₩4,680 | +1.41% | 4.2만 |
|---|
| 2025.11.21 | ₩4,800 | ₩4,800 | ₩4,575 | ₩4,615 | -3.85% | 6.3만 |
|---|
| 2025.11.20 | ₩4,600 | ₩4,925 | ₩4,600 | ₩4,880 | +6.09% | 6.9만 |
|---|
| 2025.11.19 | ₩4,650 | ₩4,695 | ₩4,530 | ₩4,600 | -1.08% | 7.1만 |
|---|
| 2025.11.18 | ₩4,845 | ₩4,845 | ₩4,615 | ₩4,615 | -4.75% | 9.2만 |
|---|
| 2025.11.17 | ₩5,050 | ₩5,050 | ₩4,805 | ₩4,845 | -4.06% | 8.8만 |
|---|
| 2025.11.14 | ₩5,050 | ₩5,190 | ₩4,920 | ₩4,985 | -1.29% | 12.5만 |
|---|
| 2025.11.13 | ₩5,190 | ₩5,270 | ₩5,090 | ₩5,200 | +0.19% | 4.9만 |
|---|
| 2025.11.12 | ₩5,010 | ₩5,250 | ₩4,985 | ₩5,190 | +3.59% | 6.8만 |
|---|
| 2025.11.11 | ₩5,170 | ₩5,350 | ₩4,970 | ₩5,050 | -2.32% | 8.5만 |
|---|
| 2025.11.10 | ₩5,090 | ₩5,180 | ₩4,995 | ₩5,110 | +0.39% | 5.8만 |
|---|
| 2025.11.07 | ₩5,120 | ₩5,320 | ₩4,955 | ₩5,080 | -0.78% | 14.9만 |
|---|
| 2025.11.06 | ₩5,330 | ₩5,470 | ₩5,120 | ₩5,340 | +0.19% | 10.8만 |
|---|
| 2025.11.05 | ₩5,460 | ₩5,460 | ₩4,915 | ₩5,320 | -2.56% | 25.5만 |
|---|
| 2025.11.04 | ₩5,690 | ₩5,720 | ₩5,450 | ₩5,470 | -3.87% | 18.5만 |
|---|
| 2025.11.03 | ₩5,620 | ₩5,900 | ₩5,600 | ₩5,690 | +1.25% | 31.2만 |
|---|
| 2025.10.31 | ₩5,250 | ₩5,720 | ₩5,250 | ₩5,560 | +5.90% | 26.7만 |
|---|
| 2025.10.30 | ₩5,560 | ₩5,650 | ₩5,240 | ₩5,310 | -4.50% | 18만 |
|---|
| 2025.10.29 | ₩5,200 | ₩5,850 | ₩5,110 | ₩5,530 | +6.35% | 69.2만 |
|---|
| 2025.10.28 | ₩5,140 | ₩5,420 | ₩5,030 | ₩5,190 | +0.97% | 15.2만 |
|---|
| 2025.10.27 | ₩5,090 | ₩5,190 | ₩4,960 | ₩5,110 | +0.39% | 13.1만 |
|---|
| 2025.10.24 | ₩5,180 | ₩5,300 | ₩4,980 | ₩5,110 | -1.35% | 16만 |
|---|
| 2025.10.23 | ₩5,180 | ₩5,280 | ₩5,090 | ₩5,140 | -0.77% | 8.7만 |
|---|
| 2025.10.22 | ₩5,250 | ₩5,280 | ₩5,120 | ₩5,200 | -0.95% | 6.6만 |
|---|
| 2025.10.21 | ₩5,310 | ₩5,390 | ₩5,190 | ₩5,250 | -1.13% | 10.8만 |
|---|
| 2025.10.20 | ₩5,150 | ₩5,360 | ₩5,150 | ₩5,310 | +3.11% | 7.2만 |
|---|
| 2025.10.17 | ₩5,410 | ₩5,450 | ₩5,100 | ₩5,180 | -4.25% | 24.3만 |
|---|
| 2025.10.16 | ₩5,510 | ₩5,590 | ₩5,400 | ₩5,410 | -1.81% | 10.3만 |
|---|
| 2025.10.15 | ₩5,470 | ₩5,530 | ₩5,350 | ₩5,500 | +0.55% | 9.3만 |
|---|
| 2025.10.14 | ₩5,650 | ₩5,660 | ₩5,250 | ₩5,330 | -5.66% | 20.7만 |
|---|
| 2025.10.13 | ₩5,670 | ₩5,780 | ₩5,440 | ₩5,580 | -1.59% | 16.7만 |
|---|
| 2025.10.10 | ₩5,950 | ₩5,950 | ₩5,650 | ₩5,680 | -4.54% | 19.7만 |
|---|