시장 데이터를 불러오는 중
전체 종목
CBAK Energy Technology Limited - Ordinary Shares 과거 주가
CBAK Energy Technology Limited - Ordinary Shares · CBAT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CBAK Energy Technology Limited - Ordinary Shares · CBAT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,401 | ₩1,494 | ₩1,360 | ₩1,401 | 0.00% | 38.8만 |
| 2026.10.08 | ₩1,441 | ₩1,441 | ₩1,374 | ₩1,401 | -2.78% | 31.5만 |
| 2026.10.07 | ₩1,574 | ₩1,574 | ₩1,387 | ₩1,401 | -11.02% | 44만 |
| 2026.10.06 | ₩1,747 | ₩1,761 | ₩1,547 | ₩1,587 | -9.16% | 37.1만 |
| 2026.10.05 | ₩1,854 | ₩1,854 | ₩1,734 | ₩1,747 | -5.76% | 28.1만 |
| 2026.10.02 | ₩1,787 | ₩1,881 | ₩1,747 | ₩1,854 | +3.73% | 26.6만 |
| 2026.10.01 | ₩1,747 | ₩1,827 | ₩1,681 | ₩1,787 | +2.29% | 36.6만 |
| 2026.09.30 | ₩1,641 | ₩1,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,774 |
| +8.13% |
| 32.1만 |
| 2026.09.29 | ₩1,521 | ₩1,654 | ₩1,494 | ₩1,641 | +7.89% | 35.2만 |
|---|
| 2026.09.28 | ₩1,734 | ₩1,801 | ₩1,481 | ₩1,507 | -13.08% | 92.4만 |
|---|
| 2026.09.25 | ₩1,761 | ₩1,801 | ₩1,574 | ₩1,667 | -5.30% | 79.8만 |
|---|
| 2026.09.24 | ₩1,961 | ₩2,067 | ₩1,694 | ₩1,827 | -6.80% | 183.9만 |
|---|
| 2026.09.23 | ₩1,721 | ₩1,974 | ₩1,694 | ₩1,947 | +13.18% | 163.8만 |
|---|
| 2026.09.22 | ₩1,574 | ₩1,721 | ₩1,534 | ₩1,721 | +9.32% | 128.7만 |
|---|
| 2026.09.21 | ₩1,481 | ₩1,587 | ₩1,441 | ₩1,547 | +4.50% | 76.5만 |
|---|
| 2026.09.18 | ₩1,374 | ₩1,494 | ₩1,347 | ₩1,467 | +6.80% | 75.1만 |
|---|
| 2026.09.17 | ₩1,374 | ₩1,414 | ₩1,320 | ₩1,414 | +2.91% | 33.9만 |
|---|
| 2026.09.16 | ₩1,334 | ₩1,360 | ₩1,280 | ₩1,360 | +2.00% | 81.5만 |
|---|
| 2026.09.15 | ₩1,320 | ₩1,334 | ₩1,307 | ₩1,334 | +1.01% | 66.3만 |
|---|
| 2026.09.14 | ₩1,294 | ₩1,347 | ₩1,280 | ₩1,334 | +3.09% | 50.5만 |
|---|
| 2026.09.11 | ₩1,320 | ₩1,347 | ₩1,294 | ₩1,334 | +1.01% | 28.2만 |
|---|
| 2026.09.10 | ₩1,360 | ₩1,360 | ₩1,307 | ₩1,347 | -0.98% | 63.9만 |
|---|
| 2026.09.09 | ₩1,294 | ₩1,360 | ₩1,280 | ₩1,360 | +5.15% | 44.9만 |
|---|
| 2026.09.08 | ₩1,227 | ₩1,334 | ₩1,227 | ₩1,334 | +8.70% | 39.5만 |
|---|
| 2026.09.04 | ₩1,347 | ₩1,347 | ₩1,307 | ₩1,307 | -2.97% | 47.4만 |
|---|
| 2026.09.03 | ₩1,334 | ₩1,374 | ₩1,307 | ₩1,374 | +3.00% | 27.6만 |
|---|
| 2026.09.02 | ₩1,360 | ₩1,374 | ₩1,294 | ₩1,334 | -1.96% | 43.3만 |
|---|
| 2026.09.01 | ₩1,387 | ₩1,387 | ₩1,267 | ₩1,374 | -0.96% | 57만 |
|---|
| 2026.08.31 | ₩1,240 | ₩1,414 | ₩1,240 | ₩1,347 | +8.60% | 215만 |
|---|
| 2026.08.28 | ₩1,147 | ₩1,294 | ₩1,147 | ₩1,240 | +8.14% | 76.6만 |
|---|
| 2026.08.27 | ₩1,200 | ₩1,214 | ₩1,147 | ₩1,147 | -4.44% | 23.1만 |
|---|
| 2026.08.26 | ₩1,227 | ₩1,240 | ₩1,147 | ₩1,240 | +1.09% | 43.9만 |
|---|
| 2026.08.25 | ₩1,080 | ₩1,267 | ₩1,067 | ₩1,267 | +17.28% | 256.9만 |
|---|
| 2026.08.24 | ₩1,134 | ₩1,240 | ₩1,107 | ₩1,147 | +1.18% | 66.1만 |
|---|
| 2026.08.21 | ₩1,120 | ₩1,267 | ₩1,067 | ₩1,094 | -2.38% | 94.7만 |
|---|
| 2026.08.20 | ₩934 | ₩1,160 | ₩934 | ₩1,094 | +17.14% | 61.7만 |
|---|
| 2026.08.19 | ₩934 | ₩960 | ₩907 | ₩934 | 0.00% | 7.5만 |
|---|
| 2026.08.18 | ₩974 | ₩987 | ₩934 | ₩934 | -4.11% | 7.8만 |
|---|
| 2026.08.17 | ₩960 | ₩1,040 | ₩934 | ₩974 | +1.39% | 13.2만 |
|---|
| 2026.08.14 | ₩987 | ₩987 | ₩934 | ₩960 | -2.70% | 17.7만 |
|---|
| 2026.08.13 | ₩1,067 | ₩1,067 | ₩934 | ₩987 | -7.50% | 17.1만 |
|---|
| 2026.08.12 | ₩1,054 | ₩1,067 | ₩960 | ₩1,054 | 0.00% | 50.4만 |
|---|
| 2026.08.11 | ₩1,040 | ₩1,094 | ₩1,014 | ₩1,040 | 0.00% | 24.8만 |
|---|
| 2026.08.10 | ₩880 | ₩1,067 | ₩880 | ₩1,027 | +16.67% | 84.2만 |
|---|
| 2026.08.07 | ₩800 | ₩867 | ₩774 | ₩867 | +8.33% | 24.5만 |
|---|
| 2026.08.06 | ₩667 | ₩814 | ₩667 | ₩800 | +20.00% | 104.9만 |
|---|
| 2026.08.05 | ₩654 | ₩667 | ₩654 | ₩667 | +2.04% | 68.9만 |
|---|
| 2026.08.04 | ₩654 | ₩667 | ₩654 | ₩667 | +2.04% | 13.1만 |
|---|
| 2026.08.03 | ₩667 | ₩694 | ₩654 | ₩667 | 0.00% | 12.6만 |
|---|
| 2026.07.31 | ₩654 | ₩680 | ₩654 | ₩667 | +2.04% | 3.5만 |
|---|
| 2026.07.30 | ₩640 | ₩680 | ₩640 | ₩667 | +4.17% | 12.7만 |
|---|
| 2026.07.29 | ₩654 | ₩680 | ₩640 | ₩654 | 0.00% | 21.1만 |
|---|
| 2026.07.28 | ₩680 | ₩680 | ₩654 | ₩654 | -3.92% | 13.6만 |
|---|
| 2026.07.27 | ₩694 | ₩694 | ₩667 | ₩680 | -1.92% | 8.6만 |
|---|
| 2026.07.24 | ₩694 | ₩694 | ₩654 | ₩694 | 0.00% | 6.8만 |
|---|
| 2026.07.23 | ₩707 | ₩720 | ₩654 | ₩667 | -5.66% | 11.6만 |
|---|
| 2026.07.22 | ₩707 | ₩707 | ₩694 | ₩694 | -1.89% | 4.7만 |
|---|
| 2026.07.21 | ₩680 | ₩734 | ₩667 | ₩694 | +1.96% | 12.2만 |
|---|
| 2026.07.20 | ₩694 | ₩720 | ₩667 | ₩667 | -3.85% | 22.1만 |
|---|
| 2026.07.17 | ₩680 | ₩774 | ₩667 | ₩720 | +5.88% | 28.9만 |
|---|
| 2026.07.16 | ₩694 | ₩720 | ₩680 | ₩707 | +1.92% | 6.6만 |
|---|
| 2026.07.15 | ₩694 | ₩734 | ₩667 | ₩720 | +3.85% | 10.3만 |
|---|
| 2026.07.14 | ₩680 | ₩720 | ₩654 | ₩667 | -1.96% | 17.3만 |
|---|
| 2026.07.13 | ₩667 | ₩694 | ₩667 | ₩667 | 0.00% | 2.8만 |
|---|
| 2026.07.10 | ₩680 | ₩720 | ₩667 | ₩680 | 0.00% | 8.1만 |
|---|
| 2026.07.09 | ₩667 | ₩747 | ₩667 | ₩680 | +2.00% | 10만 |
|---|
| 2026.07.08 | ₩654 | ₩667 | ₩640 | ₩667 | +2.04% | 11.5만 |
|---|
| 2026.07.07 | ₩734 | ₩760 | ₩614 | ₩667 | -9.09% | 35.5만 |
|---|
| 2026.07.06 | ₩787 | ₩814 | ₩614 | ₩734 | -6.78% | 52.4만 |
|---|
| 2026.07.02 | ₩827 | ₩840 | ₩774 | ₩814 | -1.61% | 16.3만 |
|---|
| 2026.07.01 | ₩787 | ₩840 | ₩787 | ₩800 | +1.69% | 8.2만 |
|---|
| 2026.06.30 | ₩774 | ₩814 | ₩774 | ₩787 | +1.72% | 6.5만 |
|---|
| 2026.06.29 | ₩787 | ₩800 | ₩734 | ₩774 | -1.69% | 18.4만 |
|---|
| 2026.06.26 | ₩827 | ₩880 | ₩800 | ₩800 | -3.23% | 11.1만 |
|---|
| 2026.06.25 | ₩920 | ₩920 | ₩840 | ₩840 | -8.70% | 15.4만 |
|---|
| 2026.06.24 | ₩840 | ₩960 | ₩840 | ₩947 | +12.70% | 38.4만 |
|---|
| 2026.06.23 | ₩827 | ₩920 | ₩827 | ₩867 | +4.84% | 13.7만 |
|---|
| 2026.06.22 | ₩880 | ₩894 | ₩854 | ₩854 | -3.03% | 23.4만 |
|---|
| 2026.06.18 | ₩880 | ₩934 | ₩880 | ₩907 | +3.03% | 19.3만 |
|---|
| 2026.06.17 | ₩894 | ₩920 | ₩880 | ₩894 | 0.00% | 9만 |
|---|
| 2026.06.16 | ₩907 | ₩934 | ₩894 | ₩907 | 0.00% | 8.8만 |
|---|
| 2026.06.15 | ₩920 | ₩987 | ₩894 | ₩920 | 0.00% | 17.5만 |
|---|
| 2026.06.12 | ₩960 | ₩974 | ₩907 | ₩934 | -2.78% | 18.7만 |
|---|
| 2026.06.11 | ₩987 | ₩1,014 | ₩960 | ₩960 | -2.70% | 19.1만 |
|---|
| 2026.06.10 | ₩947 | ₩1,027 | ₩947 | ₩987 | +4.23% | 18.4만 |
|---|
| 2026.06.09 | ₩1,000 | ₩1,000 | ₩947 | ₩974 | -2.67% | 22.4만 |
|---|
| 2026.06.08 | ₩1,000 | ₩1,000 | ₩960 | ₩974 | -2.67% | 21.4만 |
|---|
| 2026.06.05 | ₩1,000 | ₩1,000 | ₩947 | ₩960 | -4.00% | 18.3만 |
|---|
| 2026.06.04 | ₩1,027 | ₩1,067 | ₩1,000 | ₩1,000 | -2.60% | 12.8만 |
|---|
| 2026.06.03 | ₩1,054 | ₩1,054 | ₩1,014 | ₩1,027 | -2.53% | 10만 |
|---|
| 2026.06.02 | ₩1,054 | ₩1,080 | ₩1,054 | ₩1,054 | 0.00% | 5.9만 |
|---|
| 2026.06.01 | ₩1,067 | ₩1,094 | ₩1,054 | ₩1,054 | -1.25% | 9.1만 |
|---|
| 2026.05.29 | ₩1,094 | ₩1,120 | ₩1,067 | ₩1,067 | -2.44% | 8.9만 |
|---|
| 2026.05.28 | ₩1,120 | ₩1,120 | ₩1,094 | ₩1,094 | -2.38% | 7만 |
|---|
| 2026.05.27 | ₩1,160 | ₩1,160 | ₩1,094 | ₩1,120 | -3.45% | 14.4만 |
|---|
| 2026.05.26 | ₩1,000 | ₩1,187 | ₩987 | ₩1,187 | +18.67% | 55.9만 |
|---|
| 2026.05.22 | ₩1,000 | ₩1,027 | ₩974 | ₩1,000 | 0.00% | 18.7만 |
|---|
| 2026.05.21 | ₩987 | ₩1,014 | ₩974 | ₩987 | 0.00% | 6.6만 |
|---|
| 2026.05.20 | ₩960 | ₩1,000 | ₩960 | ₩974 | +1.39% | 4.5만 |
|---|
| 2026.05.19 | ₩1,027 | ₩1,027 | ₩934 | ₩974 | -5.19% | 5.8만 |
|---|
| 2026.05.18 | ₩1,040 | ₩1,040 | ₩960 | ₩987 | -5.13% | 28.8만 |
|---|
| 2026.05.15 | ₩1,054 | ₩1,054 | ₩1,040 | ₩1,040 | -1.27% | 6.4만 |
|---|
| 2026.05.14 | ₩1,054 | ₩1,054 | ₩1,054 | ₩1,054 | 0.00% | 4.8만 |
|---|
| 2026.05.13 | ₩1,054 | ₩1,067 | ₩1,054 | ₩1,054 | 0.00% | 5.6만 |
|---|
| 2026.05.12 | ₩1,067 | ₩1,067 | ₩1,054 | ₩1,054 | -1.25% | 16.3만 |
|---|
| 2026.05.11 | ₩1,067 | ₩1,067 | ₩1,054 | ₩1,054 | -1.25% | 7.7만 |
|---|
| 2026.05.08 | ₩1,054 | ₩1,080 | ₩1,054 | ₩1,054 | 0.00% | 4.4만 |
|---|
| 2026.05.07 | ₩1,040 | ₩1,054 | ₩1,040 | ₩1,054 | +1.28% | 6.6만 |
|---|
| 2026.05.06 | ₩1,080 | ₩1,080 | ₩1,054 | ₩1,054 | -2.47% | 5.6만 |
|---|
| 2026.05.05 | ₩1,054 | ₩1,080 | ₩1,054 | ₩1,054 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩1,080 | ₩1,094 | ₩1,054 | ₩1,054 | -2.47% | 5.4만 |
|---|
| 2026.05.01 | ₩1,107 | ₩1,107 | ₩1,054 | ₩1,067 | -3.61% | 7.4만 |
|---|
| 2026.04.30 | ₩1,067 | ₩1,107 | ₩1,040 | ₩1,080 | +1.25% | 4.2만 |
|---|
| 2026.04.29 | ₩1,080 | ₩1,107 | ₩1,027 | ₩1,027 | -4.94% | 14.8만 |
|---|
| 2026.04.28 | ₩1,094 | ₩1,120 | ₩1,080 | ₩1,080 | -1.22% | 9.8만 |
|---|
| 2026.04.27 | ₩1,094 | ₩1,134 | ₩1,080 | ₩1,094 | 0.00% | 12.4만 |
|---|
| 2026.04.24 | ₩1,080 | ₩1,107 | ₩1,080 | ₩1,107 | +2.47% | 5.9만 |
|---|
| 2026.04.23 | ₩1,080 | ₩1,107 | ₩1,080 | ₩1,094 | +1.23% | 8.3만 |
|---|
| 2026.04.22 | ₩1,107 | ₩1,120 | ₩1,080 | ₩1,094 | -1.20% | 14.2만 |
|---|
| 2026.04.21 | ₩1,120 | ₩1,134 | ₩1,107 | ₩1,107 | -1.19% | 11.3만 |
|---|
| 2026.04.20 | ₩1,107 | ₩1,120 | ₩1,094 | ₩1,107 | 0.00% | 6.5만 |
|---|
| 2026.04.17 | ₩1,080 | ₩1,120 | ₩1,080 | ₩1,094 | +1.23% | 10.8만 |
|---|
| 2026.04.16 | ₩1,080 | ₩1,094 | ₩1,080 | ₩1,080 | 0.00% | 9.6만 |
|---|
| 2026.04.15 | ₩1,094 | ₩1,094 | ₩1,080 | ₩1,080 | -1.22% | 6만 |
|---|
| 2026.04.14 | ₩1,094 | ₩1,107 | ₩1,094 | ₩1,094 | 0.00% | 14.3만 |
|---|
| 2026.04.13 | ₩1,094 | ₩1,094 | ₩1,080 | ₩1,080 | -1.22% | 7.4만 |
|---|
| 2026.04.10 | ₩1,094 | ₩1,107 | ₩1,094 | ₩1,094 | 0.00% | 4.3만 |
|---|
| 2026.04.09 | ₩1,094 | ₩1,107 | ₩1,080 | ₩1,094 | 0.00% | 7.2만 |
|---|
| 2026.04.08 | ₩1,134 | ₩1,134 | ₩1,080 | ₩1,080 | -4.71% | 2.4만 |
|---|
| 2026.04.07 | ₩1,094 | ₩1,107 | ₩1,080 | ₩1,080 | -1.22% | 2.5만 |
|---|
| 2026.04.06 | ₩1,094 | ₩1,120 | ₩1,080 | ₩1,080 | -1.22% | 3만 |
|---|
| 2026.04.02 | ₩1,080 | ₩1,107 | ₩1,080 | ₩1,094 | +1.23% | 2.1만 |
|---|
| 2026.04.01 | ₩1,080 | ₩1,134 | ₩1,080 | ₩1,107 | +2.47% | 2.9만 |
|---|
| 2026.03.31 | ₩1,080 | ₩1,107 | ₩1,067 | ₩1,107 | +2.47% | 3.6만 |
|---|
| 2026.03.30 | ₩1,080 | ₩1,120 | ₩1,054 | ₩1,054 | -2.47% | 23만 |
|---|
| 2026.03.27 | ₩1,067 | ₩1,134 | ₩1,067 | ₩1,094 | +2.50% | 15.4만 |
|---|
| 2026.03.26 | ₩1,094 | ₩1,107 | ₩1,067 | ₩1,067 | -2.44% | 6.2만 |
|---|
| 2026.03.25 | ₩1,094 | ₩1,134 | ₩1,094 | ₩1,107 | +1.22% | 10.9만 |
|---|
| 2026.03.24 | ₩1,094 | ₩1,147 | ₩1,094 | ₩1,107 | +1.22% | 3.1만 |
|---|
| 2026.03.23 | ₩1,107 | ₩1,187 | ₩1,080 | ₩1,134 | +2.41% | 9.5만 |
|---|
| 2026.03.20 | ₩1,134 | ₩1,214 | ₩1,107 | ₩1,107 | -2.35% | 7.5만 |
|---|
| 2026.03.19 | ₩1,240 | ₩1,240 | ₩1,107 | ₩1,134 | -8.60% | 20.6만 |
|---|
| 2026.03.18 | ₩1,334 | ₩1,334 | ₩1,214 | ₩1,267 | -5.00% | 21.1만 |
|---|
| 2026.03.17 | ₩1,334 | ₩1,374 | ₩1,334 | ₩1,360 | +2.00% | 11.9만 |
|---|
| 2026.03.16 | ₩1,347 | ₩1,387 | ₩1,347 | ₩1,374 | +1.98% | 8.7만 |
|---|
| 2026.03.13 | ₩1,320 | ₩1,374 | ₩1,294 | ₩1,360 | +3.03% | 12.4만 |
|---|
| 2026.03.12 | ₩1,387 | ₩1,387 | ₩1,307 | ₩1,347 | -2.88% | 13.6만 |
|---|
| 2026.03.11 | ₩1,347 | ₩1,374 | ₩1,320 | ₩1,347 | 0.00% | 15.2만 |
|---|
| 2026.03.10 | ₩1,347 | ₩1,427 | ₩1,334 | ₩1,374 | +1.98% | 24.9만 |
|---|
| 2026.03.09 | ₩1,294 | ₩1,374 | ₩1,254 | ₩1,360 | +5.15% | 8.9만 |
|---|
| 2026.03.06 | ₩1,320 | ₩1,374 | ₩1,320 | ₩1,347 | +2.02% | 25만 |
|---|
| 2026.03.05 | ₩1,374 | ₩1,374 | ₩1,320 | ₩1,347 | -1.94% | 16.2만 |
|---|
| 2026.03.04 | ₩1,347 | ₩1,387 | ₩1,334 | ₩1,387 | +2.97% | 12.3만 |
|---|
| 2026.03.03 | ₩1,347 | ₩1,387 | ₩1,294 | ₩1,360 | +0.99% | 13.6만 |
|---|
| 2026.03.02 | ₩1,334 | ₩1,387 | ₩1,294 | ₩1,374 | +3.00% | 35.3만 |
|---|
| 2026.02.27 | ₩1,347 | ₩1,387 | ₩1,307 | ₩1,360 | +0.99% | 48.3만 |
|---|
| 2026.02.26 | ₩1,387 | ₩1,401 | ₩1,334 | ₩1,347 | -2.88% | 4.8만 |
|---|
| 2026.02.25 | ₩1,360 | ₩1,401 | ₩1,320 | ₩1,374 | +0.98% | 24.6만 |
|---|
| 2026.02.24 | ₩1,360 | ₩1,387 | ₩1,320 | ₩1,360 | 0.00% | 10.9만 |
|---|
| 2026.02.23 | ₩1,374 | ₩1,387 | ₩1,307 | ₩1,360 | -0.97% | 15.9만 |
|---|
| 2026.02.20 | ₩1,360 | ₩1,401 | ₩1,254 | ₩1,387 | +1.96% | 21.9만 |
|---|
| 2026.02.19 | ₩1,334 | ₩1,401 | ₩1,280 | ₩1,387 | +4.00% | 27.1만 |
|---|
| 2026.02.18 | ₩1,347 | ₩1,374 | ₩1,307 | ₩1,374 | +1.98% | 25.7만 |
|---|
| 2026.02.17 | ₩1,267 | ₩1,401 | ₩1,240 | ₩1,374 | +8.42% | 61.6만 |
|---|
| 2026.02.13 | ₩1,120 | ₩1,307 | ₩1,094 | ₩1,280 | +14.29% | 51.7만 |
|---|
| 2026.02.12 | ₩1,134 | ₩1,214 | ₩1,120 | ₩1,120 | -1.18% | 63만 |
|---|
| 2026.02.11 | ₩1,120 | ₩1,160 | ₩1,120 | ₩1,147 | +2.38% | 7.8만 |
|---|
| 2026.02.10 | ₩1,107 | ₩1,147 | ₩1,094 | ₩1,134 | +2.41% | 12.3만 |
|---|
| 2026.02.09 | ₩1,067 | ₩1,107 | ₩1,067 | ₩1,094 | +2.50% | 10.1만 |
|---|
| 2026.02.06 | ₩1,054 | ₩1,094 | ₩1,040 | ₩1,080 | +2.53% | 8.2만 |
|---|
| 2026.02.05 | ₩1,027 | ₩1,080 | ₩1,027 | ₩1,067 | +3.90% | 10.2만 |
|---|
| 2026.02.04 | ₩1,054 | ₩1,054 | ₩1,027 | ₩1,054 | 0.00% | 12.9만 |
|---|
| 2026.02.03 | ₩1,040 | ₩1,080 | ₩1,040 | ₩1,054 | +1.28% | 12.2만 |
|---|
| 2026.02.02 | ₩1,040 | ₩1,094 | ₩1,027 | ₩1,054 | +1.28% | 7.4만 |
|---|
| 2026.01.30 | ₩1,067 | ₩1,107 | ₩1,027 | ₩1,054 | -1.25% | 9.4만 |
|---|
| 2026.01.29 | ₩1,080 | ₩1,094 | ₩1,067 | ₩1,080 | 0.00% | 10.5만 |
|---|
| 2026.01.28 | ₩1,094 | ₩1,107 | ₩1,080 | ₩1,080 | -1.22% | 12만 |
|---|
| 2026.01.27 | ₩1,107 | ₩1,107 | ₩1,094 | ₩1,107 | 0.00% | 13.9만 |
|---|
| 2026.01.26 | ₩1,107 | ₩1,147 | ₩1,107 | ₩1,107 | 0.00% | 17.6만 |
|---|
| 2026.01.23 | ₩1,107 | ₩1,147 | ₩1,094 | ₩1,107 | 0.00% | 10.5만 |
|---|
| 2026.01.22 | ₩1,134 | ₩1,174 | ₩1,094 | ₩1,134 | 0.00% | 25.3만 |
|---|
| 2026.01.21 | ₩1,134 | ₩1,134 | ₩1,120 | ₩1,120 | -1.18% | 13.9만 |
|---|
| 2026.01.20 | ₩1,134 | ₩1,160 | ₩1,120 | ₩1,134 | 0.00% | 13.7만 |
|---|
| 2026.01.16 | ₩1,160 | ₩1,160 | ₩1,134 | ₩1,147 | -1.15% | 22.4만 |
|---|
| 2026.01.15 | ₩1,147 | ₩1,187 | ₩1,147 | ₩1,160 | +1.16% | 4.8만 |
|---|
| 2026.01.14 | ₩1,174 | ₩1,200 | ₩1,147 | ₩1,147 | -2.27% | 17.2만 |
|---|
| 2026.01.13 | ₩1,187 | ₩1,200 | ₩1,147 | ₩1,174 | -1.12% | 9.1만 |
|---|
| 2026.01.12 | ₩1,147 | ₩1,200 | ₩1,147 | ₩1,187 | +3.49% | 16.2만 |
|---|
| 2026.01.09 | ₩1,200 | ₩1,200 | ₩1,147 | ₩1,160 | -3.33% | 4만 |
|---|
| 2026.01.08 | ₩1,160 | ₩1,200 | ₩1,160 | ₩1,187 | +2.30% | 4.5만 |
|---|
| 2026.01.07 | ₩1,160 | ₩1,200 | ₩1,147 | ₩1,174 | +1.15% | 10만 |
|---|
| 2026.01.06 | ₩1,120 | ₩1,174 | ₩1,120 | ₩1,160 | +3.57% | 13.8만 |
|---|
| 2026.01.05 | ₩1,147 | ₩1,174 | ₩1,120 | ₩1,120 | -2.33% | 16.8만 |
|---|
| 2026.01.02 | ₩1,107 | ₩1,160 | ₩1,107 | ₩1,147 | +3.61% | 10.5만 |
|---|
| 2025.12.31 | ₩1,120 | ₩1,147 | ₩1,107 | ₩1,120 | 0.00% | 28.7만 |
|---|
| 2025.12.30 | ₩1,107 | ₩1,147 | ₩1,107 | ₩1,134 | +2.41% | 10.8만 |
|---|
| 2025.12.29 | ₩1,120 | ₩1,147 | ₩1,107 | ₩1,134 | +1.19% | 32.4만 |
|---|
| 2025.12.26 | ₩1,160 | ₩1,174 | ₩1,147 | ₩1,147 | -1.15% | 19만 |
|---|
| 2025.12.24 | ₩1,174 | ₩1,187 | ₩1,174 | ₩1,187 | +1.14% | 7.4만 |
|---|
| 2025.12.23 | ₩1,174 | ₩1,214 | ₩1,174 | ₩1,187 | +1.14% | 9.3만 |
|---|
| 2025.12.22 | ₩1,227 | ₩1,227 | ₩1,200 | ₩1,214 | -1.09% | 6.6만 |
|---|
| 2025.12.19 | ₩1,187 | ₩1,240 | ₩1,174 | ₩1,227 | +3.37% | 15.7만 |
|---|
| 2025.12.18 | ₩1,160 | ₩1,200 | ₩1,160 | ₩1,200 | +3.45% | 6.4만 |
|---|
| 2025.12.17 | ₩1,174 | ₩1,214 | ₩1,160 | ₩1,174 | 0.00% | 17.4만 |
|---|
| 2025.12.16 | ₩1,200 | ₩1,214 | ₩1,187 | ₩1,214 | +1.11% | 11.3만 |
|---|
| 2025.12.15 | ₩1,187 | ₩1,227 | ₩1,174 | ₩1,187 | 0.00% | 35만 |
|---|
| 2025.12.12 | ₩1,187 | ₩1,240 | ₩1,187 | ₩1,187 | 0.00% | 11.3만 |
|---|
| 2025.12.11 | ₩1,200 | ₩1,214 | ₩1,174 | ₩1,200 | 0.00% | 6.7만 |
|---|
| 2025.12.10 | ₩1,187 | ₩1,214 | ₩1,187 | ₩1,214 | +2.25% | 6.3만 |
|---|
| 2025.12.09 | ₩1,160 | ₩1,200 | ₩1,160 | ₩1,187 | +2.30% | 10.5만 |
|---|
| 2025.12.08 | ₩1,147 | ₩1,214 | ₩1,147 | ₩1,160 | +1.16% | 12.7만 |
|---|
| 2025.12.05 | ₩1,147 | ₩1,200 | ₩1,147 | ₩1,147 | 0.00% | 15.6만 |
|---|
| 2025.12.04 | ₩1,174 | ₩1,200 | ₩1,160 | ₩1,187 | +1.14% | 20.5만 |
|---|
| 2025.12.03 | ₩1,174 | ₩1,227 | ₩1,174 | ₩1,227 | +4.55% | 10.6만 |
|---|
| 2025.12.02 | ₩1,200 | ₩1,227 | ₩1,174 | ₩1,174 | -2.22% | 7만 |
|---|
| 2025.12.01 | ₩1,227 | ₩1,227 | ₩1,187 | ₩1,200 | -2.17% | 13.7만 |
|---|
| 2025.11.28 | ₩1,200 | ₩1,214 | ₩1,200 | ₩1,214 | +1.11% | 3.4만 |
|---|
| 2025.11.26 | ₩1,187 | ₩1,227 | ₩1,187 | ₩1,200 | +1.12% | 9.4만 |
|---|
| 2025.11.25 | ₩1,200 | ₩1,200 | ₩1,174 | ₩1,187 | -1.11% | 6.7만 |
|---|
| 2025.11.24 | ₩1,174 | ₩1,200 | ₩1,160 | ₩1,200 | +2.27% | 4.5만 |
|---|
| 2025.11.21 | ₩1,174 | ₩1,200 | ₩1,160 | ₩1,187 | +1.14% | 3.8만 |
|---|
| 2025.11.20 | ₩1,200 | ₩1,200 | ₩1,160 | ₩1,160 | -3.33% | 12.7만 |
|---|
| 2025.11.19 | ₩1,160 | ₩1,187 | ₩1,160 | ₩1,174 | +1.15% | 8.2만 |
|---|
| 2025.11.18 | ₩1,174 | ₩1,187 | ₩1,160 | ₩1,160 | -1.14% | 13.7만 |
|---|
| 2025.11.17 | ₩1,187 | ₩1,200 | ₩1,174 | ₩1,200 | +1.12% | 14.8만 |
|---|
| 2025.11.14 | ₩1,174 | ₩1,200 | ₩1,174 | ₩1,174 | 0.00% | 18.7만 |
|---|
| 2025.11.13 | ₩1,200 | ₩1,254 | ₩1,200 | ₩1,200 | 0.00% | 18.5만 |
|---|
| 2025.11.12 | ₩1,240 | ₩1,254 | ₩1,187 | ₩1,214 | -2.15% | 22.9만 |
|---|
| 2025.11.11 | ₩1,227 | ₩1,267 | ₩1,200 | ₩1,254 | +2.17% | 23.6만 |
|---|
| 2025.11.10 | ₩1,227 | ₩1,240 | ₩1,200 | ₩1,227 | 0.00% | 17.6만 |
|---|
| 2025.11.07 | ₩1,174 | ₩1,187 | ₩1,134 | ₩1,174 | 0.00% | 40.3만 |
|---|
| 2025.11.06 | ₩1,240 | ₩1,254 | ₩1,200 | ₩1,200 | -3.23% | 19.3만 |
|---|
| 2025.11.05 | ₩1,187 | ₩1,240 | ₩1,187 | ₩1,214 | +2.25% | 9.8만 |
|---|
| 2025.11.04 | ₩1,200 | ₩1,240 | ₩1,174 | ₩1,187 | -1.11% | 25.5만 |
|---|
| 2025.11.03 | ₩1,214 | ₩1,254 | ₩1,187 | ₩1,227 | +1.10% | 23.2만 |
|---|
| 2025.10.31 | ₩1,214 | ₩1,240 | ₩1,214 | ₩1,240 | +2.20% | 10.9만 |
|---|
| 2025.10.30 | ₩1,214 | ₩1,227 | ₩1,187 | ₩1,227 | +1.10% | 14.7만 |
|---|
| 2025.10.29 | ₩1,214 | ₩1,267 | ₩1,174 | ₩1,200 | -1.10% | 18.7만 |
|---|
| 2025.10.28 | ₩1,254 | ₩1,267 | ₩1,214 | ₩1,227 | -2.13% | 18.3만 |
|---|
| 2025.10.27 | ₩1,294 | ₩1,320 | ₩1,254 | ₩1,267 | -2.06% | 18.5만 |
|---|
| 2025.10.24 | ₩1,280 | ₩1,334 | ₩1,267 | ₩1,320 | +3.13% | 18.6만 |
|---|
| 2025.10.23 | ₩1,267 | ₩1,307 | ₩1,254 | ₩1,280 | +1.05% | 9.4만 |
|---|
| 2025.10.22 | ₩1,334 | ₩1,334 | ₩1,240 | ₩1,294 | -3.00% | 26.1만 |
|---|
| 2025.10.21 | ₩1,307 | ₩1,387 | ₩1,254 | ₩1,334 | +2.04% | 34.5만 |
|---|
| 2025.10.20 | ₩1,334 | ₩1,334 | ₩1,267 | ₩1,307 | -2.00% | 17.2만 |
|---|
| 2025.10.17 | ₩1,401 | ₩1,414 | ₩1,294 | ₩1,320 | -5.71% | 67.3만 |
|---|
| 2025.10.16 | ₩1,601 | ₩1,601 | ₩1,401 | ₩1,414 | -11.67% | 104만 |
|---|
| 2025.10.15 | ₩1,627 | ₩1,654 | ₩1,374 | ₩1,521 | -6.56% | 216.6만 |
|---|
| 2025.10.14 | ₩1,414 | ₩1,601 | ₩1,360 | ₩1,587 | +12.26% | 336.9만 |
|---|
| 2025.10.13 | ₩1,240 | ₩1,441 | ₩1,214 | ₩1,374 | +10.75% | 181.8만 |
|---|
| 2025.10.10 | ₩1,240 | ₩1,307 | ₩1,187 | ₩1,187 | -4.30% | 31.1만 |
|---|