시장 데이터를 불러오는 중
전체 종목
CCSC Technology International Holdings Limited - Class A Ordinary Shares 과거 주가
CCSC Technology International Holdings Limited - Class A Ordinary Shares · CCTG · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CCSC Technology International Holdings Limited - Class A Ordinary Shares · CCTG · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩625 | ₩711 | ₩562 | ₩676 | +8.15% | 1300.4만 |
| 2026.10.08 | ₩674 | ₩674 | ₩570 | ₩642 | -4.77% | 8.5만 |
| 2026.10.07 | ₩681 | ₩689 | ₩603 | ₩640 | -6.10% | 11.6만 |
| 2026.10.06 | ₩594 | ₩727 | ₩551 | ₩689 | +16.03% | 42.3만 |
| 2026.10.05 | ₩609 | ₩737 | ₩609 | ₩618 | +1.54% | 488.9만 |
| 2026.10.02 | ₩617 | ₩652 | ₩577 | ₩609 | -1.30% | 4.4만 |
| 2026.10.01 | ₩669 | ₩669 | ₩594 | ₩603 | -9.82% | 4.4만 |
| 2026.09.30 | ₩630 | ₩677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩621 |
| -1.49% |
| 4.2만 |
| 2026.09.29 | ₩665 | ₩669 | ₩590 | ₩603 | -9.27% | 10.1만 |
|---|
| 2026.09.28 | ₩684 | ₩701 | ₩644 | ₩644 | -5.88% | 5.1만 |
|---|
| 2026.09.25 | ₩704 | ₩764 | ₩684 | ₩691 | -1.90% | 20.2만 |
|---|
| 2026.09.24 | ₩684 | ₩735 | ₩684 | ₩697 | +1.96% | 2.5만 |
|---|
| 2026.09.23 | ₩697 | ₩713 | ₩688 | ₩688 | -1.35% | 1.7만 |
|---|
| 2026.09.22 | ₩724 | ₩724 | ₩685 | ₩695 | -4.07% | 3.3만 |
|---|
| 2026.09.21 | ₩711 | ₩778 | ₩685 | ₩704 | -0.94% | 12.5만 |
|---|
| 2026.09.18 | ₩684 | ₩751 | ₩684 | ₩692 | +1.18% | 2.5만 |
|---|
| 2026.09.17 | ₩787 | ₩787 | ₩684 | ₩684 | -13.12% | 6.7만 |
|---|
| 2026.09.16 | ₩712 | ₩748 | ₩697 | ₩727 | +2.07% | 6만 |
|---|
| 2026.09.15 | ₩805 | ₩822 | ₩748 | ₩748 | -7.00% | 3만 |
|---|
| 2026.09.14 | ₩779 | ₩825 | ₩775 | ₩790 | +1.38% | 2.5만 |
|---|
| 2026.09.11 | ₩822 | ₩845 | ₩778 | ₩818 | -0.49% | 3.3만 |
|---|
| 2026.09.10 | ₩826 | ₩826 | ₩778 | ₩801 | -3.08% | 3.8만 |
|---|
| 2026.09.09 | ₩831 | ₩845 | ₩776 | ₩827 | -0.48% | 13.5만 |
|---|
| 2026.09.08 | ₩847 | ₩857 | ₩838 | ₩857 | +1.11% | 3만 |
|---|
| 2026.09.04 | ₩905 | ₩912 | ₩818 | ₩834 | -7.85% | 10.5만 |
|---|
| 2026.09.03 | ₩845 | ₩937 | ₩845 | ₩925 | +9.52% | 11.2만 |
|---|
| 2026.09.02 | ₩860 | ₩925 | ₩838 | ₩849 | -1.25% | 1.5만 |
|---|
| 2026.09.01 | ₩906 | ₩906 | ₩853 | ₩870 | -3.99% | 5만 |
|---|
| 2026.08.31 | ₩833 | ₩904 | ₩833 | ₩882 | +5.96% | 10.7만 |
|---|
| 2026.08.28 | ₩898 | ₩927 | ₩873 | ₩890 | -0.90% | 6.2만 |
|---|
| 2026.08.27 | ₩923 | ₩1,019 | ₩901 | ₩912 | -1.16% | 22.2만 |
|---|
| 2026.08.26 | ₩939 | ₩992 | ₩900 | ₩940 | +0.14% | 26.2만 |
|---|
| 2026.08.25 | ₩885 | ₩939 | ₩878 | ₩882 | -0.30% | 13.9만 |
|---|
| 2026.08.24 | ₩872 | ₩912 | ₩866 | ₩872 | 0.00% | 4.3만 |
|---|
| 2026.08.21 | ₩908 | ₩932 | ₩872 | ₩874 | -3.69% | 6.8만 |
|---|
| 2026.08.20 | ₩897 | ₩897 | ₩872 | ₩872 | -2.84% | 5.8만 |
|---|
| 2026.08.19 | ₩904 | ₩914 | ₩858 | ₩874 | -3.26% | 10.6만 |
|---|
| 2026.08.18 | ₩952 | ₩952 | ₩869 | ₩893 | -6.20% | 19.2만 |
|---|
| 2026.08.17 | ₩955 | ₩1,020 | ₩845 | ₩892 | -6.60% | 15.3만 |
|---|
| 2026.08.14 | ₩1,028 | ₩1,035 | ₩979 | ₩996 | -3.13% | 5만 |
|---|
| 2026.08.13 | ₩1,035 | ₩1,058 | ₩952 | ₩1,057 | +2.07% | 11.2만 |
|---|
| 2026.08.12 | ₩1,038 | ₩1,106 | ₩992 | ₩1,067 | +2.84% | 23.5만 |
|---|
| 2026.08.11 | ₩1,027 | ₩1,027 | ₩952 | ₩1,019 | -0.78% | 13.8만 |
|---|
| 2026.08.10 | ₩939 | ₩1,120 | ₩908 | ₩1,028 | +9.57% | 35.5만 |
|---|
| 2026.08.07 | ₩888 | ₩1,006 | ₩886 | ₩944 | +6.34% | 521.6만 |
|---|
| 2026.08.06 | ₩868 | ₩1,046 | ₩831 | ₩933 | +7.57% | 43.4만 |
|---|
| 2026.08.05 | ₩872 | ₩885 | ₩845 | ₩868 | -0.46% | 9.7만 |
|---|
| 2026.08.04 | ₩893 | ₩912 | ₩855 | ₩873 | -2.25% | 9.3만 |
|---|
| 2026.08.03 | ₩890 | ₩928 | ₩873 | ₩920 | +3.31% | 9.3만 |
|---|
| 2026.07.31 | ₩951 | ₩952 | ₩872 | ₩897 | -5.64% | 13.4만 |
|---|
| 2026.07.30 | ₩939 | ₩939 | ₩872 | ₩927 | -1.29% | 10만 |
|---|
| 2026.07.29 | ₩992 | ₩1,011 | ₩845 | ₩898 | -9.46% | 19.5만 |
|---|
| 2026.07.28 | ₩965 | ₩1,020 | ₩952 | ₩1,006 | +4.17% | 25.8만 |
|---|
| 2026.07.27 | ₩1,085 | ₩1,085 | ₩965 | ₩995 | -8.28% | 6.4만 |
|---|
| 2026.07.24 | ₩1,094 | ₩1,094 | ₩1,010 | ₩1,057 | -3.43% | 14.8만 |
|---|
| 2026.07.23 | ₩1,038 | ₩1,059 | ₩1,006 | ₩1,046 | +0.78% | 11.7만 |
|---|
| 2026.07.22 | ₩1,134 | ₩1,140 | ₩1,032 | ₩1,074 | -5.32% | 29.3만 |
|---|
| 2026.07.21 | ₩1,165 | ₩1,475 | ₩1,022 | ₩1,140 | -2.19% | 1034.8만 |
|---|
| 2026.07.20 | ₩912 | ₩1,043 | ₩912 | ₩1,039 | +13.97% | 17만 |
|---|
| 2026.07.17 | ₩1,019 | ₩1,019 | ₩851 | ₩919 | -9.87% | 16.6만 |
|---|
| 2026.07.16 | ₩1,101 | ₩1,113 | ₩1,006 | ₩1,020 | -7.31% | 14.2만 |
|---|
| 2026.07.15 | ₩1,193 | ₩1,193 | ₩1,113 | ₩1,134 | -4.94% | 7.4만 |
|---|
| 2026.07.14 | ₩1,087 | ₩1,205 | ₩1,087 | ₩1,195 | +9.86% | 13.7만 |
|---|
| 2026.07.13 | ₩1,199 | ₩1,234 | ₩1,116 | ₩1,180 | -1.57% | 13.6만 |
|---|
| 2026.07.10 | ₩1,267 | ₩1,274 | ₩1,124 | ₩1,205 | -4.87% | 57만 |
|---|
| 2026.07.09 | ₩1,314 | ₩1,334 | ₩1,207 | ₩1,260 | -4.08% | 25.6만 |
|---|
| 2026.07.08 | ₩1,263 | ₩1,381 | ₩1,239 | ₩1,341 | +6.16% | 21.7만 |
|---|
| 2026.07.07 | ₩1,330 | ₩1,475 | ₩1,207 | ₩1,282 | -3.63% | 45.8만 |
|---|
| 2026.07.06 | ₩1,140 | ₩1,743 | ₩1,121 | ₩1,502 | +31.76% | 414.1만 |
|---|
| 2026.07.02 | ₩1,138 | ₩1,649 | ₩1,006 | ₩1,220 | +7.18% | 2579.8만 |
|---|
| 2026.07.01 | ₩960 | ₩1,167 | ₩898 | ₩949 | -1.12% | 402.1만 |
|---|
| 2026.06.30 | ₩1,039 | ₩1,054 | ₩953 | ₩1,019 | -1.94% | 13.4만 |
|---|
| 2026.06.29 | ₩1,032 | ₩1,073 | ₩1,008 | ₩1,071 | +3.77% | 9.4만 |
|---|
| 2026.06.26 | ₩1,113 | ₩1,118 | ₩1,006 | ₩1,045 | -6.14% | 15.4만 |
|---|
| 2026.06.25 | ₩1,205 | ₩1,222 | ₩1,090 | ₩1,160 | -3.78% | 18.6만 |
|---|
| 2026.06.24 | ₩1,066 | ₩1,260 | ₩1,061 | ₩1,165 | +9.31% | 49.3만 |
|---|
| 2026.06.23 | ₩1,057 | ₩1,260 | ₩1,006 | ₩1,086 | +2.79% | 462.4만 |
|---|
| 2026.06.22 | ₩1,211 | ₩1,212 | ₩1,039 | ₩1,073 | -11.41% | 53만 |
|---|
| 2026.06.18 | ₩1,542 | ₩1,690 | ₩1,153 | ₩1,263 | -18.09% | 108.4만 |
|---|
| 2026.06.17 | ₩1,676 | ₩1,837 | ₩1,462 | ₩1,690 | +0.80% | 290.3만 |
|---|
| 2026.06.16 | ₩1,216 | ₩2,802 | ₩1,113 | ₩1,985 | +63.18% | 1.2억 |
|---|
| 2026.06.15 | ₩1,051 | ₩1,106 | ₩990 | ₩1,045 | -0.64% | 54.4만 |
|---|
| 2026.06.12 | ₩1,140 | ₩1,254 | ₩1,073 | ₩1,153 | +1.18% | 63.6만 |
|---|
| 2026.06.11 | ₩1,104 | ₩1,395 | ₩1,046 | ₩1,263 | +14.46% | 150.2만 |
|---|
| 2026.06.10 | ₩1,515 | ₩1,743 | ₩1,000 | ₩1,193 | -21.24% | 585.2만 |
|---|
| 2026.06.09 | ₩6,329 | ₩7,563 | ₩2,011 | ₩2,387 | -62.29% | 1.2억 |
|---|
| 2026.06.08 | ₩577 | ₩1,050 | ₩496 | ₩642 | +11.40% | 3218.5만 |
|---|
| 2026.06.05 | ₩657 | ₩657 | ₩577 | ₩624 | -5.10% | 4.5만 |
|---|
| 2026.06.04 | ₩603 | ₩657 | ₩571 | ₩657 | +8.89% | 5.5만 |
|---|
| 2026.06.03 | ₩721 | ₩721 | ₩544 | ₩632 | -12.45% | 8.6만 |
|---|
| 2026.06.02 | ₩725 | ₩747 | ₩691 | ₩721 | -0.55% | 13.2만 |
|---|
| 2026.06.01 | ₩737 | ₩1,073 | ₩661 | ₩721 | -2.18% | 148.6만 |
|---|
| 2026.05.29 | ₩719 | ₩719 | ₩683 | ₩719 | 0.00% | 2.8만 |
|---|
| 2026.05.28 | ₩711 | ₩733 | ₩641 | ₩724 | +1.89% | 6.5만 |
|---|
| 2026.05.27 | ₩691 | ₩724 | ₩650 | ₩693 | +0.39% | 4.6만 |
|---|
| 2026.05.26 | ₩720 | ₩737 | ₩688 | ₩711 | -1.30% | 6.2만 |
|---|
| 2026.05.22 | ₩724 | ₩764 | ₩705 | ₩746 | +2.96% | 5.1만 |
|---|
| 2026.05.21 | ₩775 | ₩791 | ₩701 | ₩739 | -4.67% | 10.6만 |
|---|
| 2026.05.20 | ₩615 | ₩872 | ₩603 | ₩791 | +28.54% | 107.6만 |
|---|
| 2026.05.19 | ₩634 | ₩691 | ₩586 | ₩618 | -2.54% | 1.3만 |
|---|
| 2026.05.18 | ₩626 | ₩695 | ₩581 | ₩626 | 0.00% | 4.3만 |
|---|
| 2026.05.15 | ₩636 | ₩670 | ₩617 | ₩644 | +1.27% | 5.4만 |
|---|
| 2026.05.14 | ₩630 | ₩681 | ₩578 | ₩681 | +8.09% | 9.8만 |
|---|
| 2026.05.13 | ₩570 | ₩634 | ₩536 | ₩629 | +10.35% | 7.1만 |
|---|
| 2026.05.12 | ₩668 | ₩719 | ₩590 | ₩646 | -3.21% | 16.7만 |
|---|
| 2026.05.11 | ₩508 | ₩796 | ₩473 | ₩760 | +49.60% | 707.5만 |
|---|
| 2026.05.08 | ₩802 | ₩818 | ₩684 | ₩755 | -5.85% | 7.3만 |
|---|
| 2026.05.07 | ₩774 | ₩803 | ₩750 | ₩752 | -2.77% | 1.1만 |
|---|
| 2026.05.06 | ₩771 | ₩818 | ₩728 | ₩751 | -2.61% | 3.2만 |
|---|
| 2026.05.05 | ₩782 | ₩815 | ₩771 | ₩775 | -0.86% | 1.4만 |
|---|
| 2026.05.04 | ₩825 | ₩872 | ₩790 | ₩791 | -4.07% | 6.1만 |
|---|
| 2026.05.01 | ₩819 | ₩872 | ₩791 | ₩825 | +0.65% | 2.3만 |
|---|
| 2026.04.30 | ₩764 | ₩857 | ₩764 | ₩818 | +7.02% | 6.3만 |
|---|
| 2026.04.29 | ₩754 | ₩813 | ₩750 | ₩771 | +2.31% | 2.4만 |
|---|
| 2026.04.28 | ₩746 | ₩823 | ₩737 | ₩803 | +7.73% | 2.3만 |
|---|
| 2026.04.27 | ₩724 | ₩831 | ₩712 | ₩805 | +11.11% | 4.5만 |
|---|
| 2026.04.24 | ₩817 | ₩842 | ₩737 | ₩837 | +2.46% | 31.7만 |
|---|
| 2026.04.23 | ₩751 | ₩805 | ₩731 | ₩756 | +0.71% | 1.8만 |
|---|
| 2026.04.22 | ₩803 | ₩805 | ₩736 | ₩751 | -6.51% | 3.1만 |
|---|
| 2026.04.21 | ₩778 | ₩830 | ₩684 | ₩739 | -5.00% | 3.1만 |
|---|
| 2026.04.20 | ₩776 | ₩831 | ₩727 | ₩830 | +6.91% | 7.3만 |
|---|
| 2026.04.17 | ₩787 | ₩787 | ₩737 | ₩776 | -1.36% | 1.1만 |
|---|
| 2026.04.16 | ₩720 | ₩791 | ₩711 | ₩737 | +2.42% | 7.7만 |
|---|
| 2026.04.15 | ₩724 | ₩724 | ₩684 | ₩720 | -0.56% | 5.3만 |
|---|
| 2026.04.14 | ₩684 | ₩699 | ₩630 | ₩684 | 0.00% | 6.3만 |
|---|
| 2026.04.13 | ₩697 | ₩705 | ₩664 | ₩684 | -1.92% | 14.2만 |
|---|
| 2026.04.10 | ₩586 | ₩712 | ₩586 | ₩707 | +20.59% | 25만 |
|---|
| 2026.04.09 | ₩570 | ₩603 | ₩562 | ₩603 | +5.88% | 4.9만 |
|---|
| 2026.04.08 | ₩603 | ₩603 | ₩563 | ₩587 | -2.67% | 2.2만 |
|---|
| 2026.04.07 | ₩523 | ₩603 | ₩514 | ₩563 | +7.69% | 2.5만 |
|---|
| 2026.04.06 | ₩575 | ₩577 | ₩540 | ₩543 | -5.59% | 2.7만 |
|---|
| 2026.04.02 | ₩560 | ₩577 | ₩497 | ₩577 | +2.87% | 3만 |
|---|
| 2026.04.01 | ₩590 | ₩603 | ₩567 | ₩570 | -3.41% | 4.1만 |
|---|
| 2026.03.31 | ₩504 | ₩590 | ₩504 | ₩583 | +15.69% | 2.3만 |
|---|
| 2026.03.30 | ₩540 | ₩630 | ₩534 | ₩550 | +1.74% | 2.3만 |
|---|
| 2026.03.27 | ₩565 | ₩590 | ₩536 | ₩540 | -4.28% | 3만 |
|---|
| 2026.03.26 | ₩603 | ₩644 | ₩556 | ₩566 | -6.22% | 3.7만 |
|---|
| 2026.03.25 | ₩656 | ₩657 | ₩565 | ₩597 | -9.00% | 6.2만 |
|---|
| 2026.03.24 | ₩644 | ₩711 | ₩630 | ₩681 | +5.83% | 25.6만 |
|---|
| 2026.03.23 | ₩559 | ₩644 | ₩552 | ₩614 | +9.83% | 6.4만 |
|---|
| 2026.03.20 | ₩590 | ₩590 | ₩552 | ₩552 | -6.36% | 8.5천 |
|---|
| 2026.03.19 | ₩609 | ₩657 | ₩551 | ₩558 | -8.37% | 6.3만 |
|---|
| 2026.03.18 | ₩660 | ₩662 | ₩603 | ₩609 | -7.72% | 7.9만 |
|---|
| 2026.03.17 | ₩637 | ₩691 | ₩637 | ₩657 | +3.16% | 3.7만 |
|---|
| 2026.03.16 | ₩622 | ₩662 | ₩615 | ₩615 | -1.08% | 2.5만 |
|---|
| 2026.03.13 | ₩657 | ₩670 | ₩624 | ₩624 | -5.10% | 9천 |
|---|
| 2026.03.12 | ₩670 | ₩670 | ₩644 | ₩650 | -3.00% | 2.5만 |
|---|
| 2026.03.11 | ₩642 | ₩697 | ₩632 | ₩632 | -1.67% | 4.1만 |
|---|
| 2026.03.10 | ₩607 | ₩687 | ₩607 | ₩644 | +5.96% | 5.5만 |
|---|
| 2026.03.09 | ₩611 | ₩670 | ₩597 | ₩607 | -0.66% | 7.4만 |
|---|
| 2026.03.06 | ₩644 | ₩688 | ₩617 | ₩619 | -3.75% | 4.5만 |
|---|
| 2026.03.05 | ₩692 | ₩695 | ₩644 | ₩650 | -6.01% | 7.8만 |
|---|
| 2026.03.04 | ₩692 | ₩737 | ₩665 | ₩688 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩746 | ₩776 | ₩670 | ₩692 | -7.19% | 9.5만 |
|---|
| 2026.03.02 | ₩799 | ₩799 | ₩744 | ₩744 | -6.88% | 1.8만 |
|---|
| 2026.02.27 | ₩778 | ₩805 | ₩751 | ₩801 | +2.93% | 2.8만 |
|---|
| 2026.02.26 | ₩752 | ₩805 | ₩752 | ₩805 | +6.95% | 3.4만 |
|---|
| 2026.02.25 | ₩798 | ₩829 | ₩775 | ₩784 | -1.68% | 2.8만 |
|---|
| 2026.02.24 | ₩794 | ₩845 | ₩752 | ₩766 | -3.55% | 4.6만 |
|---|
| 2026.02.23 | ₩855 | ₩858 | ₩784 | ₩784 | -8.31% | 5.2만 |
|---|
| 2026.02.20 | ₩750 | ₩817 | ₩750 | ₩815 | +8.77% | 2.1만 |
|---|
| 2026.02.19 | ₩802 | ₩802 | ₩784 | ₩802 | 0.00% | 2.1만 |
|---|
| 2026.02.18 | ₩835 | ₩835 | ₩752 | ₩807 | -3.37% | 3.3만 |
|---|
| 2026.02.17 | ₩866 | ₩902 | ₩791 | ₩825 | -4.80% | 5.3만 |
|---|
| 2026.02.13 | ₩858 | ₩941 | ₩831 | ₩894 | +4.22% | 5.1만 |
|---|
| 2026.02.12 | ₩842 | ₩1,032 | ₩813 | ₩870 | +3.34% | 42.6만 |
|---|
| 2026.02.11 | ₩932 | ₩979 | ₩826 | ₩838 | -10.07% | 15.1만 |
|---|
| 2026.02.10 | ₩912 | ₩955 | ₩885 | ₩916 | +0.44% | 73.6만 |
|---|
| 2026.02.09 | ₩839 | ₩936 | ₩839 | ₩885 | +5.43% | 9.3만 |
|---|
| 2026.02.06 | ₩805 | ₩842 | ₩803 | ₩823 | +2.33% | 8만 |
|---|
| 2026.02.05 | ₩805 | ₩872 | ₩805 | ₩819 | +1.83% | 23.1만 |
|---|
| 2026.02.04 | ₩935 | ₩935 | ₩825 | ₩845 | -9.61% | 11.4만 |
|---|
| 2026.02.03 | ₩939 | ₩965 | ₩912 | ₩941 | +0.29% | 11.1만 |
|---|
| 2026.02.02 | ₩1,086 | ₩1,100 | ₩823 | ₩964 | -11.23% | 22.4만 |
|---|
| 2026.01.30 | ₩1,126 | ₩1,134 | ₩1,032 | ₩1,082 | -3.93% | 32.5만 |
|---|
| 2026.01.29 | ₩1,159 | ₩1,185 | ₩1,100 | ₩1,180 | +1.85% | 31.2만 |
|---|
| 2026.01.28 | ₩1,234 | ₩1,327 | ₩1,220 | ₩1,314 | +6.52% | 105.1만 |
|---|
| 2026.01.27 | ₩1,248 | ₩1,345 | ₩1,180 | ₩1,201 | -3.76% | 38.2만 |
|---|
| 2026.01.26 | ₩1,291 | ₩1,435 | ₩1,062 | ₩1,421 | +10.07% | 343.9만 |
|---|
| 2026.01.23 | ₩1,140 | ₩1,663 | ₩1,117 | ₩1,421 | +24.71% | 141.8만 |
|---|
| 2026.01.22 | ₩1,207 | ₩1,341 | ₩1,140 | ₩1,287 | +6.67% | 25.4만 |
|---|
| 2026.01.21 | ₩1,301 | ₩1,327 | ₩1,126 | ₩1,314 | +1.03% | 33.7만 |
|---|
| 2026.01.20 | ₩1,435 | ₩1,488 | ₩1,435 | ₩1,488 | +3.74% | 27.5만 |
|---|
| 2026.01.16 | ₩1,502 | ₩1,596 | ₩1,448 | ₩1,542 | +2.68% | 47.2만 |
|---|
| 2026.01.15 | ₩1,475 | ₩1,596 | ₩1,421 | ₩1,555 | +5.45% | 25.3만 |
|---|
| 2026.01.14 | ₩1,555 | ₩1,636 | ₩1,435 | ₩1,542 | -0.86% | 67.3만 |
|---|
| 2026.01.13 | ₩2,239 | ₩2,239 | ₩1,663 | ₩1,703 | -23.95% | 2008.2만 |
|---|
| 2026.01.12 | ₩1,891 | ₩1,891 | ₩1,636 | ₩1,757 | -7.09% | 17.3만 |
|---|
| 2026.01.09 | ₩1,850 | ₩1,877 | ₩1,810 | ₩1,877 | +1.45% | 12.1만 |
|---|
| 2026.01.08 | ₩1,837 | ₩1,971 | ₩1,810 | ₩1,904 | +3.65% | 8.3만 |
|---|
| 2026.01.07 | ₩2,025 | ₩2,092 | ₩1,850 | ₩1,904 | -5.96% | 16만 |
|---|
| 2026.01.06 | ₩1,985 | ₩2,011 | ₩1,877 | ₩1,944 | -2.03% | 15.6만 |
|---|
| 2026.01.05 | ₩1,985 | ₩1,985 | ₩1,824 | ₩1,877 | -5.41% | 13.4만 |
|---|
| 2026.01.02 | ₩1,877 | ₩2,105 | ₩1,743 | ₩1,904 | +1.43% | 14만 |
|---|
| 2025.12.31 | ₩1,958 | ₩2,092 | ₩1,917 | ₩2,052 | +4.79% | 27.4만 |
|---|
| 2025.12.30 | ₩1,958 | ₩1,985 | ₩1,716 | ₩1,944 | -0.68% | 66.9만 |
|---|
| 2025.12.29 | ₩2,186 | ₩3,902 | ₩1,837 | ₩2,347 | +7.36% | 1891.4만 |
|---|
| 2025.12.26 | ₩2,239 | ₩2,306 | ₩1,730 | ₩1,743 | -22.16% | 8.9만 |
|---|
| 2025.12.24 | ₩2,306 | ₩2,414 | ₩2,145 | ₩2,145 | -6.98% | 4.9만 |
|---|
| 2025.12.23 | ₩2,387 | ₩2,467 | ₩2,360 | ₩2,427 | +1.69% | 2.1만 |
|---|
| 2025.12.22 | ₩2,521 | ₩2,521 | ₩2,387 | ₩2,387 | -5.32% | 1.7만 |
|---|
| 2025.12.19 | ₩2,414 | ₩2,682 | ₩2,414 | ₩2,601 | +7.78% | 3.6만 |
|---|
| 2025.12.18 | ₩2,507 | ₩2,843 | ₩1,609 | ₩2,816 | +12.30% | 33.9만 |
|---|
| 2025.12.17 | ₩2,400 | ₩2,521 | ₩2,347 | ₩2,521 | +5.03% | 1.3만 |
|---|
| 2025.12.16 | ₩2,494 | ₩2,534 | ₩2,280 | ₩2,467 | -1.08% | 5만 |
|---|
| 2025.12.15 | ₩2,548 | ₩2,561 | ₩2,280 | ₩2,320 | -8.95% | 3.1만 |
|---|
| 2025.12.12 | ₩2,588 | ₩2,682 | ₩2,132 | ₩2,280 | -11.92% | 3.5만 |
|---|
| 2025.12.11 | ₩2,682 | ₩2,682 | ₩2,414 | ₩2,494 | -7.00% | 1.1만 |
|---|
| 2025.12.10 | ₩2,548 | ₩2,695 | ₩2,414 | ₩2,655 | +4.21% | 4.4만 |
|---|
| 2025.12.09 | ₩2,816 | ₩2,816 | ₩2,601 | ₩2,682 | -4.76% | 2.2만 |
|---|
| 2025.12.08 | ₩2,950 | ₩3,084 | ₩2,628 | ₩2,735 | -7.27% | 2.9만 |
|---|
| 2025.12.05 | ₩2,843 | ₩3,084 | ₩2,682 | ₩2,950 | +3.77% | 6.9만 |
|---|
| 2025.12.04 | ₩2,695 | ₩2,856 | ₩2,601 | ₩2,843 | +5.47% | 5만 |
|---|
| 2025.12.03 | ₩2,816 | ₩2,816 | ₩2,320 | ₩2,682 | -4.76% | 8.5만 |
|---|
| 2025.12.02 | ₩2,239 | ₩2,548 | ₩2,239 | ₩2,494 | +11.38% | 4.9만 |
|---|
| 2025.12.01 | ₩2,414 | ₩2,414 | ₩2,105 | ₩2,253 | -6.67% | 16.3만 |
|---|
| 2025.11.28 | ₩2,816 | ₩2,816 | ₩2,293 | ₩2,454 | -12.86% | 7.5만 |
|---|
| 2025.11.26 | ₩2,910 | ₩2,910 | ₩2,682 | ₩2,722 | -6.45% | 4.6만 |
|---|
| 2025.11.25 | ₩2,776 | ₩2,802 | ₩2,481 | ₩2,802 | +0.97% | 10.9만 |
|---|
| 2025.11.24 | ₩3,084 | ₩3,097 | ₩2,092 | ₩2,762 | -10.43% | 37.8만 |
|---|
| 2025.11.21 | ₩2,454 | ₩4,693 | ₩2,320 | ₩3,165 | +28.96% | 720.5만 |
|---|
| 2025.11.20 | ₩3,030 | ₩3,218 | ₩2,145 | ₩2,212 | -26.99% | 18.7만 |
|---|
| 2025.11.19 | ₩3,218 | ₩3,285 | ₩2,896 | ₩3,124 | -2.92% | 3.1만 |
|---|
| 2025.11.18 | ₩3,486 | ₩3,620 | ₩2,682 | ₩3,285 | -5.77% | 9.4만 |
|---|
| 2025.11.17 | ₩4,827 | ₩4,827 | ₩3,084 | ₩3,392 | -29.72% | 13.3만 |
|---|
| 2025.11.14 | ₩4,559 | ₩4,854 | ₩4,304 | ₩4,680 | +2.65% | 3만 |
|---|
| 2025.11.13 | ₩4,693 | ₩5,230 | ₩4,572 | ₩4,626 | -1.43% | 3.8만 |
|---|
| 2025.11.12 | ₩4,237 | ₩5,632 | ₩4,237 | ₩5,095 | +20.25% | 9만 |
|---|
| 2025.11.11 | ₩4,572 | ₩4,961 | ₩4,063 | ₩4,693 | +2.64% | 6.3만 |
|---|
| 2025.11.10 | ₩4,291 | ₩5,095 | ₩4,291 | ₩4,948 | +15.31% | 14.4만 |
|---|
| 2025.11.07 | ₩5,632 | ₩5,766 | ₩4,023 | ₩4,479 | -20.48% | 37.7만 |
|---|
| 2025.11.06 | ₩5,632 | ₩6,678 | ₩5,095 | ₩5,659 | +0.48% | 134.6만 |
|---|
| 2025.11.05 | ₩22,661 | ₩22,661 | ₩7,107 | ₩8,300 | -63.37% | 148만 |
|---|
| 2025.11.04 | ₩16,627 | ₩19,041 | ₩6,034 | ₩11,197 | -32.66% | 135.4만 |
|---|
| 2025.11.03 | ₩16,627 | ₩17,164 | ₩12,336 | ₩16,761 | +0.81% | 130.9만 |
|---|
| 2025.10.31 | ₩16,761 | ₩17,029 | ₩13,409 | ₩16,359 | -2.40% | 38.2만 |
|---|
| 2025.10.30 | ₩17,834 | ₩18,773 | ₩16,560 | ₩17,298 | -3.01% | 36만 |
|---|
| 2025.10.29 | ₩16,627 | ₩17,432 | ₩16,091 | ₩17,298 | +4.03% | 27.5만 |
|---|
| 2025.10.28 | ₩17,164 | ₩17,164 | ₩16,225 | ₩16,359 | -4.69% | 28.4만 |
|---|
| 2025.10.27 | ₩15,823 | ₩17,432 | ₩15,018 | ₩16,627 | +5.08% | 59만 |
|---|
| 2025.10.24 | ₩16,091 | ₩16,359 | ₩14,750 | ₩15,823 | -1.67% | 47.2만 |
|---|
| 2025.10.23 | ₩14,616 | ₩18,370 | ₩13,811 | ₩15,554 | +6.42% | 95.1만 |
|---|
| 2025.10.22 | ₩14,214 | ₩14,616 | ₩13,677 | ₩14,348 | +0.94% | 9.9만 |
|---|
| 2025.10.21 | ₩14,348 | ₩15,206 | ₩14,348 | ₩14,616 | +1.87% | 1.6만 |
|---|
| 2025.10.20 | ₩14,750 | ₩15,689 | ₩14,348 | ₩15,152 | +2.73% | 12.3만 |
|---|
| 2025.10.17 | ₩14,348 | ₩16,627 | ₩14,348 | ₩14,750 | +2.80% | 2.6만 |
|---|
| 2025.10.16 | ₩15,957 | ₩16,359 | ₩14,079 | ₩14,348 | -10.08% | 7.3만 |
|---|
| 2025.10.15 | ₩17,298 | ₩17,298 | ₩15,286 | ₩15,957 | -7.75% | 3.3만 |
|---|
| 2025.10.14 | ₩15,420 | ₩18,102 | ₩15,152 | ₩16,761 | +8.70% | 24.6만 |
|---|
| 2025.10.13 | ₩16,091 | ₩17,700 | ₩13,945 | ₩16,359 | +1.67% | 21.9만 |
|---|
| 2025.10.10 | ₩18,102 | ₩29,500 | ₩13,878 | ₩15,957 | -11.85% | 48.9만 |
|---|