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 | ₩622 | ₩707 | ₩559 | ₩673 | +8.15% | 1300.4만 |
| 2026.10.08 | ₩671 | ₩671 | ₩567 | ₩639 | -4.77% | 8.5만 |
| 2026.10.07 | ₩678 | ₩686 | ₩601 | ₩637 | -6.10% | 11.6만 |
| 2026.10.06 | ₩591 | ₩724 | ₩549 | ₩686 | +16.03% | 42.3만 |
| 2026.10.05 | ₩606 | ₩734 | ₩606 | ₩615 | +1.54% | 488.9만 |
| 2026.10.02 | ₩614 | ₩649 | ₩574 | ₩606 | -1.30% | 4.4만 |
| 2026.10.01 | ₩666 | ₩666 | ₩591 | ₩601 | -9.82% | 4.4만 |
| 2026.09.30 | ₩627 | ₩674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩618 |
| -1.49% |
| 4.2만 |
| 2026.09.29 | ₩662 | ₩666 | ₩587 | ₩601 | -9.27% | 10.1만 |
|---|
| 2026.09.28 | ₩681 | ₩698 | ₩641 | ₩641 | -5.88% | 5.1만 |
|---|
| 2026.09.25 | ₩701 | ₩761 | ₩681 | ₩687 | -1.90% | 20.2만 |
|---|
| 2026.09.24 | ₩681 | ₩732 | ₩681 | ₩694 | +1.96% | 2.5만 |
|---|
| 2026.09.23 | ₩694 | ₩710 | ₩685 | ₩685 | -1.35% | 1.7만 |
|---|
| 2026.09.22 | ₩721 | ₩721 | ₩682 | ₩691 | -4.07% | 3.3만 |
|---|
| 2026.09.21 | ₩707 | ₩774 | ₩682 | ₩701 | -0.94% | 12.5만 |
|---|
| 2026.09.18 | ₩681 | ₩748 | ₩681 | ₩689 | +1.18% | 2.5만 |
|---|
| 2026.09.17 | ₩784 | ₩784 | ₩681 | ₩681 | -13.12% | 6.7만 |
|---|
| 2026.09.16 | ₩709 | ₩745 | ₩694 | ₩724 | +2.07% | 6만 |
|---|
| 2026.09.15 | ₩801 | ₩818 | ₩745 | ₩745 | -7.00% | 3만 |
|---|
| 2026.09.14 | ₩776 | ₩821 | ₩772 | ₩786 | +1.38% | 2.5만 |
|---|
| 2026.09.11 | ₩818 | ₩841 | ₩774 | ₩814 | -0.49% | 3.3만 |
|---|
| 2026.09.10 | ₩822 | ₩822 | ₩774 | ₩797 | -3.08% | 3.8만 |
|---|
| 2026.09.09 | ₩828 | ₩841 | ₩773 | ₩824 | -0.48% | 13.5만 |
|---|
| 2026.09.08 | ₩844 | ₩853 | ₩834 | ₩853 | +1.11% | 3만 |
|---|
| 2026.09.04 | ₩901 | ₩908 | ₩814 | ₩830 | -7.85% | 10.5만 |
|---|
| 2026.09.03 | ₩841 | ₩933 | ₩841 | ₩921 | +9.52% | 11.2만 |
|---|
| 2026.09.02 | ₩856 | ₩921 | ₩834 | ₩845 | -1.25% | 1.5만 |
|---|
| 2026.09.01 | ₩902 | ₩902 | ₩849 | ₩866 | -3.99% | 5만 |
|---|
| 2026.08.31 | ₩829 | ₩900 | ₩829 | ₩878 | +5.96% | 10.7만 |
|---|
| 2026.08.28 | ₩894 | ₩922 | ₩869 | ₩886 | -0.90% | 6.2만 |
|---|
| 2026.08.27 | ₩918 | ₩1,015 | ₩897 | ₩908 | -1.16% | 22.2만 |
|---|
| 2026.08.26 | ₩934 | ₩988 | ₩896 | ₩936 | +0.14% | 26.2만 |
|---|
| 2026.08.25 | ₩881 | ₩934 | ₩874 | ₩878 | -0.30% | 13.9만 |
|---|
| 2026.08.24 | ₩868 | ₩908 | ₩862 | ₩868 | 0.00% | 4.3만 |
|---|
| 2026.08.21 | ₩904 | ₩928 | ₩868 | ₩870 | -3.69% | 6.8만 |
|---|
| 2026.08.20 | ₩893 | ₩893 | ₩868 | ₩868 | -2.84% | 5.8만 |
|---|
| 2026.08.19 | ₩900 | ₩910 | ₩854 | ₩870 | -3.26% | 10.6만 |
|---|
| 2026.08.18 | ₩948 | ₩948 | ₩865 | ₩889 | -6.20% | 19.2만 |
|---|
| 2026.08.17 | ₩950 | ₩1,016 | ₩841 | ₩888 | -6.60% | 15.3만 |
|---|
| 2026.08.14 | ₩1,024 | ₩1,031 | ₩974 | ₩992 | -3.13% | 5만 |
|---|
| 2026.08.13 | ₩1,031 | ₩1,053 | ₩948 | ₩1,052 | +2.07% | 11.2만 |
|---|
| 2026.08.12 | ₩1,033 | ₩1,101 | ₩988 | ₩1,063 | +2.84% | 23.5만 |
|---|
| 2026.08.11 | ₩1,023 | ₩1,023 | ₩948 | ₩1,015 | -0.78% | 13.8만 |
|---|
| 2026.08.10 | ₩934 | ₩1,115 | ₩904 | ₩1,024 | +9.57% | 35.5만 |
|---|
| 2026.08.07 | ₩884 | ₩1,001 | ₩882 | ₩940 | +6.34% | 521.6만 |
|---|
| 2026.08.06 | ₩864 | ₩1,041 | ₩828 | ₩929 | +7.57% | 43.4만 |
|---|
| 2026.08.05 | ₩868 | ₩881 | ₩841 | ₩864 | -0.46% | 9.7만 |
|---|
| 2026.08.04 | ₩889 | ₩908 | ₩852 | ₩869 | -2.25% | 9.3만 |
|---|
| 2026.08.03 | ₩886 | ₩924 | ₩869 | ₩916 | +3.31% | 9.3만 |
|---|
| 2026.07.31 | ₩946 | ₩948 | ₩868 | ₩893 | -5.64% | 13.4만 |
|---|
| 2026.07.30 | ₩934 | ₩934 | ₩868 | ₩922 | -1.29% | 10만 |
|---|
| 2026.07.29 | ₩988 | ₩1,006 | ₩841 | ₩894 | -9.46% | 19.5만 |
|---|
| 2026.07.28 | ₩961 | ₩1,016 | ₩948 | ₩1,001 | +4.17% | 25.8만 |
|---|
| 2026.07.27 | ₩1,080 | ₩1,080 | ₩961 | ₩990 | -8.28% | 6.4만 |
|---|
| 2026.07.24 | ₩1,089 | ₩1,089 | ₩1,005 | ₩1,052 | -3.43% | 14.8만 |
|---|
| 2026.07.23 | ₩1,033 | ₩1,055 | ₩1,001 | ₩1,041 | +0.78% | 11.7만 |
|---|
| 2026.07.22 | ₩1,129 | ₩1,135 | ₩1,028 | ₩1,069 | -5.32% | 29.3만 |
|---|
| 2026.07.21 | ₩1,160 | ₩1,468 | ₩1,017 | ₩1,135 | -2.19% | 1034.8만 |
|---|
| 2026.07.20 | ₩908 | ₩1,039 | ₩908 | ₩1,035 | +13.97% | 17만 |
|---|
| 2026.07.17 | ₩1,015 | ₩1,015 | ₩848 | ₩914 | -9.87% | 16.6만 |
|---|
| 2026.07.16 | ₩1,096 | ₩1,108 | ₩1,001 | ₩1,016 | -7.31% | 14.2만 |
|---|
| 2026.07.15 | ₩1,188 | ₩1,188 | ₩1,108 | ₩1,129 | -4.94% | 7.4만 |
|---|
| 2026.07.14 | ₩1,083 | ₩1,200 | ₩1,083 | ₩1,189 | +9.86% | 13.7만 |
|---|
| 2026.07.13 | ₩1,193 | ₩1,228 | ₩1,111 | ₩1,175 | -1.57% | 13.6만 |
|---|
| 2026.07.10 | ₩1,261 | ₩1,268 | ₩1,119 | ₩1,200 | -4.87% | 57만 |
|---|
| 2026.07.09 | ₩1,308 | ₩1,328 | ₩1,201 | ₩1,255 | -4.08% | 25.6만 |
|---|
| 2026.07.08 | ₩1,257 | ₩1,375 | ₩1,233 | ₩1,335 | +6.16% | 21.7만 |
|---|
| 2026.07.07 | ₩1,324 | ₩1,468 | ₩1,201 | ₩1,276 | -3.63% | 45.8만 |
|---|
| 2026.07.06 | ₩1,135 | ₩1,735 | ₩1,116 | ₩1,495 | +31.76% | 414.1만 |
|---|
| 2026.07.02 | ₩1,133 | ₩1,642 | ₩1,001 | ₩1,215 | +7.18% | 2579.8만 |
|---|
| 2026.07.01 | ₩956 | ₩1,161 | ₩894 | ₩945 | -1.12% | 402.1만 |
|---|
| 2026.06.30 | ₩1,035 | ₩1,049 | ₩949 | ₩1,015 | -1.94% | 13.4만 |
|---|
| 2026.06.29 | ₩1,028 | ₩1,068 | ₩1,004 | ₩1,067 | +3.77% | 9.4만 |
|---|
| 2026.06.26 | ₩1,108 | ₩1,113 | ₩1,001 | ₩1,040 | -6.14% | 15.4만 |
|---|
| 2026.06.25 | ₩1,200 | ₩1,216 | ₩1,085 | ₩1,155 | -3.78% | 18.6만 |
|---|
| 2026.06.24 | ₩1,061 | ₩1,255 | ₩1,056 | ₩1,160 | +9.31% | 49.3만 |
|---|
| 2026.06.23 | ₩1,052 | ₩1,255 | ₩1,001 | ₩1,081 | +2.79% | 462.4만 |
|---|
| 2026.06.22 | ₩1,205 | ₩1,207 | ₩1,035 | ₩1,068 | -11.41% | 53만 |
|---|
| 2026.06.18 | ₩1,535 | ₩1,682 | ₩1,148 | ₩1,257 | -18.09% | 108.4만 |
|---|
| 2026.06.17 | ₩1,669 | ₩1,829 | ₩1,455 | ₩1,682 | +0.80% | 290.3만 |
|---|
| 2026.06.16 | ₩1,211 | ₩2,790 | ₩1,108 | ₩1,976 | +63.18% | 1.2억 |
|---|
| 2026.06.15 | ₩1,047 | ₩1,101 | ₩985 | ₩1,040 | -0.64% | 54.4만 |
|---|
| 2026.06.12 | ₩1,135 | ₩1,248 | ₩1,068 | ₩1,148 | +1.18% | 63.6만 |
|---|
| 2026.06.11 | ₩1,099 | ₩1,388 | ₩1,041 | ₩1,257 | +14.46% | 150.2만 |
|---|
| 2026.06.10 | ₩1,508 | ₩1,735 | ₩996 | ₩1,188 | -21.24% | 585.2만 |
|---|
| 2026.06.09 | ₩6,301 | ₩7,529 | ₩2,002 | ₩2,376 | -62.29% | 1.2억 |
|---|
| 2026.06.08 | ₩574 | ₩1,045 | ₩494 | ₩639 | +11.40% | 3218.5만 |
|---|
| 2026.06.05 | ₩654 | ₩654 | ₩574 | ₩621 | -5.10% | 4.5만 |
|---|
| 2026.06.04 | ₩601 | ₩654 | ₩569 | ₩654 | +8.89% | 5.5만 |
|---|
| 2026.06.03 | ₩718 | ₩718 | ₩542 | ₩629 | -12.45% | 8.6만 |
|---|
| 2026.06.02 | ₩722 | ₩744 | ₩687 | ₩718 | -0.55% | 13.2만 |
|---|
| 2026.06.01 | ₩734 | ₩1,068 | ₩658 | ₩718 | -2.18% | 148.6만 |
|---|
| 2026.05.29 | ₩715 | ₩715 | ₩679 | ₩715 | 0.00% | 2.8만 |
|---|
| 2026.05.28 | ₩707 | ₩730 | ₩638 | ₩721 | +1.89% | 6.5만 |
|---|
| 2026.05.27 | ₩687 | ₩721 | ₩647 | ₩690 | +0.39% | 4.6만 |
|---|
| 2026.05.26 | ₩717 | ₩734 | ₩685 | ₩707 | -1.30% | 6.2만 |
|---|
| 2026.05.22 | ₩721 | ₩761 | ₩702 | ₩742 | +2.96% | 5.1만 |
|---|
| 2026.05.21 | ₩772 | ₩788 | ₩698 | ₩736 | -4.67% | 10.6만 |
|---|
| 2026.05.20 | ₩613 | ₩868 | ₩601 | ₩788 | +28.54% | 107.6만 |
|---|
| 2026.05.19 | ₩631 | ₩687 | ₩583 | ₩615 | -2.54% | 1.3만 |
|---|
| 2026.05.18 | ₩623 | ₩691 | ₩578 | ₩623 | 0.00% | 4.3만 |
|---|
| 2026.05.15 | ₩633 | ₩667 | ₩614 | ₩641 | +1.27% | 5.4만 |
|---|
| 2026.05.14 | ₩627 | ₩678 | ₩575 | ₩678 | +8.09% | 9.8만 |
|---|
| 2026.05.13 | ₩567 | ₩631 | ₩534 | ₩626 | +10.35% | 7.1만 |
|---|
| 2026.05.12 | ₩665 | ₩715 | ₩587 | ₩643 | -3.21% | 16.7만 |
|---|
| 2026.05.11 | ₩506 | ₩793 | ₩471 | ₩757 | +49.60% | 707.5만 |
|---|
| 2026.05.08 | ₩798 | ₩814 | ₩681 | ₩752 | -5.85% | 7.3만 |
|---|
| 2026.05.07 | ₩770 | ₩800 | ₩746 | ₩749 | -2.77% | 1.1만 |
|---|
| 2026.05.06 | ₩768 | ₩814 | ₩725 | ₩748 | -2.61% | 3.2만 |
|---|
| 2026.05.05 | ₩778 | ₩812 | ₩768 | ₩772 | -0.86% | 1.4만 |
|---|
| 2026.05.04 | ₩821 | ₩868 | ₩786 | ₩788 | -4.07% | 6.1만 |
|---|
| 2026.05.01 | ₩816 | ₩868 | ₩788 | ₩821 | +0.65% | 2.3만 |
|---|
| 2026.04.30 | ₩761 | ₩853 | ₩761 | ₩814 | +7.02% | 6.3만 |
|---|
| 2026.04.29 | ₩750 | ₩809 | ₩746 | ₩768 | +2.31% | 2.4만 |
|---|
| 2026.04.28 | ₩742 | ₩820 | ₩734 | ₩800 | +7.73% | 2.3만 |
|---|
| 2026.04.27 | ₩721 | ₩828 | ₩709 | ₩801 | +11.11% | 4.5만 |
|---|
| 2026.04.24 | ₩813 | ₩838 | ₩734 | ₩833 | +2.46% | 31.7만 |
|---|
| 2026.04.23 | ₩748 | ₩801 | ₩728 | ₩753 | +0.71% | 1.8만 |
|---|
| 2026.04.22 | ₩800 | ₩801 | ₩733 | ₩748 | -6.51% | 3.1만 |
|---|
| 2026.04.21 | ₩774 | ₩826 | ₩681 | ₩736 | -5.00% | 3.1만 |
|---|
| 2026.04.20 | ₩773 | ₩828 | ₩724 | ₩826 | +6.91% | 7.3만 |
|---|
| 2026.04.17 | ₩784 | ₩784 | ₩734 | ₩773 | -1.36% | 1.1만 |
|---|
| 2026.04.16 | ₩717 | ₩788 | ₩707 | ₩734 | +2.42% | 7.7만 |
|---|
| 2026.04.15 | ₩721 | ₩721 | ₩681 | ₩717 | -0.56% | 5.3만 |
|---|
| 2026.04.14 | ₩681 | ₩695 | ₩627 | ₩681 | 0.00% | 6.3만 |
|---|
| 2026.04.13 | ₩694 | ₩702 | ₩661 | ₩681 | -1.92% | 14.2만 |
|---|
| 2026.04.10 | ₩583 | ₩709 | ₩583 | ₩703 | +20.59% | 25만 |
|---|
| 2026.04.09 | ₩567 | ₩601 | ₩559 | ₩601 | +5.88% | 4.9만 |
|---|
| 2026.04.08 | ₩601 | ₩601 | ₩561 | ₩585 | -2.67% | 2.2만 |
|---|
| 2026.04.07 | ₩521 | ₩601 | ₩511 | ₩561 | +7.69% | 2.5만 |
|---|
| 2026.04.06 | ₩573 | ₩574 | ₩538 | ₩541 | -5.59% | 2.7만 |
|---|
| 2026.04.02 | ₩558 | ₩574 | ₩495 | ₩574 | +2.87% | 3만 |
|---|
| 2026.04.01 | ₩587 | ₩601 | ₩565 | ₩567 | -3.41% | 4.1만 |
|---|
| 2026.03.31 | ₩502 | ₩587 | ₩502 | ₩581 | +15.69% | 2.3만 |
|---|
| 2026.03.30 | ₩538 | ₩627 | ₩531 | ₩547 | +1.74% | 2.3만 |
|---|
| 2026.03.27 | ₩562 | ₩587 | ₩534 | ₩538 | -4.28% | 3만 |
|---|
| 2026.03.26 | ₩601 | ₩641 | ₩554 | ₩563 | -6.22% | 3.7만 |
|---|
| 2026.03.25 | ₩653 | ₩654 | ₩562 | ₩594 | -9.00% | 6.2만 |
|---|
| 2026.03.24 | ₩641 | ₩707 | ₩627 | ₩678 | +5.83% | 25.6만 |
|---|
| 2026.03.23 | ₩557 | ₩641 | ₩550 | ₩611 | +9.83% | 6.4만 |
|---|
| 2026.03.20 | ₩587 | ₩587 | ₩550 | ₩550 | -6.36% | 8.5천 |
|---|
| 2026.03.19 | ₩606 | ₩654 | ₩549 | ₩555 | -8.37% | 6.3만 |
|---|
| 2026.03.18 | ₩657 | ₩659 | ₩601 | ₩606 | -7.72% | 7.9만 |
|---|
| 2026.03.17 | ₩634 | ₩687 | ₩634 | ₩654 | +3.16% | 3.7만 |
|---|
| 2026.03.16 | ₩619 | ₩659 | ₩613 | ₩613 | -1.08% | 2.5만 |
|---|
| 2026.03.13 | ₩654 | ₩667 | ₩621 | ₩621 | -5.10% | 9천 |
|---|
| 2026.03.12 | ₩667 | ₩667 | ₩641 | ₩647 | -3.00% | 2.5만 |
|---|
| 2026.03.11 | ₩639 | ₩694 | ₩629 | ₩629 | -1.67% | 4.1만 |
|---|
| 2026.03.10 | ₩605 | ₩683 | ₩605 | ₩641 | +5.96% | 5.5만 |
|---|
| 2026.03.09 | ₩609 | ₩667 | ₩594 | ₩605 | -0.66% | 7.4만 |
|---|
| 2026.03.06 | ₩641 | ₩685 | ₩614 | ₩617 | -3.75% | 4.5만 |
|---|
| 2026.03.05 | ₩689 | ₩691 | ₩641 | ₩647 | -6.01% | 7.8만 |
|---|
| 2026.03.04 | ₩689 | ₩734 | ₩662 | ₩685 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩742 | ₩773 | ₩667 | ₩689 | -7.19% | 9.5만 |
|---|
| 2026.03.02 | ₩796 | ₩796 | ₩741 | ₩741 | -6.88% | 1.8만 |
|---|
| 2026.02.27 | ₩774 | ₩801 | ₩748 | ₩797 | +2.93% | 2.8만 |
|---|
| 2026.02.26 | ₩749 | ₩801 | ₩749 | ₩801 | +6.95% | 3.4만 |
|---|
| 2026.02.25 | ₩794 | ₩825 | ₩772 | ₩781 | -1.68% | 2.8만 |
|---|
| 2026.02.24 | ₩790 | ₩841 | ₩749 | ₩762 | -3.55% | 4.6만 |
|---|
| 2026.02.23 | ₩852 | ₩854 | ₩781 | ₩781 | -8.31% | 5.2만 |
|---|
| 2026.02.20 | ₩746 | ₩813 | ₩746 | ₩812 | +8.77% | 2.1만 |
|---|
| 2026.02.19 | ₩798 | ₩798 | ₩781 | ₩798 | 0.00% | 2.1만 |
|---|
| 2026.02.18 | ₩832 | ₩832 | ₩749 | ₩804 | -3.37% | 3.3만 |
|---|
| 2026.02.17 | ₩862 | ₩898 | ₩788 | ₩821 | -4.80% | 5.3만 |
|---|
| 2026.02.13 | ₩854 | ₩937 | ₩828 | ₩890 | +4.22% | 5.1만 |
|---|
| 2026.02.12 | ₩838 | ₩1,028 | ₩809 | ₩866 | +3.34% | 42.6만 |
|---|
| 2026.02.11 | ₩928 | ₩974 | ₩822 | ₩834 | -10.07% | 15.1만 |
|---|
| 2026.02.10 | ₩908 | ₩950 | ₩881 | ₩912 | +0.44% | 73.6만 |
|---|
| 2026.02.09 | ₩836 | ₩932 | ₩836 | ₩881 | +5.43% | 9.3만 |
|---|
| 2026.02.06 | ₩801 | ₩838 | ₩800 | ₩820 | +2.33% | 8만 |
|---|
| 2026.02.05 | ₩801 | ₩868 | ₩801 | ₩816 | +1.83% | 23.1만 |
|---|
| 2026.02.04 | ₩930 | ₩930 | ₩821 | ₩841 | -9.61% | 11.4만 |
|---|
| 2026.02.03 | ₩934 | ₩961 | ₩908 | ₩937 | +0.29% | 11.1만 |
|---|
| 2026.02.02 | ₩1,081 | ₩1,095 | ₩820 | ₩960 | -11.23% | 22.4만 |
|---|
| 2026.01.30 | ₩1,121 | ₩1,129 | ₩1,028 | ₩1,077 | -3.93% | 32.5만 |
|---|
| 2026.01.29 | ₩1,153 | ₩1,180 | ₩1,095 | ₩1,175 | +1.85% | 31.2만 |
|---|
| 2026.01.28 | ₩1,228 | ₩1,322 | ₩1,215 | ₩1,308 | +6.52% | 105.1만 |
|---|
| 2026.01.27 | ₩1,243 | ₩1,339 | ₩1,175 | ₩1,196 | -3.76% | 38.2만 |
|---|
| 2026.01.26 | ₩1,285 | ₩1,428 | ₩1,057 | ₩1,415 | +10.07% | 343.9만 |
|---|
| 2026.01.23 | ₩1,135 | ₩1,655 | ₩1,112 | ₩1,415 | +24.71% | 141.8만 |
|---|
| 2026.01.22 | ₩1,201 | ₩1,335 | ₩1,135 | ₩1,281 | +6.67% | 25.4만 |
|---|
| 2026.01.21 | ₩1,295 | ₩1,322 | ₩1,121 | ₩1,308 | +1.03% | 33.7만 |
|---|
| 2026.01.20 | ₩1,428 | ₩1,482 | ₩1,428 | ₩1,482 | +3.74% | 27.5만 |
|---|
| 2026.01.16 | ₩1,495 | ₩1,589 | ₩1,442 | ₩1,535 | +2.68% | 47.2만 |
|---|
| 2026.01.15 | ₩1,468 | ₩1,589 | ₩1,415 | ₩1,548 | +5.45% | 25.3만 |
|---|
| 2026.01.14 | ₩1,548 | ₩1,629 | ₩1,428 | ₩1,535 | -0.86% | 67.3만 |
|---|
| 2026.01.13 | ₩2,229 | ₩2,229 | ₩1,655 | ₩1,695 | -23.95% | 2008.2만 |
|---|
| 2026.01.12 | ₩1,882 | ₩1,882 | ₩1,629 | ₩1,749 | -7.09% | 17.3만 |
|---|
| 2026.01.09 | ₩1,842 | ₩1,869 | ₩1,802 | ₩1,869 | +1.45% | 12.1만 |
|---|
| 2026.01.08 | ₩1,829 | ₩1,962 | ₩1,802 | ₩1,896 | +3.65% | 8.3만 |
|---|
| 2026.01.07 | ₩2,016 | ₩2,082 | ₩1,842 | ₩1,896 | -5.96% | 16만 |
|---|
| 2026.01.06 | ₩1,976 | ₩2,002 | ₩1,869 | ₩1,936 | -2.03% | 15.6만 |
|---|
| 2026.01.05 | ₩1,976 | ₩1,976 | ₩1,815 | ₩1,869 | -5.41% | 13.4만 |
|---|
| 2026.01.02 | ₩1,869 | ₩2,096 | ₩1,735 | ₩1,896 | +1.43% | 14만 |
|---|
| 2025.12.31 | ₩1,949 | ₩2,082 | ₩1,909 | ₩2,042 | +4.79% | 27.4만 |
|---|
| 2025.12.30 | ₩1,949 | ₩1,976 | ₩1,709 | ₩1,936 | -0.68% | 66.9만 |
|---|
| 2025.12.29 | ₩2,176 | ₩3,885 | ₩1,829 | ₩2,336 | +7.36% | 1891.4만 |
|---|
| 2025.12.26 | ₩2,229 | ₩2,296 | ₩1,722 | ₩1,735 | -22.16% | 8.9만 |
|---|
| 2025.12.24 | ₩2,296 | ₩2,403 | ₩2,136 | ₩2,136 | -6.98% | 4.9만 |
|---|
| 2025.12.23 | ₩2,376 | ₩2,456 | ₩2,349 | ₩2,416 | +1.69% | 2.1만 |
|---|
| 2025.12.22 | ₩2,510 | ₩2,510 | ₩2,376 | ₩2,376 | -5.32% | 1.7만 |
|---|
| 2025.12.19 | ₩2,403 | ₩2,670 | ₩2,403 | ₩2,590 | +7.78% | 3.6만 |
|---|
| 2025.12.18 | ₩2,496 | ₩2,830 | ₩1,602 | ₩2,803 | +12.30% | 33.9만 |
|---|
| 2025.12.17 | ₩2,389 | ₩2,510 | ₩2,336 | ₩2,510 | +5.03% | 1.3만 |
|---|
| 2025.12.16 | ₩2,483 | ₩2,523 | ₩2,269 | ₩2,456 | -1.08% | 5만 |
|---|
| 2025.12.15 | ₩2,536 | ₩2,550 | ₩2,269 | ₩2,309 | -8.95% | 3.1만 |
|---|
| 2025.12.12 | ₩2,576 | ₩2,670 | ₩2,122 | ₩2,269 | -11.92% | 3.5만 |
|---|
| 2025.12.11 | ₩2,670 | ₩2,670 | ₩2,403 | ₩2,483 | -7.00% | 1.1만 |
|---|
| 2025.12.10 | ₩2,536 | ₩2,683 | ₩2,403 | ₩2,643 | +4.21% | 4.4만 |
|---|
| 2025.12.09 | ₩2,803 | ₩2,803 | ₩2,590 | ₩2,670 | -4.76% | 2.2만 |
|---|
| 2025.12.08 | ₩2,937 | ₩3,070 | ₩2,616 | ₩2,723 | -7.27% | 2.9만 |
|---|
| 2025.12.05 | ₩2,830 | ₩3,070 | ₩2,670 | ₩2,937 | +3.77% | 6.9만 |
|---|
| 2025.12.04 | ₩2,683 | ₩2,843 | ₩2,590 | ₩2,830 | +5.47% | 5만 |
|---|
| 2025.12.03 | ₩2,803 | ₩2,803 | ₩2,309 | ₩2,670 | -4.76% | 8.5만 |
|---|
| 2025.12.02 | ₩2,229 | ₩2,536 | ₩2,229 | ₩2,483 | +11.38% | 4.9만 |
|---|
| 2025.12.01 | ₩2,403 | ₩2,403 | ₩2,096 | ₩2,243 | -6.67% | 16.3만 |
|---|
| 2025.11.28 | ₩2,803 | ₩2,803 | ₩2,283 | ₩2,443 | -12.86% | 7.5만 |
|---|
| 2025.11.26 | ₩2,897 | ₩2,897 | ₩2,670 | ₩2,710 | -6.45% | 4.6만 |
|---|
| 2025.11.25 | ₩2,763 | ₩2,790 | ₩2,470 | ₩2,790 | +0.97% | 10.9만 |
|---|
| 2025.11.24 | ₩3,070 | ₩3,084 | ₩2,082 | ₩2,750 | -10.43% | 37.8만 |
|---|
| 2025.11.21 | ₩2,443 | ₩4,672 | ₩2,309 | ₩3,150 | +28.96% | 720.5만 |
|---|
| 2025.11.20 | ₩3,017 | ₩3,204 | ₩2,136 | ₩2,203 | -26.99% | 18.7만 |
|---|
| 2025.11.19 | ₩3,204 | ₩3,270 | ₩2,883 | ₩3,110 | -2.92% | 3.1만 |
|---|
| 2025.11.18 | ₩3,471 | ₩3,604 | ₩2,670 | ₩3,270 | -5.77% | 9.4만 |
|---|
| 2025.11.17 | ₩4,806 | ₩4,806 | ₩3,070 | ₩3,377 | -29.72% | 13.3만 |
|---|
| 2025.11.14 | ₩4,539 | ₩4,832 | ₩4,285 | ₩4,659 | +2.65% | 3만 |
|---|
| 2025.11.13 | ₩4,672 | ₩5,206 | ₩4,552 | ₩4,605 | -1.43% | 3.8만 |
|---|
| 2025.11.12 | ₩4,218 | ₩5,606 | ₩4,218 | ₩5,073 | +20.25% | 9만 |
|---|
| 2025.11.11 | ₩4,552 | ₩4,939 | ₩4,045 | ₩4,672 | +2.64% | 6.3만 |
|---|
| 2025.11.10 | ₩4,272 | ₩5,073 | ₩4,272 | ₩4,926 | +15.31% | 14.4만 |
|---|
| 2025.11.07 | ₩5,606 | ₩5,740 | ₩4,005 | ₩4,458 | -20.48% | 37.7만 |
|---|
| 2025.11.06 | ₩5,606 | ₩6,648 | ₩5,073 | ₩5,633 | +0.48% | 134.6만 |
|---|
| 2025.11.05 | ₩22,559 | ₩22,559 | ₩7,075 | ₩8,263 | -63.37% | 148만 |
|---|
| 2025.11.04 | ₩16,553 | ₩18,955 | ₩6,007 | ₩11,146 | -32.66% | 135.4만 |
|---|
| 2025.11.03 | ₩16,553 | ₩17,086 | ₩12,281 | ₩16,686 | +0.81% | 130.9만 |
|---|
| 2025.10.31 | ₩16,686 | ₩16,953 | ₩13,349 | ₩16,286 | -2.40% | 38.2만 |
|---|
| 2025.10.30 | ₩17,754 | ₩18,688 | ₩16,486 | ₩17,220 | -3.01% | 36만 |
|---|
| 2025.10.29 | ₩16,553 | ₩17,353 | ₩16,019 | ₩17,220 | +4.03% | 27.5만 |
|---|
| 2025.10.28 | ₩17,086 | ₩17,086 | ₩16,152 | ₩16,286 | -4.69% | 28.4만 |
|---|
| 2025.10.27 | ₩15,752 | ₩17,353 | ₩14,951 | ₩16,553 | +5.08% | 59만 |
|---|
| 2025.10.24 | ₩16,019 | ₩16,286 | ₩14,684 | ₩15,752 | -1.67% | 47.2만 |
|---|
| 2025.10.23 | ₩14,550 | ₩18,288 | ₩13,749 | ₩15,485 | +6.42% | 95.1만 |
|---|
| 2025.10.22 | ₩14,150 | ₩14,550 | ₩13,616 | ₩14,283 | +0.94% | 9.9만 |
|---|
| 2025.10.21 | ₩14,283 | ₩15,138 | ₩14,283 | ₩14,550 | +1.87% | 1.6만 |
|---|
| 2025.10.20 | ₩14,684 | ₩15,618 | ₩14,283 | ₩15,084 | +2.73% | 12.3만 |
|---|
| 2025.10.17 | ₩14,283 | ₩16,553 | ₩14,283 | ₩14,684 | +2.80% | 2.6만 |
|---|
| 2025.10.16 | ₩15,885 | ₩16,286 | ₩14,016 | ₩14,283 | -10.08% | 7.3만 |
|---|
| 2025.10.15 | ₩17,220 | ₩17,220 | ₩15,218 | ₩15,885 | -7.75% | 3.3만 |
|---|
| 2025.10.14 | ₩15,351 | ₩18,021 | ₩15,084 | ₩16,686 | +8.70% | 24.6만 |
|---|
| 2025.10.13 | ₩16,019 | ₩17,620 | ₩13,883 | ₩16,286 | +1.67% | 21.9만 |
|---|
| 2025.10.10 | ₩18,021 | ₩29,367 | ₩13,816 | ₩15,885 | -11.85% | 48.9만 |
|---|