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 | ₩624 | ₩709 | ₩561 | ₩675 | +8.15% | 1300.4만 |
| 2026.10.08 | ₩673 | ₩673 | ₩569 | ₩641 | -4.77% | 8.5만 |
| 2026.10.07 | ₩680 | ₩688 | ₩602 | ₩639 | -6.10% | 11.6만 |
| 2026.10.06 | ₩593 | ₩726 | ₩550 | ₩688 | +16.03% | 42.3만 |
| 2026.10.05 | ₩608 | ₩736 | ₩608 | ₩617 | +1.54% | 488.9만 |
| 2026.10.02 | ₩616 | ₩651 | ₩576 | ₩608 | -1.30% | 4.4만 |
| 2026.10.01 | ₩668 | ₩668 | ₩593 | ₩602 | -9.82% | 4.4만 |
| 2026.09.30 | ₩629 | ₩676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩620 |
| -1.49% |
| 4.2만 |
| 2026.09.29 | ₩664 | ₩668 | ₩589 | ₩602 | -9.27% | 10.1만 |
|---|
| 2026.09.28 | ₩683 | ₩700 | ₩643 | ₩643 | -5.88% | 5.1만 |
|---|
| 2026.09.25 | ₩703 | ₩763 | ₩683 | ₩689 | -1.90% | 20.2만 |
|---|
| 2026.09.24 | ₩683 | ₩734 | ₩683 | ₩696 | +1.96% | 2.5만 |
|---|
| 2026.09.23 | ₩696 | ₩712 | ₩687 | ₩687 | -1.35% | 1.7만 |
|---|
| 2026.09.22 | ₩723 | ₩723 | ₩684 | ₩693 | -4.07% | 3.3만 |
|---|
| 2026.09.21 | ₩709 | ₩776 | ₩684 | ₩703 | -0.94% | 12.5만 |
|---|
| 2026.09.18 | ₩683 | ₩750 | ₩683 | ₩691 | +1.18% | 2.5만 |
|---|
| 2026.09.17 | ₩786 | ₩786 | ₩683 | ₩683 | -13.12% | 6.7만 |
|---|
| 2026.09.16 | ₩711 | ₩747 | ₩696 | ₩726 | +2.07% | 6만 |
|---|
| 2026.09.15 | ₩803 | ₩821 | ₩747 | ₩747 | -7.00% | 3만 |
|---|
| 2026.09.14 | ₩778 | ₩823 | ₩774 | ₩788 | +1.38% | 2.5만 |
|---|
| 2026.09.11 | ₩821 | ₩843 | ₩776 | ₩817 | -0.49% | 3.3만 |
|---|
| 2026.09.10 | ₩825 | ₩825 | ₩776 | ₩799 | -3.08% | 3.8만 |
|---|
| 2026.09.09 | ₩830 | ₩843 | ₩775 | ₩826 | -0.48% | 13.5만 |
|---|
| 2026.09.08 | ₩846 | ₩855 | ₩837 | ₩855 | +1.11% | 3만 |
|---|
| 2026.09.04 | ₩904 | ₩910 | ₩817 | ₩833 | -7.85% | 10.5만 |
|---|
| 2026.09.03 | ₩843 | ₩936 | ₩843 | ₩924 | +9.52% | 11.2만 |
|---|
| 2026.09.02 | ₩858 | ₩924 | ₩837 | ₩847 | -1.25% | 1.5만 |
|---|
| 2026.09.01 | ₩905 | ₩905 | ₩851 | ₩869 | -3.99% | 5만 |
|---|
| 2026.08.31 | ₩831 | ₩902 | ₩831 | ₩881 | +5.96% | 10.7만 |
|---|
| 2026.08.28 | ₩897 | ₩925 | ₩871 | ₩889 | -0.90% | 6.2만 |
|---|
| 2026.08.27 | ₩921 | ₩1,017 | ₩900 | ₩910 | -1.16% | 22.2만 |
|---|
| 2026.08.26 | ₩937 | ₩991 | ₩898 | ₩938 | +0.14% | 26.2만 |
|---|
| 2026.08.25 | ₩883 | ₩937 | ₩877 | ₩881 | -0.30% | 13.9만 |
|---|
| 2026.08.24 | ₩870 | ₩910 | ₩865 | ₩870 | 0.00% | 4.3만 |
|---|
| 2026.08.21 | ₩906 | ₩930 | ₩870 | ₩873 | -3.69% | 6.8만 |
|---|
| 2026.08.20 | ₩896 | ₩896 | ₩870 | ₩870 | -2.84% | 5.8만 |
|---|
| 2026.08.19 | ₩902 | ₩913 | ₩857 | ₩873 | -3.26% | 10.6만 |
|---|
| 2026.08.18 | ₩950 | ₩950 | ₩867 | ₩891 | -6.20% | 19.2만 |
|---|
| 2026.08.17 | ₩953 | ₩1,019 | ₩843 | ₩890 | -6.60% | 15.3만 |
|---|
| 2026.08.14 | ₩1,027 | ₩1,033 | ₩977 | ₩995 | -3.13% | 5만 |
|---|
| 2026.08.13 | ₩1,033 | ₩1,056 | ₩950 | ₩1,055 | +2.07% | 11.2만 |
|---|
| 2026.08.12 | ₩1,036 | ₩1,104 | ₩991 | ₩1,066 | +2.84% | 23.5만 |
|---|
| 2026.08.11 | ₩1,025 | ₩1,025 | ₩950 | ₩1,017 | -0.78% | 13.8만 |
|---|
| 2026.08.10 | ₩937 | ₩1,118 | ₩906 | ₩1,027 | +9.57% | 35.5만 |
|---|
| 2026.08.07 | ₩886 | ₩1,004 | ₩885 | ₩942 | +6.34% | 521.6만 |
|---|
| 2026.08.06 | ₩866 | ₩1,044 | ₩830 | ₩932 | +7.57% | 43.4만 |
|---|
| 2026.08.05 | ₩870 | ₩883 | ₩843 | ₩866 | -0.46% | 9.7만 |
|---|
| 2026.08.04 | ₩891 | ₩910 | ₩854 | ₩871 | -2.25% | 9.3만 |
|---|
| 2026.08.03 | ₩889 | ₩926 | ₩871 | ₩918 | +3.31% | 9.3만 |
|---|
| 2026.07.31 | ₩949 | ₩950 | ₩870 | ₩896 | -5.64% | 13.4만 |
|---|
| 2026.07.30 | ₩937 | ₩937 | ₩870 | ₩925 | -1.29% | 10만 |
|---|
| 2026.07.29 | ₩991 | ₩1,009 | ₩843 | ₩897 | -9.46% | 19.5만 |
|---|
| 2026.07.28 | ₩964 | ₩1,019 | ₩950 | ₩1,004 | +4.17% | 25.8만 |
|---|
| 2026.07.27 | ₩1,083 | ₩1,083 | ₩964 | ₩993 | -8.28% | 6.4만 |
|---|
| 2026.07.24 | ₩1,092 | ₩1,092 | ₩1,008 | ₩1,055 | -3.43% | 14.8만 |
|---|
| 2026.07.23 | ₩1,036 | ₩1,057 | ₩1,004 | ₩1,044 | +0.78% | 11.7만 |
|---|
| 2026.07.22 | ₩1,132 | ₩1,138 | ₩1,031 | ₩1,072 | -5.32% | 29.3만 |
|---|
| 2026.07.21 | ₩1,163 | ₩1,472 | ₩1,020 | ₩1,138 | -2.19% | 1034.8만 |
|---|
| 2026.07.20 | ₩910 | ₩1,041 | ₩910 | ₩1,037 | +13.97% | 17만 |
|---|
| 2026.07.17 | ₩1,017 | ₩1,017 | ₩850 | ₩917 | -9.87% | 16.6만 |
|---|
| 2026.07.16 | ₩1,099 | ₩1,111 | ₩1,004 | ₩1,019 | -7.31% | 14.2만 |
|---|
| 2026.07.15 | ₩1,191 | ₩1,191 | ₩1,111 | ₩1,132 | -4.94% | 7.4만 |
|---|
| 2026.07.14 | ₩1,086 | ₩1,203 | ₩1,086 | ₩1,193 | +9.86% | 13.7만 |
|---|
| 2026.07.13 | ₩1,197 | ₩1,231 | ₩1,114 | ₩1,178 | -1.57% | 13.6만 |
|---|
| 2026.07.10 | ₩1,265 | ₩1,272 | ₩1,122 | ₩1,203 | -4.87% | 57만 |
|---|
| 2026.07.09 | ₩1,312 | ₩1,332 | ₩1,205 | ₩1,258 | -4.08% | 25.6만 |
|---|
| 2026.07.08 | ₩1,261 | ₩1,379 | ₩1,237 | ₩1,339 | +6.16% | 21.7만 |
|---|
| 2026.07.07 | ₩1,328 | ₩1,472 | ₩1,205 | ₩1,280 | -3.63% | 45.8만 |
|---|
| 2026.07.06 | ₩1,138 | ₩1,740 | ₩1,119 | ₩1,499 | +31.76% | 414.1만 |
|---|
| 2026.07.02 | ₩1,136 | ₩1,646 | ₩1,004 | ₩1,218 | +7.18% | 2579.8만 |
|---|
| 2026.07.01 | ₩958 | ₩1,165 | ₩897 | ₩948 | -1.12% | 402.1만 |
|---|
| 2026.06.30 | ₩1,037 | ₩1,052 | ₩952 | ₩1,017 | -1.94% | 13.4만 |
|---|
| 2026.06.29 | ₩1,031 | ₩1,071 | ₩1,007 | ₩1,070 | +3.77% | 9.4만 |
|---|
| 2026.06.26 | ₩1,111 | ₩1,116 | ₩1,004 | ₩1,043 | -6.14% | 15.4만 |
|---|
| 2026.06.25 | ₩1,203 | ₩1,219 | ₩1,088 | ₩1,158 | -3.78% | 18.6만 |
|---|
| 2026.06.24 | ₩1,064 | ₩1,258 | ₩1,059 | ₩1,163 | +9.31% | 49.3만 |
|---|
| 2026.06.23 | ₩1,055 | ₩1,258 | ₩1,004 | ₩1,084 | +2.79% | 462.4만 |
|---|
| 2026.06.22 | ₩1,209 | ₩1,210 | ₩1,037 | ₩1,071 | -11.41% | 53만 |
|---|
| 2026.06.18 | ₩1,539 | ₩1,687 | ₩1,151 | ₩1,261 | -18.09% | 108.4만 |
|---|
| 2026.06.17 | ₩1,673 | ₩1,834 | ₩1,459 | ₩1,687 | +0.80% | 290.3만 |
|---|
| 2026.06.16 | ₩1,214 | ₩2,798 | ₩1,111 | ₩1,981 | +63.18% | 1.2억 |
|---|
| 2026.06.15 | ₩1,049 | ₩1,104 | ₩988 | ₩1,043 | -0.64% | 54.4만 |
|---|
| 2026.06.12 | ₩1,138 | ₩1,252 | ₩1,071 | ₩1,151 | +1.18% | 63.6만 |
|---|
| 2026.06.11 | ₩1,102 | ₩1,392 | ₩1,044 | ₩1,261 | +14.46% | 150.2만 |
|---|
| 2026.06.10 | ₩1,513 | ₩1,740 | ₩999 | ₩1,191 | -21.24% | 585.2만 |
|---|
| 2026.06.09 | ₩6,318 | ₩7,550 | ₩2,008 | ₩2,383 | -62.29% | 1.2억 |
|---|
| 2026.06.08 | ₩576 | ₩1,048 | ₩495 | ₩641 | +11.40% | 3218.5만 |
|---|
| 2026.06.05 | ₩656 | ₩656 | ₩576 | ₩622 | -5.10% | 4.5만 |
|---|
| 2026.06.04 | ₩602 | ₩656 | ₩570 | ₩656 | +8.89% | 5.5만 |
|---|
| 2026.06.03 | ₩720 | ₩720 | ₩543 | ₩630 | -12.45% | 8.6만 |
|---|
| 2026.06.02 | ₩724 | ₩746 | ₩689 | ₩720 | -0.55% | 13.2만 |
|---|
| 2026.06.01 | ₩736 | ₩1,071 | ₩660 | ₩720 | -2.18% | 148.6만 |
|---|
| 2026.05.29 | ₩717 | ₩717 | ₩681 | ₩717 | 0.00% | 2.8만 |
|---|
| 2026.05.28 | ₩709 | ₩732 | ₩640 | ₩723 | +1.89% | 6.5만 |
|---|
| 2026.05.27 | ₩689 | ₩723 | ₩649 | ₩692 | +0.39% | 4.6만 |
|---|
| 2026.05.26 | ₩719 | ₩736 | ₩687 | ₩709 | -1.30% | 6.2만 |
|---|
| 2026.05.22 | ₩723 | ₩763 | ₩704 | ₩744 | +2.96% | 5.1만 |
|---|
| 2026.05.21 | ₩774 | ₩790 | ₩700 | ₩738 | -4.67% | 10.6만 |
|---|
| 2026.05.20 | ₩614 | ₩870 | ₩602 | ₩790 | +28.54% | 107.6만 |
|---|
| 2026.05.19 | ₩633 | ₩689 | ₩585 | ₩617 | -2.54% | 1.3만 |
|---|
| 2026.05.18 | ₩625 | ₩693 | ₩580 | ₩625 | 0.00% | 4.3만 |
|---|
| 2026.05.15 | ₩634 | ₩669 | ₩616 | ₩643 | +1.27% | 5.4만 |
|---|
| 2026.05.14 | ₩629 | ₩680 | ₩577 | ₩680 | +8.09% | 9.8만 |
|---|
| 2026.05.13 | ₩569 | ₩633 | ₩535 | ₩628 | +10.35% | 7.1만 |
|---|
| 2026.05.12 | ₩667 | ₩717 | ₩589 | ₩645 | -3.21% | 16.7만 |
|---|
| 2026.05.11 | ₩507 | ₩795 | ₩473 | ₩759 | +49.60% | 707.5만 |
|---|
| 2026.05.08 | ₩800 | ₩817 | ₩683 | ₩754 | -5.85% | 7.3만 |
|---|
| 2026.05.07 | ₩772 | ₩802 | ₩748 | ₩751 | -2.77% | 1.1만 |
|---|
| 2026.05.06 | ₩770 | ₩817 | ₩727 | ₩750 | -2.61% | 3.2만 |
|---|
| 2026.05.05 | ₩780 | ₩814 | ₩770 | ₩774 | -0.86% | 1.4만 |
|---|
| 2026.05.04 | ₩823 | ₩870 | ₩788 | ₩790 | -4.07% | 6.1만 |
|---|
| 2026.05.01 | ₩818 | ₩870 | ₩790 | ₩823 | +0.65% | 2.3만 |
|---|
| 2026.04.30 | ₩763 | ₩855 | ₩763 | ₩817 | +7.02% | 6.3만 |
|---|
| 2026.04.29 | ₩752 | ₩811 | ₩748 | ₩770 | +2.31% | 2.4만 |
|---|
| 2026.04.28 | ₩744 | ₩822 | ₩736 | ₩802 | +7.73% | 2.3만 |
|---|
| 2026.04.27 | ₩723 | ₩830 | ₩711 | ₩803 | +11.11% | 4.5만 |
|---|
| 2026.04.24 | ₩815 | ₩841 | ₩736 | ₩835 | +2.46% | 31.7만 |
|---|
| 2026.04.23 | ₩750 | ₩803 | ₩730 | ₩755 | +0.71% | 1.8만 |
|---|
| 2026.04.22 | ₩802 | ₩803 | ₩735 | ₩750 | -6.51% | 3.1만 |
|---|
| 2026.04.21 | ₩776 | ₩829 | ₩683 | ₩738 | -5.00% | 3.1만 |
|---|
| 2026.04.20 | ₩775 | ₩830 | ₩726 | ₩829 | +6.91% | 7.3만 |
|---|
| 2026.04.17 | ₩786 | ₩786 | ₩736 | ₩775 | -1.36% | 1.1만 |
|---|
| 2026.04.16 | ₩719 | ₩790 | ₩709 | ₩736 | +2.42% | 7.7만 |
|---|
| 2026.04.15 | ₩723 | ₩723 | ₩683 | ₩719 | -0.56% | 5.3만 |
|---|
| 2026.04.14 | ₩683 | ₩697 | ₩629 | ₩683 | 0.00% | 6.3만 |
|---|
| 2026.04.13 | ₩696 | ₩704 | ₩663 | ₩683 | -1.92% | 14.2만 |
|---|
| 2026.04.10 | ₩585 | ₩711 | ₩585 | ₩705 | +20.59% | 25만 |
|---|
| 2026.04.09 | ₩569 | ₩602 | ₩561 | ₩602 | +5.88% | 4.9만 |
|---|
| 2026.04.08 | ₩602 | ₩602 | ₩562 | ₩586 | -2.67% | 2.2만 |
|---|
| 2026.04.07 | ₩522 | ₩602 | ₩513 | ₩562 | +7.69% | 2.5만 |
|---|
| 2026.04.06 | ₩574 | ₩576 | ₩539 | ₩542 | -5.59% | 2.7만 |
|---|
| 2026.04.02 | ₩560 | ₩576 | ₩497 | ₩576 | +2.87% | 3만 |
|---|
| 2026.04.01 | ₩589 | ₩602 | ₩566 | ₩569 | -3.41% | 4.1만 |
|---|
| 2026.03.31 | ₩503 | ₩589 | ₩503 | ₩582 | +15.69% | 2.3만 |
|---|
| 2026.03.30 | ₩539 | ₩629 | ₩533 | ₩549 | +1.74% | 2.3만 |
|---|
| 2026.03.27 | ₩564 | ₩589 | ₩535 | ₩539 | -4.28% | 3만 |
|---|
| 2026.03.26 | ₩602 | ₩643 | ₩556 | ₩565 | -6.22% | 3.7만 |
|---|
| 2026.03.25 | ₩655 | ₩656 | ₩564 | ₩596 | -9.00% | 6.2만 |
|---|
| 2026.03.24 | ₩643 | ₩709 | ₩629 | ₩680 | +5.83% | 25.6만 |
|---|
| 2026.03.23 | ₩558 | ₩643 | ₩551 | ₩613 | +9.83% | 6.4만 |
|---|
| 2026.03.20 | ₩589 | ₩589 | ₩551 | ₩551 | -6.36% | 8.5천 |
|---|
| 2026.03.19 | ₩608 | ₩656 | ₩550 | ₩557 | -8.37% | 6.3만 |
|---|
| 2026.03.18 | ₩659 | ₩661 | ₩602 | ₩608 | -7.72% | 7.9만 |
|---|
| 2026.03.17 | ₩636 | ₩689 | ₩636 | ₩656 | +3.16% | 3.7만 |
|---|
| 2026.03.16 | ₩621 | ₩661 | ₩614 | ₩614 | -1.08% | 2.5만 |
|---|
| 2026.03.13 | ₩656 | ₩669 | ₩622 | ₩622 | -5.10% | 9천 |
|---|
| 2026.03.12 | ₩669 | ₩669 | ₩643 | ₩649 | -3.00% | 2.5만 |
|---|
| 2026.03.11 | ₩641 | ₩696 | ₩630 | ₩630 | -1.67% | 4.1만 |
|---|
| 2026.03.10 | ₩606 | ₩685 | ₩606 | ₩643 | +5.96% | 5.5만 |
|---|
| 2026.03.09 | ₩610 | ₩669 | ₩596 | ₩606 | -0.66% | 7.4만 |
|---|
| 2026.03.06 | ₩643 | ₩687 | ₩616 | ₩618 | -3.75% | 4.5만 |
|---|
| 2026.03.05 | ₩691 | ₩693 | ₩643 | ₩649 | -6.01% | 7.8만 |
|---|
| 2026.03.04 | ₩691 | ₩736 | ₩664 | ₩687 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩744 | ₩775 | ₩669 | ₩691 | -7.19% | 9.5만 |
|---|
| 2026.03.02 | ₩798 | ₩798 | ₩743 | ₩743 | -6.88% | 1.8만 |
|---|
| 2026.02.27 | ₩776 | ₩803 | ₩750 | ₩799 | +2.93% | 2.8만 |
|---|
| 2026.02.26 | ₩751 | ₩803 | ₩751 | ₩803 | +6.95% | 3.4만 |
|---|
| 2026.02.25 | ₩796 | ₩827 | ₩774 | ₩783 | -1.68% | 2.8만 |
|---|
| 2026.02.24 | ₩792 | ₩843 | ₩751 | ₩764 | -3.55% | 4.6만 |
|---|
| 2026.02.23 | ₩854 | ₩857 | ₩783 | ₩783 | -8.31% | 5.2만 |
|---|
| 2026.02.20 | ₩748 | ₩815 | ₩748 | ₩814 | +8.77% | 2.1만 |
|---|
| 2026.02.19 | ₩800 | ₩800 | ₩783 | ₩800 | 0.00% | 2.1만 |
|---|
| 2026.02.18 | ₩834 | ₩834 | ₩751 | ₩806 | -3.37% | 3.3만 |
|---|
| 2026.02.17 | ₩865 | ₩901 | ₩790 | ₩823 | -4.80% | 5.3만 |
|---|
| 2026.02.13 | ₩857 | ₩940 | ₩830 | ₩893 | +4.22% | 5.1만 |
|---|
| 2026.02.12 | ₩841 | ₩1,031 | ₩811 | ₩869 | +3.34% | 42.6만 |
|---|
| 2026.02.11 | ₩930 | ₩977 | ₩825 | ₩837 | -10.07% | 15.1만 |
|---|
| 2026.02.10 | ₩910 | ₩953 | ₩883 | ₩914 | +0.44% | 73.6만 |
|---|
| 2026.02.09 | ₩838 | ₩934 | ₩838 | ₩883 | +5.43% | 9.3만 |
|---|
| 2026.02.06 | ₩803 | ₩841 | ₩802 | ₩822 | +2.33% | 8만 |
|---|
| 2026.02.05 | ₩803 | ₩870 | ₩803 | ₩818 | +1.83% | 23.1만 |
|---|
| 2026.02.04 | ₩933 | ₩933 | ₩823 | ₩843 | -9.61% | 11.4만 |
|---|
| 2026.02.03 | ₩937 | ₩964 | ₩910 | ₩940 | +0.29% | 11.1만 |
|---|
| 2026.02.02 | ₩1,084 | ₩1,098 | ₩822 | ₩962 | -11.23% | 22.4만 |
|---|
| 2026.01.30 | ₩1,124 | ₩1,132 | ₩1,031 | ₩1,080 | -3.93% | 32.5만 |
|---|
| 2026.01.29 | ₩1,157 | ₩1,183 | ₩1,098 | ₩1,178 | +1.85% | 31.2만 |
|---|
| 2026.01.28 | ₩1,231 | ₩1,325 | ₩1,218 | ₩1,312 | +6.52% | 105.1만 |
|---|
| 2026.01.27 | ₩1,246 | ₩1,343 | ₩1,178 | ₩1,199 | -3.76% | 38.2만 |
|---|
| 2026.01.26 | ₩1,289 | ₩1,432 | ₩1,060 | ₩1,419 | +10.07% | 343.9만 |
|---|
| 2026.01.23 | ₩1,138 | ₩1,660 | ₩1,115 | ₩1,419 | +24.71% | 141.8만 |
|---|
| 2026.01.22 | ₩1,205 | ₩1,339 | ₩1,138 | ₩1,285 | +6.67% | 25.4만 |
|---|
| 2026.01.21 | ₩1,298 | ₩1,325 | ₩1,124 | ₩1,312 | +1.03% | 33.7만 |
|---|
| 2026.01.20 | ₩1,432 | ₩1,486 | ₩1,432 | ₩1,486 | +3.74% | 27.5만 |
|---|
| 2026.01.16 | ₩1,499 | ₩1,593 | ₩1,446 | ₩1,539 | +2.68% | 47.2만 |
|---|
| 2026.01.15 | ₩1,472 | ₩1,593 | ₩1,419 | ₩1,553 | +5.45% | 25.3만 |
|---|
| 2026.01.14 | ₩1,553 | ₩1,633 | ₩1,432 | ₩1,539 | -0.86% | 67.3만 |
|---|
| 2026.01.13 | ₩2,235 | ₩2,235 | ₩1,660 | ₩1,700 | -23.95% | 2008.2만 |
|---|
| 2026.01.12 | ₩1,887 | ₩1,887 | ₩1,633 | ₩1,754 | -7.09% | 17.3만 |
|---|
| 2026.01.09 | ₩1,847 | ₩1,874 | ₩1,807 | ₩1,874 | +1.45% | 12.1만 |
|---|
| 2026.01.08 | ₩1,834 | ₩1,968 | ₩1,807 | ₩1,901 | +3.65% | 8.3만 |
|---|
| 2026.01.07 | ₩2,021 | ₩2,088 | ₩1,847 | ₩1,901 | -5.96% | 16만 |
|---|
| 2026.01.06 | ₩1,981 | ₩2,008 | ₩1,874 | ₩1,941 | -2.03% | 15.6만 |
|---|
| 2026.01.05 | ₩1,981 | ₩1,981 | ₩1,820 | ₩1,874 | -5.41% | 13.4만 |
|---|
| 2026.01.02 | ₩1,874 | ₩2,102 | ₩1,740 | ₩1,901 | +1.43% | 14만 |
|---|
| 2025.12.31 | ₩1,954 | ₩2,088 | ₩1,914 | ₩2,048 | +4.79% | 27.4만 |
|---|
| 2025.12.30 | ₩1,954 | ₩1,981 | ₩1,713 | ₩1,941 | -0.68% | 66.9만 |
|---|
| 2025.12.29 | ₩2,182 | ₩3,895 | ₩1,834 | ₩2,343 | +7.36% | 1891.4만 |
|---|
| 2025.12.26 | ₩2,235 | ₩2,302 | ₩1,727 | ₩1,740 | -22.16% | 8.9만 |
|---|
| 2025.12.24 | ₩2,302 | ₩2,409 | ₩2,142 | ₩2,142 | -6.98% | 4.9만 |
|---|
| 2025.12.23 | ₩2,383 | ₩2,463 | ₩2,356 | ₩2,423 | +1.69% | 2.1만 |
|---|
| 2025.12.22 | ₩2,517 | ₩2,517 | ₩2,383 | ₩2,383 | -5.32% | 1.7만 |
|---|
| 2025.12.19 | ₩2,409 | ₩2,677 | ₩2,409 | ₩2,597 | +7.78% | 3.6만 |
|---|
| 2025.12.18 | ₩2,503 | ₩2,838 | ₩1,606 | ₩2,811 | +12.30% | 33.9만 |
|---|
| 2025.12.17 | ₩2,396 | ₩2,517 | ₩2,343 | ₩2,517 | +5.03% | 1.3만 |
|---|
| 2025.12.16 | ₩2,490 | ₩2,530 | ₩2,276 | ₩2,463 | -1.08% | 5만 |
|---|
| 2025.12.15 | ₩2,543 | ₩2,557 | ₩2,276 | ₩2,316 | -8.95% | 3.1만 |
|---|
| 2025.12.12 | ₩2,583 | ₩2,677 | ₩2,128 | ₩2,276 | -11.92% | 3.5만 |
|---|
| 2025.12.11 | ₩2,677 | ₩2,677 | ₩2,409 | ₩2,490 | -7.00% | 1.1만 |
|---|
| 2025.12.10 | ₩2,543 | ₩2,691 | ₩2,409 | ₩2,650 | +4.21% | 4.4만 |
|---|
| 2025.12.09 | ₩2,811 | ₩2,811 | ₩2,597 | ₩2,677 | -4.76% | 2.2만 |
|---|
| 2025.12.08 | ₩2,945 | ₩3,079 | ₩2,624 | ₩2,731 | -7.27% | 2.9만 |
|---|
| 2025.12.05 | ₩2,838 | ₩3,079 | ₩2,677 | ₩2,945 | +3.77% | 6.9만 |
|---|
| 2025.12.04 | ₩2,691 | ₩2,851 | ₩2,597 | ₩2,838 | +5.47% | 5만 |
|---|
| 2025.12.03 | ₩2,811 | ₩2,811 | ₩2,316 | ₩2,677 | -4.76% | 8.5만 |
|---|
| 2025.12.02 | ₩2,235 | ₩2,543 | ₩2,235 | ₩2,490 | +11.38% | 4.9만 |
|---|
| 2025.12.01 | ₩2,409 | ₩2,409 | ₩2,102 | ₩2,249 | -6.67% | 16.3만 |
|---|
| 2025.11.28 | ₩2,811 | ₩2,811 | ₩2,289 | ₩2,450 | -12.86% | 7.5만 |
|---|
| 2025.11.26 | ₩2,905 | ₩2,905 | ₩2,677 | ₩2,717 | -6.45% | 4.6만 |
|---|
| 2025.11.25 | ₩2,771 | ₩2,798 | ₩2,476 | ₩2,798 | +0.97% | 10.9만 |
|---|
| 2025.11.24 | ₩3,079 | ₩3,092 | ₩2,088 | ₩2,757 | -10.43% | 37.8만 |
|---|
| 2025.11.21 | ₩2,450 | ₩4,685 | ₩2,316 | ₩3,159 | +28.96% | 720.5만 |
|---|
| 2025.11.20 | ₩3,025 | ₩3,213 | ₩2,142 | ₩2,209 | -26.99% | 18.7만 |
|---|
| 2025.11.19 | ₩3,213 | ₩3,280 | ₩2,891 | ₩3,119 | -2.92% | 3.1만 |
|---|
| 2025.11.18 | ₩3,480 | ₩3,614 | ₩2,677 | ₩3,280 | -5.77% | 9.4만 |
|---|
| 2025.11.17 | ₩4,819 | ₩4,819 | ₩3,079 | ₩3,387 | -29.72% | 13.3만 |
|---|
| 2025.11.14 | ₩4,551 | ₩4,846 | ₩4,297 | ₩4,672 | +2.65% | 3만 |
|---|
| 2025.11.13 | ₩4,685 | ₩5,220 | ₩4,565 | ₩4,618 | -1.43% | 3.8만 |
|---|
| 2025.11.12 | ₩4,230 | ₩5,622 | ₩4,230 | ₩5,087 | +20.25% | 9만 |
|---|
| 2025.11.11 | ₩4,565 | ₩4,953 | ₩4,056 | ₩4,685 | +2.64% | 6.3만 |
|---|
| 2025.11.10 | ₩4,283 | ₩5,087 | ₩4,283 | ₩4,939 | +15.31% | 14.4만 |
|---|
| 2025.11.07 | ₩5,622 | ₩5,756 | ₩4,016 | ₩4,471 | -20.48% | 37.7만 |
|---|
| 2025.11.06 | ₩5,622 | ₩6,666 | ₩5,087 | ₩5,649 | +0.48% | 134.6만 |
|---|
| 2025.11.05 | ₩22,622 | ₩22,622 | ₩7,094 | ₩8,286 | -63.37% | 148만 |
|---|
| 2025.11.04 | ₩16,598 | ₩19,008 | ₩6,024 | ₩11,177 | -32.66% | 135.4만 |
|---|
| 2025.11.03 | ₩16,598 | ₩17,134 | ₩12,315 | ₩16,732 | +0.81% | 130.9만 |
|---|
| 2025.10.31 | ₩16,732 | ₩17,000 | ₩13,386 | ₩16,331 | -2.40% | 38.2만 |
|---|
| 2025.10.30 | ₩17,803 | ₩18,740 | ₩16,531 | ₩17,268 | -3.01% | 36만 |
|---|
| 2025.10.29 | ₩16,598 | ₩17,402 | ₩16,063 | ₩17,268 | +4.03% | 27.5만 |
|---|
| 2025.10.28 | ₩17,134 | ₩17,134 | ₩16,197 | ₩16,331 | -4.69% | 28.4만 |
|---|
| 2025.10.27 | ₩15,795 | ₩17,402 | ₩14,992 | ₩16,598 | +5.08% | 59만 |
|---|
| 2025.10.24 | ₩16,063 | ₩16,331 | ₩14,724 | ₩15,795 | -1.67% | 47.2만 |
|---|
| 2025.10.23 | ₩14,591 | ₩18,339 | ₩13,787 | ₩15,528 | +6.42% | 95.1만 |
|---|
| 2025.10.22 | ₩14,189 | ₩14,591 | ₩13,654 | ₩14,323 | +0.94% | 9.9만 |
|---|
| 2025.10.21 | ₩14,323 | ₩15,179 | ₩14,323 | ₩14,591 | +1.87% | 1.6만 |
|---|
| 2025.10.20 | ₩14,724 | ₩15,661 | ₩14,323 | ₩15,126 | +2.73% | 12.3만 |
|---|
| 2025.10.17 | ₩14,323 | ₩16,598 | ₩14,323 | ₩14,724 | +2.80% | 2.6만 |
|---|
| 2025.10.16 | ₩15,929 | ₩16,331 | ₩14,055 | ₩14,323 | -10.08% | 7.3만 |
|---|
| 2025.10.15 | ₩17,268 | ₩17,268 | ₩15,260 | ₩15,929 | -7.75% | 3.3만 |
|---|
| 2025.10.14 | ₩15,394 | ₩18,071 | ₩15,126 | ₩16,732 | +8.70% | 24.6만 |
|---|
| 2025.10.13 | ₩16,063 | ₩17,669 | ₩13,921 | ₩16,331 | +1.67% | 21.9만 |
|---|
| 2025.10.10 | ₩18,071 | ₩29,449 | ₩13,854 | ₩15,929 | -11.85% | 48.9만 |
|---|