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 | ₩675 | ₩675 | ₩570 | ₩643 | -4.77% | 8.5만 |
| 2026.10.07 | ₩682 | ₩690 | ₩604 | ₩640 | -6.10% | 11.6만 |
| 2026.10.06 | ₩594 | ₩727 | ₩551 | ₩690 | +16.03% | 42.3만 |
| 2026.10.05 | ₩609 | ₩738 | ₩609 | ₩618 | +1.54% | 488.9만 |
| 2026.10.02 | ₩617 | ₩652 | ₩577 | ₩609 | -1.30% | 4.4만 |
| 2026.10.01 | ₩669 | ₩669 | ₩594 | ₩604 | -9.82% | 4.4만 |
| 2026.09.30 | ₩631 | ₩677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩621 |
| -1.49% |
| 4.2만 |
| 2026.09.29 | ₩665 | ₩669 | ₩590 | ₩604 | -9.27% | 10.1만 |
|---|
| 2026.09.28 | ₩684 | ₩702 | ₩644 | ₩644 | -5.88% | 5.1만 |
|---|
| 2026.09.25 | ₩704 | ₩765 | ₩684 | ₩691 | -1.90% | 20.2만 |
|---|
| 2026.09.24 | ₩684 | ₩735 | ₩684 | ₩698 | +1.96% | 2.5만 |
|---|
| 2026.09.23 | ₩698 | ₩714 | ₩688 | ₩688 | -1.35% | 1.7만 |
|---|
| 2026.09.22 | ₩724 | ₩724 | ₩686 | ₩695 | -4.07% | 3.3만 |
|---|
| 2026.09.21 | ₩711 | ₩778 | ₩686 | ₩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 | ₩749 | ₩698 | ₩727 | +2.07% | 6만 |
|---|
| 2026.09.15 | ₩805 | ₩822 | ₩749 | ₩749 | -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 | ₩832 | ₩845 | ₩777 | ₩828 | -0.48% | 13.5만 |
|---|
| 2026.09.08 | ₩848 | ₩857 | ₩838 | ₩857 | +1.11% | 3만 |
|---|
| 2026.09.04 | ₩906 | ₩912 | ₩818 | ₩834 | -7.85% | 10.5만 |
|---|
| 2026.09.03 | ₩845 | ₩938 | ₩845 | ₩926 | +9.52% | 11.2만 |
|---|
| 2026.09.02 | ₩860 | ₩926 | ₩838 | ₩849 | -1.25% | 1.5만 |
|---|
| 2026.09.01 | ₩907 | ₩907 | ₩853 | ₩871 | -3.99% | 5만 |
|---|
| 2026.08.31 | ₩833 | ₩904 | ₩833 | ₩883 | +5.96% | 10.7만 |
|---|
| 2026.08.28 | ₩899 | ₩927 | ₩873 | ₩891 | -0.90% | 6.2만 |
|---|
| 2026.08.27 | ₩923 | ₩1,020 | ₩902 | ₩912 | -1.16% | 22.2만 |
|---|
| 2026.08.26 | ₩939 | ₩993 | ₩900 | ₩940 | +0.14% | 26.2만 |
|---|
| 2026.08.25 | ₩885 | ₩939 | ₩879 | ₩883 | -0.30% | 13.9만 |
|---|
| 2026.08.24 | ₩872 | ₩912 | ₩867 | ₩872 | 0.00% | 4.3만 |
|---|
| 2026.08.21 | ₩908 | ₩932 | ₩872 | ₩875 | -3.69% | 6.8만 |
|---|
| 2026.08.20 | ₩897 | ₩897 | ₩872 | ₩872 | -2.84% | 5.8만 |
|---|
| 2026.08.19 | ₩904 | ₩915 | ₩859 | ₩875 | -3.26% | 10.6만 |
|---|
| 2026.08.18 | ₩952 | ₩952 | ₩869 | ₩893 | -6.20% | 19.2만 |
|---|
| 2026.08.17 | ₩955 | ₩1,021 | ₩845 | ₩892 | -6.60% | 15.3만 |
|---|
| 2026.08.14 | ₩1,029 | ₩1,036 | ₩979 | ₩997 | -3.13% | 5만 |
|---|
| 2026.08.13 | ₩1,036 | ₩1,058 | ₩952 | ₩1,057 | +2.07% | 11.2만 |
|---|
| 2026.08.12 | ₩1,038 | ₩1,107 | ₩993 | ₩1,068 | +2.84% | 23.5만 |
|---|
| 2026.08.11 | ₩1,028 | ₩1,028 | ₩952 | ₩1,020 | -0.78% | 13.8만 |
|---|
| 2026.08.10 | ₩939 | ₩1,120 | ₩908 | ₩1,029 | +9.57% | 35.5만 |
|---|
| 2026.08.07 | ₩888 | ₩1,006 | ₩887 | ₩944 | +6.34% | 521.6만 |
|---|
| 2026.08.06 | ₩868 | ₩1,046 | ₩832 | ₩934 | +7.57% | 43.4만 |
|---|
| 2026.08.05 | ₩872 | ₩885 | ₩845 | ₩868 | -0.46% | 9.7만 |
|---|
| 2026.08.04 | ₩893 | ₩912 | ₩856 | ₩873 | -2.25% | 9.3만 |
|---|
| 2026.08.03 | ₩891 | ₩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 | ₩993 | ₩1,012 | ₩845 | ₩899 | -9.46% | 19.5만 |
|---|
| 2026.07.28 | ₩966 | ₩1,021 | ₩952 | ₩1,006 | +4.17% | 25.8만 |
|---|
| 2026.07.27 | ₩1,085 | ₩1,085 | ₩966 | ₩995 | -8.28% | 6.4만 |
|---|
| 2026.07.24 | ₩1,095 | ₩1,095 | ₩1,010 | ₩1,057 | -3.43% | 14.8만 |
|---|
| 2026.07.23 | ₩1,038 | ₩1,060 | ₩1,006 | ₩1,046 | +0.78% | 11.7만 |
|---|
| 2026.07.22 | ₩1,135 | ₩1,140 | ₩1,033 | ₩1,075 | -5.32% | 29.3만 |
|---|
| 2026.07.21 | ₩1,166 | ₩1,476 | ₩1,022 | ₩1,140 | -2.19% | 1034.8만 |
|---|
| 2026.07.20 | ₩912 | ₩1,044 | ₩912 | ₩1,040 | +13.97% | 17만 |
|---|
| 2026.07.17 | ₩1,020 | ₩1,020 | ₩852 | ₩919 | -9.87% | 16.6만 |
|---|
| 2026.07.16 | ₩1,101 | ₩1,113 | ₩1,006 | ₩1,021 | -7.31% | 14.2만 |
|---|
| 2026.07.15 | ₩1,194 | ₩1,194 | ₩1,113 | ₩1,135 | -4.94% | 7.4만 |
|---|
| 2026.07.14 | ₩1,088 | ₩1,206 | ₩1,088 | ₩1,195 | +9.86% | 13.7만 |
|---|
| 2026.07.13 | ₩1,199 | ₩1,234 | ₩1,116 | ₩1,181 | -1.57% | 13.6만 |
|---|
| 2026.07.10 | ₩1,268 | ₩1,274 | ₩1,124 | ₩1,206 | -4.87% | 57만 |
|---|
| 2026.07.09 | ₩1,315 | ₩1,335 | ₩1,207 | ₩1,261 | -4.08% | 25.6만 |
|---|
| 2026.07.08 | ₩1,264 | ₩1,382 | ₩1,240 | ₩1,342 | +6.16% | 21.7만 |
|---|
| 2026.07.07 | ₩1,331 | ₩1,476 | ₩1,207 | ₩1,283 | -3.63% | 45.8만 |
|---|
| 2026.07.06 | ₩1,140 | ₩1,744 | ₩1,122 | ₩1,503 | +31.76% | 414.1만 |
|---|
| 2026.07.02 | ₩1,139 | ₩1,650 | ₩1,006 | ₩1,221 | +7.18% | 2579.8만 |
|---|
| 2026.07.01 | ₩961 | ₩1,167 | ₩899 | ₩950 | -1.12% | 402.1만 |
|---|
| 2026.06.30 | ₩1,040 | ₩1,054 | ₩954 | ₩1,020 | -1.94% | 13.4만 |
|---|
| 2026.06.29 | ₩1,033 | ₩1,073 | ₩1,009 | ₩1,072 | +3.77% | 9.4만 |
|---|
| 2026.06.26 | ₩1,113 | ₩1,119 | ₩1,006 | ₩1,045 | -6.14% | 15.4만 |
|---|
| 2026.06.25 | ₩1,206 | ₩1,222 | ₩1,091 | ₩1,160 | -3.78% | 18.6만 |
|---|
| 2026.06.24 | ₩1,067 | ₩1,261 | ₩1,061 | ₩1,166 | +9.31% | 49.3만 |
|---|
| 2026.06.23 | ₩1,057 | ₩1,261 | ₩1,006 | ₩1,087 | +2.79% | 462.4만 |
|---|
| 2026.06.22 | ₩1,211 | ₩1,213 | ₩1,040 | ₩1,073 | -11.41% | 53만 |
|---|
| 2026.06.18 | ₩1,543 | ₩1,690 | ₩1,154 | ₩1,264 | -18.09% | 108.4만 |
|---|
| 2026.06.17 | ₩1,677 | ₩1,838 | ₩1,462 | ₩1,690 | +0.80% | 290.3만 |
|---|
| 2026.06.16 | ₩1,217 | ₩2,804 | ₩1,113 | ₩1,985 | +63.18% | 1.2억 |
|---|
| 2026.06.15 | ₩1,052 | ₩1,107 | ₩990 | ₩1,045 | -0.64% | 54.4만 |
|---|
| 2026.06.12 | ₩1,140 | ₩1,254 | ₩1,073 | ₩1,154 | +1.18% | 63.6만 |
|---|
| 2026.06.11 | ₩1,104 | ₩1,395 | ₩1,046 | ₩1,264 | +14.46% | 150.2만 |
|---|
| 2026.06.10 | ₩1,516 | ₩1,744 | ₩1,001 | ₩1,194 | -21.24% | 585.2만 |
|---|
| 2026.06.09 | ₩6,332 | ₩7,566 | ₩2,012 | ₩2,388 | -62.29% | 1.2억 |
|---|
| 2026.06.08 | ₩577 | ₩1,050 | ₩496 | ₩643 | +11.40% | 3218.5만 |
|---|
| 2026.06.05 | ₩657 | ₩657 | ₩577 | ₩624 | -5.10% | 4.5만 |
|---|
| 2026.06.04 | ₩604 | ₩657 | ₩571 | ₩657 | +8.89% | 5.5만 |
|---|
| 2026.06.03 | ₩722 | ₩722 | ₩545 | ₩632 | -12.45% | 8.6만 |
|---|
| 2026.06.02 | ₩726 | ₩747 | ₩691 | ₩722 | -0.55% | 13.2만 |
|---|
| 2026.06.01 | ₩738 | ₩1,073 | ₩661 | ₩722 | -2.18% | 148.6만 |
|---|
| 2026.05.29 | ₩719 | ₩719 | ₩683 | ₩719 | 0.00% | 2.8만 |
|---|
| 2026.05.28 | ₩711 | ₩734 | ₩641 | ₩724 | +1.89% | 6.5만 |
|---|
| 2026.05.27 | ₩691 | ₩724 | ₩651 | ₩694 | +0.39% | 4.6만 |
|---|
| 2026.05.26 | ₩720 | ₩738 | ₩688 | ₩711 | -1.30% | 6.2만 |
|---|
| 2026.05.22 | ₩724 | ₩765 | ₩706 | ₩746 | +2.96% | 5.1만 |
|---|
| 2026.05.21 | ₩775 | ₩792 | ₩702 | ₩739 | -4.67% | 10.6만 |
|---|
| 2026.05.20 | ₩616 | ₩872 | ₩604 | ₩792 | +28.54% | 107.6만 |
|---|
| 2026.05.19 | ₩635 | ₩691 | ₩586 | ₩618 | -2.54% | 1.3만 |
|---|
| 2026.05.18 | ₩626 | ₩695 | ₩581 | ₩626 | 0.00% | 4.3만 |
|---|
| 2026.05.15 | ₩636 | ₩671 | ₩617 | ₩644 | +1.27% | 5.4만 |
|---|
| 2026.05.14 | ₩631 | ₩682 | ₩578 | ₩682 | +8.09% | 9.8만 |
|---|
| 2026.05.13 | ₩570 | ₩635 | ₩537 | ₩629 | +10.35% | 7.1만 |
|---|
| 2026.05.12 | ₩668 | ₩719 | ₩590 | ₩647 | -3.21% | 16.7만 |
|---|
| 2026.05.11 | ₩508 | ₩797 | ₩474 | ₩761 | +49.60% | 707.5만 |
|---|
| 2026.05.08 | ₩802 | ₩818 | ₩684 | ₩755 | -5.85% | 7.3만 |
|---|
| 2026.05.07 | ₩774 | ₩804 | ₩750 | ₩753 | -2.77% | 1.1만 |
|---|
| 2026.05.06 | ₩771 | ₩818 | ₩728 | ₩751 | -2.61% | 3.2만 |
|---|
| 2026.05.05 | ₩782 | ₩816 | ₩771 | ₩775 | -0.86% | 1.4만 |
|---|
| 2026.05.04 | ₩825 | ₩872 | ₩790 | ₩792 | -4.07% | 6.1만 |
|---|
| 2026.05.01 | ₩820 | ₩872 | ₩792 | ₩825 | +0.65% | 2.3만 |
|---|
| 2026.04.30 | ₩765 | ₩857 | ₩765 | ₩818 | +7.02% | 6.3만 |
|---|
| 2026.04.29 | ₩754 | ₩813 | ₩750 | ₩771 | +2.31% | 2.4만 |
|---|
| 2026.04.28 | ₩746 | ₩824 | ₩738 | ₩804 | +7.73% | 2.3만 |
|---|
| 2026.04.27 | ₩724 | ₩832 | ₩712 | ₩805 | +11.11% | 4.5만 |
|---|
| 2026.04.24 | ₩817 | ₩842 | ₩738 | ₩837 | +2.46% | 31.7만 |
|---|
| 2026.04.23 | ₩751 | ₩805 | ₩731 | ₩757 | +0.71% | 1.8만 |
|---|
| 2026.04.22 | ₩804 | ₩805 | ₩737 | ₩751 | -6.51% | 3.1만 |
|---|
| 2026.04.21 | ₩778 | ₩830 | ₩684 | ₩739 | -5.00% | 3.1만 |
|---|
| 2026.04.20 | ₩777 | ₩832 | ₩727 | ₩830 | +6.91% | 7.3만 |
|---|
| 2026.04.17 | ₩787 | ₩787 | ₩738 | ₩777 | -1.36% | 1.1만 |
|---|
| 2026.04.16 | ₩720 | ₩792 | ₩711 | ₩738 | +2.42% | 7.7만 |
|---|
| 2026.04.15 | ₩724 | ₩724 | ₩684 | ₩720 | -0.56% | 5.3만 |
|---|
| 2026.04.14 | ₩684 | ₩699 | ₩631 | ₩684 | 0.00% | 6.3만 |
|---|
| 2026.04.13 | ₩698 | ₩706 | ₩664 | ₩684 | -1.92% | 14.2만 |
|---|
| 2026.04.10 | ₩586 | ₩712 | ₩586 | ₩707 | +20.59% | 25만 |
|---|
| 2026.04.09 | ₩570 | ₩604 | ₩562 | ₩604 | +5.88% | 4.9만 |
|---|
| 2026.04.08 | ₩604 | ₩604 | ₩563 | ₩588 | -2.67% | 2.2만 |
|---|
| 2026.04.07 | ₩523 | ₩604 | ₩514 | ₩563 | +7.69% | 2.5만 |
|---|
| 2026.04.06 | ₩576 | ₩577 | ₩541 | ₩543 | -5.59% | 2.7만 |
|---|
| 2026.04.02 | ₩561 | ₩577 | ₩498 | ₩577 | +2.87% | 3만 |
|---|
| 2026.04.01 | ₩590 | ₩604 | ₩567 | ₩570 | -3.41% | 4.1만 |
|---|
| 2026.03.31 | ₩504 | ₩590 | ₩504 | ₩584 | +15.69% | 2.3만 |
|---|
| 2026.03.30 | ₩541 | ₩631 | ₩534 | ₩550 | +1.74% | 2.3만 |
|---|
| 2026.03.27 | ₩565 | ₩590 | ₩537 | ₩541 | -4.28% | 3만 |
|---|
| 2026.03.26 | ₩604 | ₩644 | ₩557 | ₩566 | -6.22% | 3.7만 |
|---|
| 2026.03.25 | ₩656 | ₩657 | ₩565 | ₩597 | -9.00% | 6.2만 |
|---|
| 2026.03.24 | ₩644 | ₩711 | ₩631 | ₩682 | +5.83% | 25.6만 |
|---|
| 2026.03.23 | ₩559 | ₩644 | ₩553 | ₩614 | +9.83% | 6.4만 |
|---|
| 2026.03.20 | ₩590 | ₩590 | ₩553 | ₩553 | -6.36% | 8.5천 |
|---|
| 2026.03.19 | ₩609 | ₩657 | ₩551 | ₩558 | -8.37% | 6.3만 |
|---|
| 2026.03.18 | ₩660 | ₩663 | ₩604 | ₩609 | -7.72% | 7.9만 |
|---|
| 2026.03.17 | ₩637 | ₩691 | ₩637 | ₩657 | +3.16% | 3.7만 |
|---|
| 2026.03.16 | ₩622 | ₩663 | ₩616 | ₩616 | -1.08% | 2.5만 |
|---|
| 2026.03.13 | ₩657 | ₩671 | ₩624 | ₩624 | -5.10% | 9천 |
|---|
| 2026.03.12 | ₩671 | ₩671 | ₩644 | ₩651 | -3.00% | 2.5만 |
|---|
| 2026.03.11 | ₩643 | ₩698 | ₩632 | ₩632 | -1.67% | 4.1만 |
|---|
| 2026.03.10 | ₩608 | ₩687 | ₩608 | ₩644 | +5.96% | 5.5만 |
|---|
| 2026.03.09 | ₩612 | ₩671 | ₩597 | ₩608 | -0.66% | 7.4만 |
|---|
| 2026.03.06 | ₩644 | ₩688 | ₩617 | ₩620 | -3.75% | 4.5만 |
|---|
| 2026.03.05 | ₩692 | ₩695 | ₩644 | ₩651 | -6.01% | 7.8만 |
|---|
| 2026.03.04 | ₩692 | ₩738 | ₩665 | ₩688 | -0.58% | 3.7만 |
|---|
| 2026.03.03 | ₩746 | ₩777 | ₩671 | ₩692 | -7.19% | 9.5만 |
|---|
| 2026.03.02 | ₩800 | ₩800 | ₩745 | ₩745 | -6.88% | 1.8만 |
|---|
| 2026.02.27 | ₩778 | ₩805 | ₩751 | ₩801 | +2.93% | 2.8만 |
|---|
| 2026.02.26 | ₩753 | ₩805 | ₩753 | ₩805 | +6.95% | 3.4만 |
|---|
| 2026.02.25 | ₩798 | ₩829 | ₩775 | ₩785 | -1.68% | 2.8만 |
|---|
| 2026.02.24 | ₩794 | ₩845 | ₩753 | ₩766 | -3.55% | 4.6만 |
|---|
| 2026.02.23 | ₩856 | ₩859 | ₩785 | ₩785 | -8.31% | 5.2만 |
|---|
| 2026.02.20 | ₩750 | ₩817 | ₩750 | ₩816 | +8.77% | 2.1만 |
|---|
| 2026.02.19 | ₩802 | ₩802 | ₩785 | ₩802 | 0.00% | 2.1만 |
|---|
| 2026.02.18 | ₩836 | ₩836 | ₩753 | ₩808 | -3.37% | 3.3만 |
|---|
| 2026.02.17 | ₩867 | ₩903 | ₩792 | ₩825 | -4.80% | 5.3만 |
|---|
| 2026.02.13 | ₩859 | ₩942 | ₩832 | ₩895 | +4.22% | 5.1만 |
|---|
| 2026.02.12 | ₩842 | ₩1,033 | ₩813 | ₩871 | +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 | ₩840 | ₩936 | ₩840 | ₩885 | +5.43% | 9.3만 |
|---|
| 2026.02.06 | ₩805 | ₩842 | ₩804 | ₩824 | +2.33% | 8만 |
|---|
| 2026.02.05 | ₩805 | ₩872 | ₩805 | ₩820 | +1.83% | 23.1만 |
|---|
| 2026.02.04 | ₩935 | ₩935 | ₩825 | ₩845 | -9.61% | 11.4만 |
|---|
| 2026.02.03 | ₩939 | ₩966 | ₩912 | ₩942 | +0.29% | 11.1만 |
|---|
| 2026.02.02 | ₩1,087 | ₩1,100 | ₩824 | ₩965 | -11.23% | 22.4만 |
|---|
| 2026.01.30 | ₩1,127 | ₩1,135 | ₩1,033 | ₩1,083 | -3.93% | 32.5만 |
|---|
| 2026.01.29 | ₩1,159 | ₩1,186 | ₩1,100 | ₩1,181 | +1.85% | 31.2만 |
|---|
| 2026.01.28 | ₩1,234 | ₩1,328 | ₩1,221 | ₩1,315 | +6.52% | 105.1만 |
|---|
| 2026.01.27 | ₩1,249 | ₩1,346 | ₩1,181 | ₩1,202 | -3.76% | 38.2만 |
|---|
| 2026.01.26 | ₩1,292 | ₩1,435 | ₩1,062 | ₩1,422 | +10.07% | 343.9만 |
|---|
| 2026.01.23 | ₩1,140 | ₩1,664 | ₩1,118 | ₩1,422 | +24.71% | 141.8만 |
|---|
| 2026.01.22 | ₩1,207 | ₩1,342 | ₩1,140 | ₩1,288 | +6.67% | 25.4만 |
|---|
| 2026.01.21 | ₩1,301 | ₩1,328 | ₩1,127 | ₩1,315 | +1.03% | 33.7만 |
|---|
| 2026.01.20 | ₩1,435 | ₩1,489 | ₩1,435 | ₩1,489 | +3.74% | 27.5만 |
|---|
| 2026.01.16 | ₩1,503 | ₩1,596 | ₩1,449 | ₩1,543 | +2.68% | 47.2만 |
|---|
| 2026.01.15 | ₩1,476 | ₩1,596 | ₩1,422 | ₩1,556 | +5.45% | 25.3만 |
|---|
| 2026.01.14 | ₩1,556 | ₩1,637 | ₩1,435 | ₩1,543 | -0.86% | 67.3만 |
|---|
| 2026.01.13 | ₩2,240 | ₩2,240 | ₩1,664 | ₩1,704 | -23.95% | 2008.2만 |
|---|
| 2026.01.12 | ₩1,892 | ₩1,892 | ₩1,637 | ₩1,757 | -7.09% | 17.3만 |
|---|
| 2026.01.09 | ₩1,851 | ₩1,878 | ₩1,811 | ₩1,878 | +1.45% | 12.1만 |
|---|
| 2026.01.08 | ₩1,838 | ₩1,972 | ₩1,811 | ₩1,905 | +3.65% | 8.3만 |
|---|
| 2026.01.07 | ₩2,026 | ₩2,093 | ₩1,851 | ₩1,905 | -5.96% | 16만 |
|---|
| 2026.01.06 | ₩1,985 | ₩2,012 | ₩1,878 | ₩1,945 | -2.03% | 15.6만 |
|---|
| 2026.01.05 | ₩1,985 | ₩1,985 | ₩1,824 | ₩1,878 | -5.41% | 13.4만 |
|---|
| 2026.01.02 | ₩1,878 | ₩2,106 | ₩1,744 | ₩1,905 | +1.43% | 14만 |
|---|
| 2025.12.31 | ₩1,959 | ₩2,093 | ₩1,918 | ₩2,053 | +4.79% | 27.4만 |
|---|
| 2025.12.30 | ₩1,959 | ₩1,985 | ₩1,717 | ₩1,945 | -0.68% | 66.9만 |
|---|
| 2025.12.29 | ₩2,187 | ₩3,904 | ₩1,838 | ₩2,348 | +7.36% | 1891.4만 |
|---|
| 2025.12.26 | ₩2,240 | ₩2,307 | ₩1,731 | ₩1,744 | -22.16% | 8.9만 |
|---|
| 2025.12.24 | ₩2,307 | ₩2,415 | ₩2,146 | ₩2,146 | -6.98% | 4.9만 |
|---|
| 2025.12.23 | ₩2,388 | ₩2,468 | ₩2,361 | ₩2,428 | +1.69% | 2.1만 |
|---|
| 2025.12.22 | ₩2,522 | ₩2,522 | ₩2,388 | ₩2,388 | -5.32% | 1.7만 |
|---|
| 2025.12.19 | ₩2,415 | ₩2,683 | ₩2,415 | ₩2,603 | +7.78% | 3.6만 |
|---|
| 2025.12.18 | ₩2,509 | ₩2,844 | ₩1,610 | ₩2,817 | +12.30% | 33.9만 |
|---|
| 2025.12.17 | ₩2,401 | ₩2,522 | ₩2,348 | ₩2,522 | +5.03% | 1.3만 |
|---|
| 2025.12.16 | ₩2,495 | ₩2,536 | ₩2,281 | ₩2,468 | -1.08% | 5만 |
|---|
| 2025.12.15 | ₩2,549 | ₩2,562 | ₩2,281 | ₩2,321 | -8.95% | 3.1만 |
|---|
| 2025.12.12 | ₩2,589 | ₩2,683 | ₩2,133 | ₩2,281 | -11.92% | 3.5만 |
|---|
| 2025.12.11 | ₩2,683 | ₩2,683 | ₩2,415 | ₩2,495 | -7.00% | 1.1만 |
|---|
| 2025.12.10 | ₩2,549 | ₩2,696 | ₩2,415 | ₩2,656 | +4.21% | 4.4만 |
|---|
| 2025.12.09 | ₩2,817 | ₩2,817 | ₩2,603 | ₩2,683 | -4.76% | 2.2만 |
|---|
| 2025.12.08 | ₩2,951 | ₩3,086 | ₩2,629 | ₩2,737 | -7.27% | 2.9만 |
|---|
| 2025.12.05 | ₩2,844 | ₩3,086 | ₩2,683 | ₩2,951 | +3.77% | 6.9만 |
|---|
| 2025.12.04 | ₩2,696 | ₩2,857 | ₩2,603 | ₩2,844 | +5.47% | 5만 |
|---|
| 2025.12.03 | ₩2,817 | ₩2,817 | ₩2,321 | ₩2,683 | -4.76% | 8.5만 |
|---|
| 2025.12.02 | ₩2,240 | ₩2,549 | ₩2,240 | ₩2,495 | +11.38% | 4.9만 |
|---|
| 2025.12.01 | ₩2,415 | ₩2,415 | ₩2,106 | ₩2,254 | -6.67% | 16.3만 |
|---|
| 2025.11.28 | ₩2,817 | ₩2,817 | ₩2,294 | ₩2,455 | -12.86% | 7.5만 |
|---|
| 2025.11.26 | ₩2,911 | ₩2,911 | ₩2,683 | ₩2,723 | -6.45% | 4.6만 |
|---|
| 2025.11.25 | ₩2,777 | ₩2,804 | ₩2,482 | ₩2,804 | +0.97% | 10.9만 |
|---|
| 2025.11.24 | ₩3,086 | ₩3,099 | ₩2,093 | ₩2,764 | -10.43% | 37.8만 |
|---|
| 2025.11.21 | ₩2,455 | ₩4,695 | ₩2,321 | ₩3,166 | +28.96% | 720.5만 |
|---|
| 2025.11.20 | ₩3,032 | ₩3,220 | ₩2,146 | ₩2,214 | -26.99% | 18.7만 |
|---|
| 2025.11.19 | ₩3,220 | ₩3,287 | ₩2,898 | ₩3,126 | -2.92% | 3.1만 |
|---|
| 2025.11.18 | ₩3,488 | ₩3,622 | ₩2,683 | ₩3,287 | -5.77% | 9.4만 |
|---|
| 2025.11.17 | ₩4,830 | ₩4,830 | ₩3,086 | ₩3,394 | -29.72% | 13.3만 |
|---|
| 2025.11.14 | ₩4,561 | ₩4,856 | ₩4,306 | ₩4,682 | +2.65% | 3만 |
|---|
| 2025.11.13 | ₩4,695 | ₩5,232 | ₩4,575 | ₩4,628 | -1.43% | 3.8만 |
|---|
| 2025.11.12 | ₩4,239 | ₩5,634 | ₩4,239 | ₩5,098 | +20.25% | 9만 |
|---|
| 2025.11.11 | ₩4,575 | ₩4,964 | ₩4,065 | ₩4,695 | +2.64% | 6.3만 |
|---|
| 2025.11.10 | ₩4,293 | ₩5,098 | ₩4,293 | ₩4,950 | +15.31% | 14.4만 |
|---|
| 2025.11.07 | ₩5,634 | ₩5,769 | ₩4,025 | ₩4,481 | -20.48% | 37.7만 |
|---|
| 2025.11.06 | ₩5,634 | ₩6,681 | ₩5,098 | ₩5,661 | +0.48% | 134.6만 |
|---|
| 2025.11.05 | ₩22,672 | ₩22,672 | ₩7,110 | ₩8,304 | -63.37% | 148만 |
|---|
| 2025.11.04 | ₩16,635 | ₩19,050 | ₩6,037 | ₩11,202 | -32.66% | 135.4만 |
|---|
| 2025.11.03 | ₩16,635 | ₩17,172 | ₩12,342 | ₩16,769 | +0.81% | 130.9만 |
|---|
| 2025.10.31 | ₩16,769 | ₩17,038 | ₩13,415 | ₩16,367 | -2.40% | 38.2만 |
|---|
| 2025.10.30 | ₩17,842 | ₩18,782 | ₩16,568 | ₩17,306 | -3.01% | 36만 |
|---|
| 2025.10.29 | ₩16,635 | ₩17,440 | ₩16,098 | ₩17,306 | +4.03% | 27.5만 |
|---|
| 2025.10.28 | ₩17,172 | ₩17,172 | ₩16,233 | ₩16,367 | -4.69% | 28.4만 |
|---|
| 2025.10.27 | ₩15,830 | ₩17,440 | ₩15,025 | ₩16,635 | +5.08% | 59만 |
|---|
| 2025.10.24 | ₩16,098 | ₩16,367 | ₩14,757 | ₩15,830 | -1.67% | 47.2만 |
|---|
| 2025.10.23 | ₩14,623 | ₩18,379 | ₩13,818 | ₩15,562 | +6.42% | 95.1만 |
|---|
| 2025.10.22 | ₩14,220 | ₩14,623 | ₩13,684 | ₩14,354 | +0.94% | 9.9만 |
|---|
| 2025.10.21 | ₩14,354 | ₩15,213 | ₩14,354 | ₩14,623 | +1.87% | 1.6만 |
|---|
| 2025.10.20 | ₩14,757 | ₩15,696 | ₩14,354 | ₩15,159 | +2.73% | 12.3만 |
|---|
| 2025.10.17 | ₩14,354 | ₩16,635 | ₩14,354 | ₩14,757 | +2.80% | 2.6만 |
|---|
| 2025.10.16 | ₩15,964 | ₩16,367 | ₩14,086 | ₩14,354 | -10.08% | 7.3만 |
|---|
| 2025.10.15 | ₩17,306 | ₩17,306 | ₩15,294 | ₩15,964 | -7.75% | 3.3만 |
|---|
| 2025.10.14 | ₩15,428 | ₩18,111 | ₩15,159 | ₩16,769 | +8.70% | 24.6만 |
|---|
| 2025.10.13 | ₩16,098 | ₩17,708 | ₩13,952 | ₩16,367 | +1.67% | 21.9만 |
|---|
| 2025.10.10 | ₩18,111 | ₩29,514 | ₩13,885 | ₩15,964 | -11.85% | 48.9만 |
|---|