시장 데이터를 불러오는 중
전체 종목
CDT 에퀴티 과거 주가
CDT Equity Inc. - Common Stock · CDT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CDT Equity Inc. - Common Stock · CDT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,059 | ₩1,069 | ₩939 | ₩963 | -9.11% | 46.6만 |
| 2026.10.08 | ₩1,101 | ₩1,141 | ₩1,067 | ₩1,073 | -2.56% | 26.3만 |
| 2026.10.07 | ₩1,206 | ₩1,206 | ₩1,078 | ₩1,121 | -7.01% | 48.2만 |
| 2026.10.06 | ₩1,207 | ₩1,261 | ₩1,141 | ₩1,247 | +3.33% | 91.8만 |
| 2026.10.05 | ₩1,305 | ₩1,305 | ₩1,140 | ₩1,231 | -5.65% | 35.3만 |
| 2026.10.02 | ₩1,717 | ₩1,717 | ₩1,274 | ₩1,328 | -22.66% | 102.5만 |
| 2026.10.01 | ₩1,797 | ₩1,839 | ₩1,636 | ₩1,676 | -6.72% | 25.9만 |
| 2026.09.30 | ₩1,945 | ₩2,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,824 |
| -6.21% |
| 32.7만 |
| 2026.09.29 | ₩2,508 | ₩2,527 | ₩1,931 | ₩1,945 | -22.46% | 60만 |
|---|
| 2026.09.28 | ₩2,515 | ₩2,582 | ₩2,280 | ₩2,548 | +1.33% | 122만 |
|---|
| 2026.09.25 | ₩2,950 | ₩2,984 | ₩2,649 | ₩2,682 | -9.09% | 106.6만 |
|---|
| 2026.09.24 | ₩4,057 | ₩4,258 | ₩4,023 | ₩4,057 | 0.00% | 29.6만 |
|---|
| 2026.09.23 | ₩4,627 | ₩4,828 | ₩4,392 | ₩4,526 | -2.17% | 46.6만 |
|---|
| 2026.09.22 | ₩5,029 | ₩5,029 | ₩4,358 | ₩4,761 | -5.33% | 50.1만 |
|---|
| 2026.09.21 | ₩5,565 | ₩5,700 | ₩5,130 | ₩5,163 | -7.23% | 17.9만 |
|---|
| 2026.09.18 | ₩5,398 | ₩5,934 | ₩5,264 | ₩5,834 | +8.07% | 72.3만 |
|---|
| 2026.09.17 | ₩6,907 | ₩6,907 | ₩6,035 | ₩6,370 | -7.77% | 16.1만 |
|---|
| 2026.09.16 | ₩6,940 | ₩6,974 | ₩6,202 | ₩6,638 | -4.35% | 19.1만 |
|---|
| 2026.09.15 | ₩7,108 | ₩7,275 | ₩6,471 | ₩6,806 | -4.25% | 23만 |
|---|
| 2026.09.14 | ₩7,376 | ₩7,611 | ₩7,007 | ₩7,342 | -0.45% | 21.7만 |
|---|
| 2026.09.11 | ₩8,616 | ₩8,650 | ₩7,711 | ₩8,382 | -2.72% | 40.8만 |
|---|
| 2026.09.10 | ₩13,813 | ₩13,813 | ₩10,896 | ₩11,567 | -16.26% | 178.6만 |
|---|
| 2026.09.09 | ₩20,116 | ₩20,787 | ₩19,446 | ₩20,116 | 0.00% | 5.1천 |
|---|
| 2026.09.08 | ₩20,116 | ₩22,262 | ₩19,513 | ₩20,686 | +2.83% | 1.3만 |
|---|
| 2026.09.04 | ₩24,475 | ₩24,977 | ₩20,518 | ₩20,954 | -14.38% | 3만 |
|---|
| 2026.09.03 | ₩29,504 | ₩29,705 | ₩23,469 | ₩25,112 | -14.89% | 3만 |
|---|
| 2026.09.02 | ₩38,556 | ₩40,232 | ₩30,174 | ₩30,509 | -20.87% | 5.2만 |
|---|
| 2026.09.01 | ₩56,995 | ₩57,331 | ₩46,937 | ₩49,620 | -12.94% | 10.9만 |
|---|
| 2026.08.31 | ₩57,331 | ₩60,013 | ₩53,643 | ₩56,325 | -1.75% | 5.5천 |
|---|
| 2026.08.28 | ₩66,383 | ₩68,059 | ₩54,313 | ₩56,660 | -14.65% | 1.9만 |
|---|
| 2026.08.27 | ₩63,366 | ₩66,048 | ₩60,348 | ₩63,030 | -0.53% | 6.1천 |
|---|
| 2026.08.26 | ₩70,741 | ₩70,741 | ₩61,019 | ₩63,366 | -10.43% | 3.7천 |
|---|
| 2026.08.25 | ₩80,799 | ₩82,141 | ₩64,371 | ₩68,730 | -14.94% | 2만 |
|---|
| 2026.08.24 | ₩98,904 | ₩99,910 | ₩82,476 | ₩83,482 | -15.59% | 2.3천 |
|---|
| 2026.08.21 | ₩100,245 | ₩113,991 | ₩95,216 | ₩95,887 | -4.35% | 3.2천 |
|---|
| 2026.08.20 | ₩99,239 | ₩100,916 | ₩94,545 | ₩97,228 | -2.03% | 1.2천 |
|---|
| 2026.08.19 | ₩99,574 | ₩102,592 | ₩98,133 | ₩100,916 | +1.35% | 1.1천 |
|---|
| 2026.08.18 | ₩93,875 | ₩101,921 | ₩89,181 | ₩96,892 | +3.21% | 1.1천 |
|---|
| 2026.08.17 | ₩96,222 | ₩102,257 | ₩93,875 | ₩94,009 | -2.30% | 1.4천 |
|---|
| 2026.08.14 | ₩99,574 | ₩103,262 | ₩93,875 | ₩97,898 | -1.68% | 1.1천 |
|---|
| 2026.08.13 | ₩98,904 | ₩108,962 | ₩97,563 | ₩105,442 | +6.61% | 1.4천 |
|---|
| 2026.08.12 | ₩100,245 | ₩104,939 | ₩97,563 | ₩98,401 | -1.84% | 776 |
|---|
| 2026.08.11 | ₩104,268 | ₩108,627 | ₩99,072 | ₩99,239 | -4.82% | 924 |
|---|
| 2026.08.10 | ₩115,667 | ₩115,667 | ₩100,580 | ₩104,268 | -9.86% | 1.7천 |
|---|
| 2026.08.07 | ₩108,627 | ₩122,373 | ₩107,621 | ₩114,661 | +5.56% | 2.7천 |
|---|
| 2026.08.06 | ₩119,690 | ₩121,702 | ₩108,291 | ₩108,291 | -9.52% | 5.4천 |
|---|
| 2026.08.05 | ₩104,268 | ₩125,390 | ₩102,257 | ₩120,361 | +15.43% | 1.3만 |
|---|
| 2026.08.04 | ₩97,563 | ₩111,309 | ₩97,261 | ₩105,274 | +7.90% | 2.9천 |
|---|
| 2026.08.03 | ₩97,228 | ₩100,077 | ₩92,769 | ₩96,054 | -1.21% | 2.1천 |
|---|
| 2026.07.31 | ₩90,690 | ₩99,373 | ₩87,170 | ₩98,233 | +8.32% | 5.1천 |
|---|
| 2026.07.30 | ₩86,834 | ₩93,540 | ₩86,834 | ₩89,852 | +3.47% | 1.1천 |
|---|
| 2026.07.29 | ₩93,875 | ₩93,875 | ₩84,823 | ₩85,493 | -8.93% | 3.1천 |
|---|
| 2026.07.28 | ₩93,875 | ₩103,933 | ₩87,605 | ₩98,569 | +5.00% | 2.5천 |
|---|
| 2026.07.27 | ₩102,257 | ₩103,430 | ₩92,400 | ₩95,384 | -6.72% | 1.1천 |
|---|
| 2026.07.24 | ₩109,297 | ₩111,812 | ₩97,898 | ₩102,592 | -6.13% | 1.1천 |
|---|
| 2026.07.23 | ₩105,609 | ₩115,667 | ₩101,921 | ₩109,632 | +3.81% | 1.9천 |
|---|
| 2026.07.22 | ₩121,032 | ₩121,870 | ₩107,286 | ₩113,320 | -6.37% | 3.2천 |
|---|
| 2026.07.21 | ₩121,032 | ₩130,754 | ₩107,956 | ₩128,407 | +6.09% | 5.7천 |
|---|
| 2026.07.20 | ₩110,303 | ₩122,037 | ₩103,765 | ₩119,523 | +8.36% | 9.2천 |
|---|
| 2026.07.17 | ₩112,315 | ₩117,344 | ₩100,580 | ₩104,939 | -6.57% | 1천 |
|---|
| 2026.07.16 | ₩106,615 | ₩127,066 | ₩100,580 | ₩119,020 | +11.64% | 3.6천 |
|---|
| 2026.07.15 | ₩117,344 | ₩127,737 | ₩117,344 | ₩117,679 | +0.29% | 1천 |
|---|
| 2026.07.14 | ₩119,690 | ₩127,402 | ₩113,991 | ₩117,344 | -1.96% | 737 |
|---|
| 2026.07.13 | ₩130,754 | ₩130,754 | ₩114,661 | ₩120,361 | -7.95% | 1.6천 |
|---|
| 2026.07.10 | ₩134,442 | ₩137,460 | ₩127,402 | ₩127,737 | -4.99% | 852 |
|---|
| 2026.07.09 | ₩146,847 | ₩146,847 | ₩129,078 | ₩137,460 | -6.39% | 1.3천 |
|---|
| 2026.07.08 | ₩144,165 | ₩152,211 | ₩134,442 | ₩148,188 | +2.79% | 1.2천 |
|---|
| 2026.07.07 | ₩150,870 | ₩170,651 | ₩141,483 | ₩147,518 | -2.22% | 2.3천 |
|---|
| 2026.07.06 | ₩162,269 | ₩164,281 | ₩147,518 | ₩152,211 | -6.20% | 1.7천 |
|---|
| 2026.07.02 | ₩172,663 | ₩176,351 | ₩156,570 | ₩165,622 | -4.08% | 2.6천 |
|---|
| 2026.07.01 | ₩182,050 | ₩208,872 | ₩174,674 | ₩175,680 | -3.50% | 2.1천 |
|---|
| 2026.06.30 | ₩194,455 | ₩194,455 | ₩171,657 | ₩187,750 | -3.45% | 2.7천 |
|---|
| 2026.06.29 | ₩209,542 | ₩214,571 | ₩181,380 | ₩195,461 | -6.72% | 3.3천 |
|---|
| 2026.06.26 | ₩224,964 | ₩231,335 | ₩190,432 | ₩213,230 | -5.22% | 7.1천 |
|---|
| 2026.06.25 | ₩334,597 | ₩334,597 | ₩230,329 | ₩239,046 | -28.56% | 7.1천 |
|---|
| 2026.06.24 | ₩362,089 | ₩419,084 | ₩352,031 | ₩365,442 | +0.93% | 1만 |
|---|
| 2026.06.23 | ₩519,665 | ₩536,428 | ₩372,147 | ₩385,558 | -25.81% | 2.7만 |
|---|
| 2026.06.22 | ₩474,404 | ₩638,685 | ₩425,790 | ₩502,901 | +6.01% | 45.2만 |
|---|
| 2026.06.18 | ₩449,258 | ₩603,482 | ₩292,353 | ₩341,973 | -23.88% | 99.8만 |
|---|
| 2026.06.17 | ₩244,745 | ₩244,745 | ₩232,340 | ₩232,340 | -5.07% | 176 |
|---|
| 2026.06.16 | ₩231,670 | ₩241,393 | ₩228,988 | ₩240,722 | +3.91% | 287 |
|---|
| 2026.06.15 | ₩253,797 | ₩253,797 | ₩234,687 | ₩238,040 | -6.21% | 333 |
|---|
| 2026.06.12 | ₩241,728 | ₩251,451 | ₩224,964 | ₩233,346 | -3.47% | 611 |
|---|
| 2026.06.11 | ₩234,687 | ₩255,809 | ₩234,687 | ₩240,722 | +2.57% | 635 |
|---|
| 2026.06.10 | ₩251,451 | ₩258,156 | ₩234,687 | ₩241,393 | -4.00% | 460 |
|---|
| 2026.06.09 | ₩248,098 | ₩266,538 | ₩244,745 | ₩248,768 | +0.27% | 829 |
|---|
| 2026.06.08 | ₩248,098 | ₩274,919 | ₩229,994 | ₩259,832 | +4.73% | 1.2천 |
|---|
| 2026.06.05 | ₩272,572 | ₩272,572 | ₩236,699 | ₩246,757 | -9.47% | 1.3천 |
|---|
| 2026.06.04 | ₩258,156 | ₩291,683 | ₩248,098 | ₩284,977 | +10.39% | 1.6천 |
|---|
| 2026.06.03 | ₩268,214 | ₩274,919 | ₩256,480 | ₩269,890 | +0.63% | 1.2천 |
|---|
| 2026.06.02 | ₩285,983 | ₩301,741 | ₩271,567 | ₩284,307 | -0.59% | 1.9천 |
|---|
| 2026.06.01 | ₩301,741 | ₩326,215 | ₩285,313 | ₩300,064 | -0.56% | 6.5천 |
|---|
| 2026.05.29 | ₩368,794 | ₩968,923 | ₩312,805 | ₩348,678 | -5.45% | 18.4만 |
|---|
| 2026.05.28 | ₩331,915 | ₩341,973 | ₩312,134 | ₩318,504 | -4.04% | 1.1천 |
|---|
| 2026.05.27 | ₩325,209 | ₩402,321 | ₩302,076 | ₩368,794 | +13.40% | 5.9천 |
|---|
| 2026.05.26 | ₩355,384 | ₩365,442 | ₩265,867 | ₩296,376 | -16.60% | 1.2천 |
|---|
| 2026.05.22 | ₩402,321 | ₩427,801 | ₩331,915 | ₩352,031 | -12.50% | 1.3천 |
|---|
| 2026.05.21 | ₩449,258 | ₩449,258 | ₩382,205 | ₩409,026 | -8.96% | 1.3천 |
|---|
| 2026.05.20 | ₩432,495 | ₩432,495 | ₩402,656 | ₩412,379 | -4.65% | 1.1천 |
|---|
| 2026.05.19 | ₩469,375 | ₩479,433 | ₩395,616 | ₩402,321 | -14.29% | 5.1천 |
|---|
| 2026.05.18 | ₩580,348 | ₩586,718 | ₩501,225 | ₩502,901 | -13.34% | 247 |
|---|
| 2026.05.15 | ₩630,303 | ₩648,072 | ₩566,937 | ₩578,336 | -8.24% | 156 |
|---|
| 2026.05.14 | ₩694,004 | ₩714,120 | ₩613,540 | ₩623,598 | -10.14% | 249 |
|---|
| 2026.05.13 | ₩657,124 | ₩734,236 | ₩595,100 | ₩710,767 | +8.16% | 270 |
|---|
| 2026.05.12 | ₩628,627 | ₩643,714 | ₩623,933 | ₩633,656 | +0.80% | 85 |
|---|
| 2026.05.11 | ₩670,535 | ₩670,535 | ₩613,540 | ₩620,245 | -7.50% | 148 |
|---|
| 2026.05.08 | ₩720,825 | ₩720,825 | ₩656,118 | ₩672,211 | -6.74% | 148 |
|---|
| 2026.05.07 | ₩771,115 | ₩781,173 | ₩678,917 | ₩697,356 | -9.57% | 201 |
|---|
| 2026.05.06 | ₩720,825 | ₩759,381 | ₩697,356 | ₩757,705 | +5.12% | 170 |
|---|
| 2026.05.05 | ₩735,912 | ₩735,912 | ₩687,298 | ₩697,356 | -5.24% | 108 |
|---|
| 2026.05.04 | ₩740,941 | ₩761,057 | ₩697,356 | ₩704,062 | -4.98% | 171 |
|---|
| 2026.05.01 | ₩769,439 | ₩797,937 | ₩737,589 | ₩757,705 | -1.53% | 100 |
|---|
| 2026.04.30 | ₩761,057 | ₩807,995 | ₩750,999 | ₩779,497 | +2.42% | 56 |
|---|
| 2026.04.29 | ₩805,313 | ₩846,550 | ₩740,941 | ₩754,352 | -6.33% | 131 |
|---|
| 2026.04.28 | ₩834,816 | ₩834,816 | ₩797,937 | ₩824,758 | -1.20% | 72 |
|---|
| 2026.04.27 | ₩935,396 | ₩948,807 | ₩811,347 | ₩834,816 | -10.75% | 174 |
|---|
| 2026.04.24 | ₩982,334 | ₩992,392 | ₩918,633 | ₩921,986 | -6.14% | 190 |
|---|
| 2026.04.23 | ₩1,062,798 | ₩1,076,209 | ₩992,392 | ₩992,392 | -6.62% | 149 |
|---|
| 2026.04.22 | ₩1,096,325 | ₩1,109,735 | ₩1,014,184 | ₩1,049,387 | -4.28% | 227 |
|---|
| 2026.04.21 | ₩1,110,071 | ₩1,171,760 | ₩1,096,325 | ₩1,109,735 | -0.03% | 117 |
|---|
| 2026.04.20 | ₩1,143,262 | ₩1,176,789 | ₩1,072,856 | ₩1,124,822 | -1.61% | 194 |
|---|
| 2026.04.17 | ₩1,173,436 | ₩1,190,200 | ₩1,069,503 | ₩1,160,026 | -1.14% | 364 |
|---|
| 2026.04.16 | ₩1,354,481 | ₩1,542,231 | ₩872,031 | ₩1,183,494 | -12.62% | 3천 |
|---|
| 2026.04.15 | ₩1,642,811 | ₩1,656,221 | ₩1,565,699 | ₩1,565,699 | -4.69% | 73 |
|---|
| 2026.04.14 | ₩1,683,043 | ₩1,756,802 | ₩1,579,110 | ₩1,599,226 | -4.98% | 116 |
|---|
| 2026.04.13 | ₩1,381,302 | ₩1,693,101 | ₩1,347,775 | ₩1,669,632 | +20.87% | 368 |
|---|
| 2026.04.10 | ₩1,991,489 | ₩1,991,489 | ₩1,245,519 | ₩1,367,891 | -31.31% | 587 |
|---|
| 2026.04.09 | ₩1,679,690 | ₩2,085,364 | ₩1,602,579 | ₩1,974,726 | +17.56% | 433 |
|---|
| 2026.04.08 | ₩1,505,351 | ₩1,814,803 | ₩1,408,124 | ₩1,716,570 | +14.03% | 495 |
|---|
| 2026.04.07 | ₩1,411,476 | ₩1,505,351 | ₩1,333,694 | ₩1,414,829 | +0.24% | 328 |
|---|
| 2026.04.06 | ₩1,320,954 | ₩1,391,360 | ₩1,220,374 | ₩1,324,307 | +0.25% | 201 |
|---|
| 2026.04.02 | ₩1,381,302 | ₩1,538,878 | ₩1,284,075 | ₩1,324,307 | -4.13% | 647 |
|---|
| 2026.04.01 | ₩1,686,396 | ₩1,716,570 | ₩1,475,177 | ₩1,709,864 | +1.39% | 3천 |
|---|
| 2026.03.31 | ₩2,252,998 | ₩2,254,674 | ₩1,662,927 | ₩1,709,864 | -24.11% | 1.2천 |
|---|
| 2026.03.30 | ₩2,551,386 | ₩3,191,747 | ₩2,514,506 | ₩3,134,751 | +22.86% | 3.8천 |
|---|
| 2026.03.27 | ₩2,866,537 | ₩3,687,943 | ₩2,497,743 | ₩2,631,850 | -8.19% | 427 |
|---|
| 2026.03.26 | ₩3,637,652 | ₩3,637,652 | ₩3,294,003 | ₩3,294,003 | -9.45% | 13 |
|---|
| 2026.03.25 | ₩3,436,492 | ₩3,838,813 | ₩3,101,224 | ₩3,646,034 | +6.10% | 47 |
|---|
| 2026.03.24 | ₩4,157,317 | ₩4,358,478 | ₩4,056,737 | ₩4,140,554 | -0.40% | 10 |
|---|
| 2026.03.23 | ₩4,023,210 | ₩4,182,462 | ₩3,855,576 | ₩4,073,500 | +1.25% | 8 |
|---|
| 2026.03.20 | ₩3,914,248 | ₩4,081,882 | ₩3,713,088 | ₩4,081,882 | +4.28% | 14 |
|---|
| 2026.03.19 | ₩4,283,042 | ₩4,283,042 | ₩3,771,759 | ₩4,039,973 | -5.68% | 12 |
|---|
| 2026.03.18 | ₩4,107,027 | ₩4,257,897 | ₩4,006,447 | ₩4,257,897 | +3.67% | 6 |
|---|
| 2026.03.17 | ₩3,855,576 | ₩4,190,844 | ₩3,738,233 | ₩4,107,027 | +6.52% | 16 |
|---|
| 2026.03.16 | ₩4,274,661 | ₩4,274,661 | ₩3,704,706 | ₩3,822,050 | -10.59% | 25 |
|---|
| 2026.03.13 | ₩4,861,379 | ₩4,945,196 | ₩3,964,538 | ₩4,006,447 | -17.59% | 40 |
|---|
| 2026.03.12 | ₩4,777,562 | ₩4,945,196 | ₩4,769,180 | ₩4,945,196 | +3.51% | 8 |
|---|
| 2026.03.11 | ₩5,213,410 | ₩5,397,807 | ₩4,551,256 | ₩4,819,470 | -7.56% | 30 |
|---|
| 2026.03.10 | ₩5,867,181 | ₩5,867,181 | ₩5,188,265 | ₩5,246,936 | -10.57% | 8 |
|---|
| 2026.03.09 | ₩5,506,769 | ₩5,741,456 | ₩5,280,463 | ₩5,741,456 | +4.26% | 8 |
|---|
| 2026.03.06 | ₩5,448,097 | ₩5,615,731 | ₩5,137,974 | ₩5,615,731 | +3.08% | 6 |
|---|
| 2026.03.05 | ₩5,816,891 | ₩5,867,181 | ₩5,246,936 | ₩5,590,586 | -3.89% | 10 |
|---|
| 2026.03.04 | ₩5,196,646 | ₩6,118,632 | ₩4,961,959 | ₩5,934,235 | +14.19% | 24 |
|---|
| 2026.03.03 | ₩5,330,753 | ₩5,330,753 | ₩4,861,379 | ₩5,196,646 | -2.52% | 18 |
|---|
| 2026.03.02 | ₩5,590,586 | ₩5,590,586 | ₩5,205,028 | ₩5,473,242 | -2.10% | 18 |
|---|
| 2026.02.27 | ₩5,406,188 | ₩5,858,800 | ₩5,112,829 | ₩5,808,509 | +7.44% | 24 |
|---|
| 2026.02.26 | ₩5,624,112 | ₩5,699,548 | ₩5,205,028 | ₩5,506,769 | -2.09% | 31 |
|---|
| 2026.02.25 | ₩5,615,731 | ₩5,783,364 | ₩5,280,463 | ₩5,783,364 | +2.99% | 39 |
|---|
| 2026.02.24 | ₩5,950,998 | ₩5,950,998 | ₩5,154,738 | ₩5,758,219 | -3.24% | 58 |
|---|
| 2026.02.23 | ₩6,688,587 | ₩6,705,350 | ₩5,992,907 | ₩6,009,670 | -10.15% | 59 |
|---|
| 2026.02.20 | ₩9,555,124 | ₩9,638,941 | ₩5,724,693 | ₩6,294,647 | -34.12% | 1.9천 |
|---|
| 2026.02.19 | ₩8,708,573 | ₩8,716,955 | ₩7,794,969 | ₩7,794,969 | -10.49% | 15 |
|---|
| 2026.02.18 | ₩9,052,223 | ₩9,077,368 | ₩8,465,504 | ₩8,716,955 | -3.70% | 50 |
|---|
| 2026.02.17 | ₩8,633,138 | ₩9,597,032 | ₩8,633,138 | ₩9,219,856 | +6.80% | 16 |
|---|
| 2026.02.13 | ₩8,968,406 | ₩9,219,856 | ₩8,633,138 | ₩9,052,223 | +0.93% | 10 |
|---|
| 2026.02.12 | ₩9,052,223 | ₩9,219,856 | ₩8,297,871 | ₩8,716,955 | -3.70% | 21 |
|---|
| 2026.02.11 | ₩9,219,856 | ₩9,219,856 | ₩8,549,321 | ₩9,219,856 | 0.00% | 9 |
|---|
| 2026.02.10 | ₩9,387,490 | ₩9,655,704 | ₩9,219,856 | ₩9,387,490 | 0.00% | 10 |
|---|
| 2026.02.09 | ₩9,136,039 | ₩9,890,391 | ₩9,001,932 | ₩9,722,758 | +6.42% | 36 |
|---|
| 2026.02.06 | ₩8,381,688 | ₩9,387,490 | ₩8,297,871 | ₩9,387,490 | +12.00% | 27 |
|---|
| 2026.02.05 | ₩7,962,603 | ₩9,471,307 | ₩7,635,717 | ₩8,465,504 | +6.32% | 40 |
|---|
| 2026.02.04 | ₩9,722,758 | ₩9,974,208 | ₩8,716,955 | ₩8,884,589 | -8.62% | 102 |
|---|
| 2026.02.03 | ₩9,722,758 | ₩11,147,644 | ₩9,303,673 | ₩11,147,644 | +14.66% | 2.7천 |
|---|
| 2026.02.02 | ₩9,219,856 | ₩9,387,490 | ₩8,884,589 | ₩9,303,673 | +0.91% | 5 |
|---|
| 2026.01.30 | ₩9,136,039 | ₩9,555,124 | ₩8,884,589 | ₩9,136,039 | 0.00% | 7 |
|---|
| 2026.01.29 | ₩9,722,758 | ₩9,806,574 | ₩9,177,948 | ₩9,219,856 | -5.17% | 10 |
|---|
| 2026.01.28 | ₩9,555,124 | ₩10,007,735 | ₩9,136,039 | ₩9,555,124 | 0.00% | 14 |
|---|
| 2026.01.27 | ₩10,058,025 | ₩10,058,025 | ₩8,968,406 | ₩9,245,001 | -8.08% | 23 |
|---|
| 2026.01.26 | ₩10,141,842 | ₩10,544,163 | ₩10,058,025 | ₩10,225,659 | +0.83% | 18 |
|---|
| 2026.01.23 | ₩10,812,377 | ₩11,315,278 | ₩10,058,025 | ₩10,141,842 | -6.20% | 36 |
|---|
| 2026.01.22 | ₩11,784,653 | ₩12,237,264 | ₩11,399,095 | ₩11,734,363 | -0.43% | 285 |
|---|
| 2026.01.21 | ₩12,404,898 | ₩12,404,898 | ₩11,399,095 | ₩12,069,630 | -2.70% | 24 |
|---|
| 2026.01.20 | ₩12,446,806 | ₩13,326,883 | ₩10,896,194 | ₩12,321,081 | -1.01% | 161 |
|---|
| 2026.01.16 | ₩11,399,095 | ₩11,985,813 | ₩11,231,461 | ₩11,901,996 | +4.41% | 404 |
|---|
| 2026.01.15 | ₩12,069,630 | ₩12,069,630 | ₩11,147,644 | ₩11,315,278 | -6.25% | 4 |
|---|
| 2026.01.14 | ₩11,650,546 | ₩11,734,363 | ₩11,357,187 | ₩11,734,363 | +0.72% | 5 |
|---|
| 2026.01.13 | ₩12,488,714 | ₩12,991,616 | ₩11,650,546 | ₩11,734,363 | -6.04% | 6 |
|---|
| 2026.01.12 | ₩12,823,982 | ₩12,924,562 | ₩12,237,264 | ₩12,321,081 | -3.92% | 7 |
|---|
| 2026.01.09 | ₩12,740,165 | ₩12,823,982 | ₩12,421,661 | ₩12,656,348 | -0.66% | 3 |
|---|
| 2026.01.08 | ₩12,572,531 | ₩12,949,707 | ₩12,153,447 | ₩12,823,982 | +2.00% | 6 |
|---|
| 2026.01.07 | ₩12,404,898 | ₩12,907,799 | ₩12,153,447 | ₩12,404,898 | 0.00% | 11 |
|---|
| 2026.01.06 | ₩11,818,179 | ₩12,656,348 | ₩11,399,095 | ₩12,656,348 | +7.09% | 10 |
|---|
| 2026.01.05 | ₩12,069,630 | ₩12,647,966 | ₩11,482,912 | ₩11,734,363 | -2.78% | 11 |
|---|
| 2026.01.02 | ₩10,812,377 | ₩12,153,447 | ₩10,393,293 | ₩12,069,630 | +11.63% | 19 |
|---|
| 2025.12.31 | ₩10,728,560 | ₩11,063,828 | ₩10,560,926 | ₩10,728,560 | 0.00% | 8 |
|---|
| 2025.12.30 | ₩11,650,546 | ₩11,734,363 | ₩10,896,194 | ₩10,980,011 | -5.76% | 12 |
|---|
| 2025.12.29 | ₩11,650,546 | ₩11,985,813 | ₩11,248,225 | ₩11,901,996 | +2.16% | 10 |
|---|
| 2025.12.26 | ₩13,075,433 | ₩13,159,249 | ₩11,943,905 | ₩11,985,813 | -8.33% | 13 |
|---|
| 2025.12.24 | ₩13,159,249 | ₩13,326,883 | ₩12,823,982 | ₩13,326,883 | +1.27% | 3 |
|---|
| 2025.12.23 | ₩13,997,418 | ₩14,039,327 | ₩13,075,433 | ₩13,243,066 | -5.39% | 10 |
|---|
| 2025.12.22 | ₩13,997,418 | ₩14,248,869 | ₩13,745,968 | ₩13,997,418 | 0.00% | 5 |
|---|
| 2025.12.19 | ₩14,165,052 | ₩14,332,686 | ₩13,662,151 | ₩13,662,151 | -3.55% | 12 |
|---|
| 2025.12.18 | ₩13,662,151 | ₩14,667,953 | ₩13,662,151 | ₩14,081,235 | +3.07% | 15 |
|---|
| 2025.12.17 | ₩14,332,686 | ₩14,500,319 | ₩13,494,517 | ₩13,662,151 | -4.68% | 10 |
|---|
| 2025.12.16 | ₩14,500,319 | ₩14,667,953 | ₩13,997,418 | ₩14,332,686 | -1.16% | 8 |
|---|
| 2025.12.15 | ₩14,667,953 | ₩15,003,221 | ₩13,829,784 | ₩14,751,770 | +0.57% | 9 |
|---|
| 2025.12.12 | ₩14,919,404 | ₩15,841,389 | ₩14,500,319 | ₩14,667,953 | -1.69% | 12 |
|---|
| 2025.12.11 | ₩15,506,122 | ₩15,581,557 | ₩14,667,953 | ₩15,170,854 | -2.16% | 31 |
|---|
| 2025.12.10 | ₩14,248,869 | ₩19,529,332 | ₩14,248,869 | ₩16,679,558 | +17.06% | 160 |
|---|
| 2025.12.09 | ₩14,667,953 | ₩15,422,305 | ₩14,165,052 | ₩14,835,587 | +1.14% | 43 |
|---|
| 2025.12.08 | ₩15,170,854 | ₩17,014,826 | ₩14,911,022 | ₩16,511,924 | +8.84% | 201 |
|---|
| 2025.12.05 | ₩15,003,221 | ₩16,428,108 | ₩14,667,953 | ₩15,003,221 | 0.00% | 27 |
|---|
| 2025.12.04 | ₩13,745,968 | ₩16,428,108 | ₩13,578,334 | ₩15,254,671 | +10.98% | 58 |
|---|
| 2025.12.03 | ₩12,991,616 | ₩14,584,136 | ₩12,404,898 | ₩14,165,052 | +9.03% | 19 |
|---|
| 2025.12.02 | ₩14,500,319 | ₩14,500,319 | ₩12,907,799 | ₩13,410,700 | -7.51% | 31 |
|---|
| 2025.12.01 | ₩15,254,671 | ₩15,539,649 | ₩13,494,517 | ₩13,662,151 | -10.44% | 40 |
|---|
| 2025.11.28 | ₩17,601,544 | ₩18,272,079 | ₩15,757,573 | ₩17,014,826 | -3.33% | 680 |
|---|
| 2025.11.26 | ₩15,673,756 | ₩18,942,614 | ₩15,673,756 | ₩17,350,093 | +10.70% | 107 |
|---|
| 2025.11.25 | ₩14,827,205 | ₩15,925,206 | ₩14,827,205 | ₩15,422,305 | +4.01% | 3 |
|---|
| 2025.11.24 | ₩13,913,601 | ₩14,751,770 | ₩13,662,151 | ₩14,667,953 | +5.42% | 4 |
|---|
| 2025.11.21 | ₩13,913,601 | ₩14,248,869 | ₩13,469,372 | ₩13,829,784 | -0.60% | 6 |
|---|
| 2025.11.20 | ₩15,087,038 | ₩15,422,305 | ₩13,913,601 | ₩13,913,601 | -7.78% | 7 |
|---|
| 2025.11.19 | ₩17,517,727 | ₩17,735,651 | ₩14,248,869 | ₩14,584,136 | -16.75% | 18 |
|---|
| 2025.11.18 | ₩18,104,445 | ₩18,263,697 | ₩17,517,727 | ₩17,517,727 | -3.24% | 4 |
|---|
| 2025.11.17 | ₩18,355,896 | ₩18,942,614 | ₩18,188,262 | ₩18,372,659 | +0.09% | 3 |
|---|
| 2025.11.14 | ₩17,769,178 | ₩19,277,881 | ₩17,769,178 | ₩18,691,163 | +5.19% | 3 |
|---|
| 2025.11.13 | ₩19,780,783 | ₩20,283,684 | ₩19,277,881 | ₩19,361,698 | -2.12% | 8 |
|---|
| 2025.11.12 | ₩22,295,289 | ₩22,295,289 | ₩20,451,318 | ₩20,870,402 | -6.39% | 8 |
|---|
| 2025.11.11 | ₩22,546,739 | ₩23,803,993 | ₩21,121,853 | ₩22,295,289 | -1.12% | 15 |
|---|
| 2025.11.10 | ₩21,038,036 | ₩22,965,824 | ₩20,702,768 | ₩22,211,472 | +5.58% | 7 |
|---|
| 2025.11.07 | ₩20,283,684 | ₩21,540,937 | ₩19,277,881 | ₩21,038,036 | +3.72% | 12 |
|---|
| 2025.11.06 | ₩20,618,951 | ₩20,954,219 | ₩19,319,790 | ₩20,618,951 | 0.00% | 8 |
|---|
| 2025.11.05 | ₩20,702,768 | ₩21,038,036 | ₩20,124,432 | ₩20,618,951 | -0.40% | 5 |
|---|
| 2025.11.04 | ₩20,451,318 | ₩21,792,388 | ₩19,956,798 | ₩20,451,318 | 0.00% | 7 |
|---|
| 2025.11.03 | ₩23,301,091 | ₩23,301,091 | ₩20,048,997 | ₩20,954,219 | -10.07% | 14 |
|---|
| 2025.10.31 | ₩24,223,077 | ₩24,809,795 | ₩23,384,908 | ₩23,803,993 | -1.73% | 6 |
|---|
| 2025.10.30 | ₩24,223,077 | ₩24,985,810 | ₩23,468,725 | ₩24,725,978 | +2.08% | 6 |
|---|
| 2025.10.29 | ₩25,815,598 | ₩25,815,598 | ₩23,309,473 | ₩24,306,894 | -5.84% | 13 |
|---|
| 2025.10.28 | ₩25,815,598 | ₩26,989,034 | ₩25,731,781 | ₩25,815,598 | 0.00% | 14 |
|---|
| 2025.10.27 | ₩25,647,964 | ₩26,067,048 | ₩24,055,443 | ₩25,731,781 | +0.33% | 15 |
|---|
| 2025.10.24 | ₩25,145,063 | ₩27,240,484 | ₩25,145,063 | ₩25,228,879 | +0.33% | 13 |
|---|
| 2025.10.23 | ₩23,887,809 | ₩26,821,400 | ₩22,798,190 | ₩25,983,231 | +8.77% | 16 |
|---|
| 2025.10.22 | ₩25,228,879 | ₩26,905,217 | ₩23,468,725 | ₩24,390,711 | -3.32% | 28 |
|---|
| 2025.10.21 | ₩26,653,766 | ₩27,030,942 | ₩25,145,063 | ₩25,815,598 | -3.14% | 17 |
|---|
| 2025.10.20 | ₩29,754,991 | ₩29,939,388 | ₩26,569,949 | ₩27,575,752 | -7.32% | 27 |
|---|
| 2025.10.17 | ₩30,844,610 | ₩31,431,328 | ₩29,000,639 | ₩29,671,174 | -3.80% | 31 |
|---|
| 2025.10.16 | ₩34,113,468 | ₩37,717,594 | ₩28,581,554 | ₩30,760,793 | -9.83% | 96 |
|---|
| 2025.10.15 | ₩31,515,145 | ₩36,125,073 | ₩30,760,793 | ₩35,035,454 | +11.17% | 53 |
|---|
| 2025.10.14 | ₩33,945,834 | ₩35,035,454 | ₩29,838,808 | ₩31,766,596 | -6.42% | 21 |
|---|
| 2025.10.13 | ₩32,856,215 | ₩36,544,158 | ₩28,497,738 | ₩34,029,651 | +3.57% | 36 |
|---|
| 2025.10.10 | ₩35,672,462 | ₩38,086,388 | ₩32,856,215 | ₩32,856,215 | -7.89% | 77 |
|---|