시장 데이터를 불러오는 중
전체 종목
CDT Environmental Technology Investment Holdings Limited - ordinary shares 과거 주가
CDT Environmental Technology Investment Holdings Limited - ordinary shares · CDTG · NASDAQ
주요 사업 분야는 환경 위생·폐기물 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CDT Environmental Technology Investment Holdings Limited - ordinary shares · CDTG · NASDAQ
주요 사업 분야는 환경 위생·폐기물 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,663 | ₩1,838 | ₩1,610 | ₩1,637 | -1.61% | 21.4만 |
| 2026.10.08 | ₩1,449 | ₩1,851 | ₩1,409 | ₩1,663 | +14.81% | 277.7만 |
| 2026.10.07 | ₩1,462 | ₩1,529 | ₩1,409 | ₩1,449 | -0.92% | 6.2만 |
| 2026.10.06 | ₩1,422 | ₩1,529 | ₩1,383 | ₩1,476 | +3.77% | 13.6만 |
| 2026.10.05 | ₩1,449 | ₩1,494 | ₩1,355 | ₩1,382 | -4.63% | 5.2만 |
| 2026.10.02 | ₩1,610 | ₩1,610 | ₩1,409 | ₩1,435 | -10.83% | 7만 |
| 2026.10.01 | ₩1,637 | ₩1,661 | ₩1,610 | ₩1,610 | -1.64% | 4.9만 |
| 2026.09.30 | ₩1,650 | ₩1,690 | ₩1,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,637 |
| -0.81% |
| 6.1만 |
| 2026.09.29 | ₩1,623 | ₩1,865 | ₩1,583 | ₩1,637 | +0.83% | 42.9만 |
|---|
| 2026.09.28 | ₩1,650 | ₩1,663 | ₩1,596 | ₩1,610 | -2.44% | 10.9만 |
|---|
| 2026.09.25 | ₩1,637 | ₩1,744 | ₩1,610 | ₩1,650 | +0.82% | 13.6만 |
|---|
| 2026.09.24 | ₩1,637 | ₩1,717 | ₩1,623 | ₩1,623 | -0.82% | 16.3만 |
|---|
| 2026.09.23 | ₩1,663 | ₩1,730 | ₩1,610 | ₩1,623 | -2.42% | 19.4만 |
|---|
| 2026.09.22 | ₩1,637 | ₩1,717 | ₩1,637 | ₩1,663 | +1.64% | 12.3만 |
|---|
| 2026.09.21 | ₩1,637 | ₩1,730 | ₩1,623 | ₩1,637 | 0.00% | 19.3만 |
|---|
| 2026.09.18 | ₩1,730 | ₩1,757 | ₩1,637 | ₩1,663 | -3.88% | 14.4만 |
|---|
| 2026.09.17 | ₩1,610 | ₩1,744 | ₩1,606 | ₩1,717 | +6.67% | 17.9만 |
|---|
| 2026.09.16 | ₩1,677 | ₩1,730 | ₩1,555 | ₩1,610 | -4.00% | 26.6만 |
|---|
| 2026.09.15 | ₩1,798 | ₩1,918 | ₩1,757 | ₩1,784 | -0.75% | 26.7만 |
|---|
| 2026.09.14 | ₩1,851 | ₩1,878 | ₩1,784 | ₩1,851 | 0.00% | 33.4만 |
|---|
| 2026.09.11 | ₩1,918 | ₩2,482 | ₩1,811 | ₩1,891 | -1.40% | 492.8만 |
|---|
| 2026.09.10 | ₩1,690 | ₩1,945 | ₩1,690 | ₩1,744 | +3.17% | 43.8만 |
|---|
| 2026.09.09 | ₩1,878 | ₩1,999 | ₩1,717 | ₩1,878 | 0.00% | 119.6만 |
|---|
| 2026.09.08 | ₩1,811 | ₩2,294 | ₩1,811 | ₩1,959 | +8.15% | 2006.2만 |
|---|
| 2026.09.04 | ₩1,226 | ₩2,146 | ₩1,226 | ₩1,771 | +44.42% | 8712.3만 |
|---|
| 2026.09.03 | ₩1,264 | ₩1,270 | ₩1,154 | ₩1,207 | -4.46% | 48만 |
|---|
| 2026.09.02 | ₩1,311 | ₩1,368 | ₩1,276 | ₩1,292 | -1.43% | 19만 |
|---|
| 2026.09.01 | ₩1,368 | ₩1,395 | ₩1,315 | ₩1,341 | -1.96% | 28.8만 |
|---|
| 2026.08.31 | ₩1,382 | ₩1,489 | ₩1,355 | ₩1,355 | -1.94% | 61만 |
|---|
| 2026.08.28 | ₩1,556 | ₩1,637 | ₩1,409 | ₩1,435 | -7.76% | 85.1만 |
|---|
| 2026.08.27 | ₩1,462 | ₩1,693 | ₩1,462 | ₩1,516 | +3.67% | 162.9만 |
|---|
| 2026.08.26 | ₩1,569 | ₩1,851 | ₩1,516 | ₩1,543 | -1.71% | 3211.2만 |
|---|
| 2026.08.25 | ₩1,422 | ₩1,447 | ₩1,250 | ₩1,315 | -7.55% | 391.5만 |
|---|
| 2026.08.24 | ₩1,610 | ₩1,798 | ₩1,382 | ₩1,569 | -2.50% | 184.4만 |
|---|
| 2026.08.21 | ₩2,267 | ₩2,683 | ₩1,435 | ₩1,583 | -30.18% | 498.6만 |
|---|
| 2026.08.20 | ₩4,789 | ₩6,278 | ₩2,441 | ₩2,455 | -48.74% | 2178.8만 |
|---|
| 2026.08.19 | ₩3,917 | ₩11,174 | ₩3,488 | ₩4,038 | +3.08% | 3748.5만 |
|---|
| 2026.08.18 | ₩3,944 | ₩11,375 | ₩3,287 | ₩4,413 | +11.90% | 3746.6만 |
|---|
| 2026.08.17 | ₩2,911 | ₩4,427 | ₩2,710 | ₩3,756 | +29.03% | 599.2만 |
|---|
| 2026.08.14 | ₩2,079 | ₩2,857 | ₩1,851 | ₩2,804 | +34.84% | 125.1만 |
|---|
| 2026.08.13 | ₩1,663 | ₩2,213 | ₩1,583 | ₩2,146 | +29.03% | 118.1만 |
|---|
| 2026.08.12 | ₩1,744 | ₩1,744 | ₩1,569 | ₩1,637 | -6.15% | 6.1만 |
|---|
| 2026.08.11 | ₩1,690 | ₩1,985 | ₩1,623 | ₩1,704 | +0.79% | 15.6만 |
|---|
| 2026.08.10 | ₩1,811 | ₩1,972 | ₩1,690 | ₩1,690 | -6.67% | 5.7만 |
|---|
| 2026.08.07 | ₩2,106 | ₩2,106 | ₩1,771 | ₩1,811 | -14.01% | 11.1만 |
|---|
| 2026.08.06 | ₩1,945 | ₩2,334 | ₩1,744 | ₩2,093 | +7.59% | 26.7만 |
|---|
| 2026.08.05 | ₩1,637 | ₩2,079 | ₩1,556 | ₩2,039 | +24.59% | 111.6만 |
|---|
| 2026.08.04 | ₩1,274 | ₩1,610 | ₩1,207 | ₩1,569 | +23.16% | 212.9만 |
|---|
| 2026.08.03 | ₩1,237 | ₩1,316 | ₩1,150 | ₩1,231 | -0.43% | 3만 |
|---|
| 2026.07.31 | ₩1,166 | ₩1,207 | ₩1,087 | ₩1,198 | +2.76% | 3.5만 |
|---|
| 2026.07.30 | ₩1,143 | ₩1,328 | ₩1,139 | ₩1,328 | +16.20% | 4.2만 |
|---|
| 2026.07.29 | ₩1,237 | ₩1,328 | ₩1,080 | ₩1,139 | -7.92% | 4.3만 |
|---|
| 2026.07.28 | ₩1,296 | ₩1,375 | ₩1,257 | ₩1,274 | -1.66% | 4.9만 |
|---|
| 2026.07.27 | ₩1,321 | ₩1,382 | ₩1,142 | ₩1,315 | -0.51% | 8.9만 |
|---|
| 2026.07.24 | ₩1,395 | ₩1,650 | ₩1,207 | ₩1,274 | -8.65% | 32.4만 |
|---|
| 2026.07.23 | ₩1,476 | ₩1,556 | ₩1,341 | ₩1,382 | -6.36% | 23만 |
|---|
| 2026.07.22 | ₩1,328 | ₩1,751 | ₩1,319 | ₩1,422 | +7.07% | 81.5만 |
|---|
| 2026.07.21 | ₩1,095 | ₩1,461 | ₩979 | ₩1,355 | +23.77% | 47만 |
|---|
| 2026.07.20 | ₩2,415 | ₩2,804 | ₩1,502 | ₩1,663 | -31.11% | 162.1만 |
|---|
| 2026.07.17 | ₩2,334 | ₩2,415 | ₩2,321 | ₩2,401 | +2.87% | 2.7만 |
|---|
| 2026.07.16 | ₩2,441 | ₩2,549 | ₩2,280 | ₩2,374 | -2.75% | 13.5만 |
|---|
| 2026.07.15 | ₩2,388 | ₩2,482 | ₩2,228 | ₩2,441 | +2.25% | 10.3만 |
|---|
| 2026.07.14 | ₩2,455 | ₩2,804 | ₩2,240 | ₩2,321 | -5.46% | 52.6만 |
|---|
| 2026.07.13 | ₩2,482 | ₩2,482 | ₩2,311 | ₩2,428 | -2.16% | 26.3만 |
|---|
| 2026.07.10 | ₩3,052 | ₩3,193 | ₩2,180 | ₩2,428 | -20.44% | 78.9만 |
|---|
| 2026.07.09 | ₩2,898 | ₩3,152 | ₩2,857 | ₩3,152 | +8.80% | 19.9만 |
|---|
| 2026.07.08 | ₩2,629 | ₩2,898 | ₩2,455 | ₩2,898 | +10.20% | 2.4만 |
|---|
| 2026.07.07 | ₩2,844 | ₩2,857 | ₩2,549 | ₩2,710 | -4.72% | 4.9만 |
|---|
| 2026.07.06 | ₩2,911 | ₩2,911 | ₩2,710 | ₩2,871 | -1.38% | 6.6만 |
|---|
| 2026.07.02 | ₩2,871 | ₩3,085 | ₩2,696 | ₩2,817 | -1.87% | 14.4만 |
|---|
| 2026.07.01 | ₩2,643 | ₩3,045 | ₩2,482 | ₩2,844 | +7.61% | 47.9만 |
|---|
| 2026.06.30 | ₩2,509 | ₩2,669 | ₩2,456 | ₩2,535 | +1.07% | 26.3만 |
|---|
| 2026.06.29 | ₩2,602 | ₩2,924 | ₩2,509 | ₩2,669 | +2.58% | 6.2만 |
|---|
| 2026.06.26 | ₩2,482 | ₩2,576 | ₩2,421 | ₩2,549 | +2.70% | 2만 |
|---|
| 2026.06.25 | ₩2,535 | ₩2,602 | ₩2,280 | ₩2,562 | +1.06% | 6.4만 |
|---|
| 2026.06.24 | ₩2,696 | ₩2,696 | ₩2,348 | ₩2,475 | -8.21% | 5.4만 |
|---|
| 2026.06.23 | ₩2,562 | ₩2,790 | ₩2,495 | ₩2,656 | +3.66% | 12만 |
|---|
| 2026.06.22 | ₩2,529 | ₩2,817 | ₩2,462 | ₩2,656 | +5.04% | 12.8만 |
|---|
| 2026.06.18 | ₩2,227 | ₩2,428 | ₩2,026 | ₩2,428 | +9.04% | 17.9만 |
|---|
| 2026.06.17 | ₩2,616 | ₩2,683 | ₩2,012 | ₩2,294 | -12.31% | 23.1만 |
|---|
| 2026.06.16 | ₩3,354 | ₩3,541 | ₩2,428 | ₩2,616 | -22.00% | 55.8만 |
|---|
| 2026.06.15 | ₩3,957 | ₩4,138 | ₩3,421 | ₩3,729 | -5.76% | 42.3만 |
|---|
| 2026.06.12 | ₩3,729 | ₩6,828 | ₩3,488 | ₩3,957 | +6.12% | 264만 |
|---|
| 2026.06.11 | ₩3,233 | ₩3,823 | ₩3,206 | ₩3,729 | +15.35% | 14.8만 |
|---|
| 2026.06.10 | ₩3,287 | ₩4,051 | ₩3,032 | ₩3,769 | +14.69% | 357.5만 |
|---|
| 2026.06.09 | ₩4,226 | ₩5,098 | ₩3,984 | ₩4,668 | +10.48% | 31.9만 |
|---|
| 2026.06.08 | ₩4,279 | ₩6,962 | ₩4,011 | ₩5,379 | +25.71% | 68.3만 |
|---|
| 2026.06.05 | ₩5,862 | ₩6,707 | ₩4,185 | ₩4,266 | -27.23% | 35.7만 |
|---|
| 2026.06.04 | ₩9,068 | ₩20,283 | ₩4,695 | ₩6,506 | -28.25% | 139.6만 |
|---|
| 2026.06.03 | ₩9,336 | ₩10,772 | ₩9,177 | ₩9,296 | -0.43% | 1.4만 |
|---|
| 2026.06.02 | ₩9,363 | ₩10,635 | ₩9,363 | ₩9,578 | +2.29% | 5.1천 |
|---|
| 2026.06.01 | ₩7,365 | ₩9,658 | ₩7,365 | ₩9,658 | +31.15% | 1.7만 |
|---|
| 2026.05.29 | ₩9,424 | ₩9,457 | ₩7,713 | ₩8,384 | -11.03% | 1만 |
|---|
| 2026.05.28 | ₩11,738 | ₩13,079 | ₩9,088 | ₩9,558 | -18.57% | 1.5만 |
|---|
| 2026.05.27 | ₩9,960 | ₩13,415 | ₩9,960 | ₩12,241 | +22.90% | 1.4만 |
|---|
| 2026.05.26 | ₩9,055 | ₩10,631 | ₩9,055 | ₩9,826 | +8.52% | 148 |
|---|
| 2026.05.22 | ₩9,826 | ₩10,497 | ₩9,826 | ₩10,396 | +5.80% | 272 |
|---|
| 2026.05.21 | ₩10,899 | ₩11,704 | ₩10,161 | ₩10,396 | -4.62% | 692 |
|---|
| 2026.05.20 | ₩10,396 | ₩11,738 | ₩10,061 | ₩10,396 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩11,805 | ₩11,805 | ₩9,726 | ₩9,893 | -16.19% | 2.7천 |
|---|
| 2026.05.18 | ₩11,738 | ₩11,872 | ₩11,067 | ₩11,570 | -1.43% | 736 |
|---|
| 2026.05.15 | ₩11,302 | ₩11,302 | ₩10,799 | ₩11,134 | -1.48% | 160 |
|---|
| 2026.05.14 | ₩12,274 | ₩13,079 | ₩11,469 | ₩11,738 | -4.37% | 952 |
|---|
| 2026.05.13 | ₩11,235 | ₩11,972 | ₩10,396 | ₩11,972 | +6.57% | 2.5천 |
|---|
| 2026.05.12 | ₩10,899 | ₩11,738 | ₩9,658 | ₩11,738 | +7.69% | 3.1천 |
|---|
| 2026.05.11 | ₩9,021 | ₩14,924 | ₩9,021 | ₩10,597 | +17.47% | 3.9만 |
|---|
| 2026.05.08 | ₩8,887 | ₩10,732 | ₩8,887 | ₩9,491 | +6.79% | 3.2천 |
|---|
| 2026.05.07 | ₩9,524 | ₩9,558 | ₩8,753 | ₩9,323 | -2.11% | 704 |
|---|
| 2026.05.06 | ₩9,793 | ₩9,793 | ₩9,222 | ₩9,222 | -5.82% | 648 |
|---|
| 2026.05.05 | ₩9,155 | ₩9,558 | ₩9,122 | ₩9,222 | +0.73% | 880 |
|---|
| 2026.05.04 | ₩9,893 | ₩9,927 | ₩9,055 | ₩9,122 | -7.80% | 728 |
|---|
| 2026.05.01 | ₩9,692 | ₩9,692 | ₩9,390 | ₩9,457 | -2.42% | 140 |
|---|
| 2026.04.30 | ₩10,061 | ₩10,094 | ₩9,390 | ₩9,390 | -6.67% | 324 |
|---|
| 2026.04.29 | ₩9,558 | ₩10,396 | ₩9,558 | ₩10,061 | +5.26% | 400 |
|---|
| 2026.04.28 | ₩10,732 | ₩11,235 | ₩10,061 | ₩10,363 | -3.44% | 320 |
|---|
| 2026.04.27 | ₩12,006 | ₩12,744 | ₩10,497 | ₩11,235 | -6.42% | 892 |
|---|
| 2026.04.24 | ₩11,738 | ₩12,744 | ₩11,067 | ₩11,335 | -3.43% | 936 |
|---|
| 2026.04.23 | ₩11,637 | ₩11,738 | ₩11,067 | ₩11,402 | -2.02% | 644 |
|---|
| 2026.04.22 | ₩13,113 | ₩13,415 | ₩11,738 | ₩12,174 | -7.16% | 4.7천 |
|---|
| 2026.04.21 | ₩11,838 | ₩13,415 | ₩11,838 | ₩13,079 | +10.48% | 2.4천 |
|---|
| 2026.04.20 | ₩12,006 | ₩13,381 | ₩12,006 | ₩12,408 | +3.35% | 236 |
|---|
| 2026.04.17 | ₩11,738 | ₩12,073 | ₩11,738 | ₩12,073 | +2.86% | 452 |
|---|
| 2026.04.16 | ₩12,475 | ₩12,777 | ₩11,402 | ₩11,738 | -5.91% | 1.3천 |
|---|
| 2026.04.15 | ₩12,408 | ₩14,622 | ₩12,308 | ₩12,543 | +1.08% | 4.7천 |
|---|
| 2026.04.14 | ₩13,716 | ₩13,716 | ₩11,469 | ₩12,073 | -11.98% | 2.1천 |
|---|
| 2026.04.13 | ₩12,945 | ₩14,689 | ₩12,408 | ₩13,314 | +2.85% | 4천 |
|---|
| 2026.04.10 | ₩11,738 | ₩15,427 | ₩11,235 | ₩13,415 | +14.29% | 3.4만 |
|---|
| 2026.04.09 | ₩10,933 | ₩11,402 | ₩10,530 | ₩11,369 | +3.99% | 2천 |
|---|
| 2026.04.08 | ₩10,765 | ₩11,033 | ₩10,061 | ₩10,933 | +1.56% | 448 |
|---|
| 2026.04.07 | ₩10,899 | ₩11,335 | ₩10,631 | ₩11,335 | +4.00% | 364 |
|---|
| 2026.04.06 | ₩11,067 | ₩11,067 | ₩10,229 | ₩10,765 | -2.73% | 656 |
|---|
| 2026.04.02 | ₩10,732 | ₩11,168 | ₩10,396 | ₩10,530 | -1.88% | 200 |
|---|
| 2026.04.01 | ₩9,524 | ₩11,302 | ₩9,524 | ₩11,168 | +17.25% | 856 |
|---|
| 2026.03.31 | ₩9,457 | ₩10,061 | ₩9,390 | ₩10,061 | +6.38% | 1.5천 |
|---|
| 2026.03.30 | ₩11,000 | ₩11,402 | ₩10,061 | ₩10,732 | -2.44% | 1.4천 |
|---|
| 2026.03.27 | ₩11,771 | ₩11,771 | ₩10,128 | ₩11,536 | -1.99% | 1.6천 |
|---|
| 2026.03.26 | ₩12,341 | ₩12,811 | ₩9,793 | ₩11,268 | -8.70% | 2.8만 |
|---|
| 2026.03.25 | ₩15,594 | ₩16,097 | ₩13,549 | ₩14,823 | -4.95% | 4.9천 |
|---|
| 2026.03.24 | ₩11,738 | ₩15,561 | ₩11,536 | ₩14,789 | +26.00% | 7.8천 |
|---|
| 2026.03.23 | ₩11,671 | ₩12,442 | ₩11,067 | ₩12,375 | +6.03% | 4.9천 |
|---|
| 2026.03.20 | ₩11,939 | ₩12,911 | ₩11,570 | ₩12,911 | +8.15% | 1.4천 |
|---|
| 2026.03.19 | ₩11,905 | ₩12,576 | ₩11,905 | ₩12,576 | +5.63% | 692 |
|---|
| 2026.03.18 | ₩13,012 | ₩13,918 | ₩12,073 | ₩12,576 | -3.35% | 1.1천 |
|---|
| 2026.03.17 | ₩11,838 | ₩14,085 | ₩11,838 | ₩13,012 | +9.92% | 1.5천 |
|---|
| 2026.03.16 | ₩13,347 | ₩13,415 | ₩12,207 | ₩13,213 | -1.01% | 2.4천 |
|---|
| 2026.03.13 | ₩13,515 | ₩13,750 | ₩12,945 | ₩13,515 | 0.00% | 1.2천 |
|---|
| 2026.03.12 | ₩11,067 | ₩13,750 | ₩11,067 | ₩13,314 | +20.30% | 2.8천 |
|---|
| 2026.03.11 | ₩10,732 | ₩13,415 | ₩10,732 | ₩12,744 | +18.75% | 3.2천 |
|---|
| 2026.03.10 | ₩11,570 | ₩12,543 | ₩11,469 | ₩11,905 | +2.90% | 2.7천 |
|---|
| 2026.03.09 | ₩11,402 | ₩14,588 | ₩11,100 | ₩13,415 | +17.65% | 7.6천 |
|---|
| 2026.03.06 | ₩12,308 | ₩15,661 | ₩10,161 | ₩13,750 | +11.72% | 5.1만 |
|---|
| 2026.03.05 | ₩13,750 | ₩14,924 | ₩11,805 | ₩14,924 | +8.54% | 45만 |
|---|
| 2026.03.04 | ₩8,887 | ₩13,012 | ₩7,378 | ₩10,631 | +19.62% | 131.8만 |
|---|
| 2026.03.03 | ₩7,713 | ₩8,820 | ₩7,613 | ₩8,049 | +4.35% | 3.5천 |
|---|
| 2026.03.02 | ₩7,814 | ₩8,149 | ₩7,646 | ₩7,747 | -0.86% | 1.2천 |
|---|
| 2026.02.27 | ₩7,546 | ₩8,384 | ₩7,546 | ₩8,049 | +6.67% | 952 |
|---|
| 2026.02.26 | ₩7,143 | ₩7,780 | ₩7,143 | ₩7,445 | +4.23% | 412 |
|---|
| 2026.02.25 | ₩7,982 | ₩8,049 | ₩7,780 | ₩7,780 | -2.52% | 1.9천 |
|---|
| 2026.02.24 | ₩7,713 | ₩8,049 | ₩7,713 | ₩7,747 | +0.43% | 740 |
|---|
| 2026.02.23 | ₩7,076 | ₩8,049 | ₩7,076 | ₩7,713 | +9.00% | 2.8천 |
|---|
| 2026.02.20 | ₩7,680 | ₩8,619 | ₩7,479 | ₩7,915 | +3.06% | 2.1천 |
|---|
| 2026.02.19 | ₩8,384 | ₩8,719 | ₩7,881 | ₩8,619 | +2.80% | 3.3천 |
|---|
| 2026.02.18 | ₩7,546 | ₩7,982 | ₩7,210 | ₩7,445 | -1.33% | 5.6천 |
|---|
| 2026.02.17 | ₩8,485 | ₩9,256 | ₩6,707 | ₩8,015 | -5.53% | 1.1만 |
|---|
| 2026.02.13 | ₩10,061 | ₩14,756 | ₩7,847 | ₩9,222 | -8.33% | 15.9만 |
|---|
| 2026.02.12 | ₩10,363 | ₩10,363 | ₩8,719 | ₩9,658 | -6.80% | 1.7천 |
|---|
| 2026.02.11 | ₩10,698 | ₩10,698 | ₩9,726 | ₩10,396 | -2.82% | 1.1천 |
|---|
| 2026.02.10 | ₩10,732 | ₩10,732 | ₩9,759 | ₩10,430 | -2.81% | 132 |
|---|
| 2026.02.09 | ₩11,201 | ₩11,201 | ₩10,061 | ₩10,061 | -10.18% | 588 |
|---|
| 2026.02.06 | ₩10,061 | ₩11,033 | ₩10,061 | ₩10,396 | +3.33% | 396 |
|---|
| 2026.02.05 | ₩9,658 | ₩10,732 | ₩9,658 | ₩9,860 | +2.08% | 1천 |
|---|
| 2026.02.04 | ₩11,838 | ₩11,838 | ₩10,631 | ₩11,838 | 0.00% | 216 |
|---|
| 2026.02.03 | ₩12,677 | ₩12,677 | ₩11,168 | ₩11,771 | -7.14% | 320 |
|---|
| 2026.02.02 | ₩12,107 | ₩12,744 | ₩11,067 | ₩12,006 | -0.83% | 1.2천 |
|---|
| 2026.01.30 | ₩10,497 | ₩12,911 | ₩10,430 | ₩12,911 | +23.00% | 2.5천 |
|---|
| 2026.01.29 | ₩12,073 | ₩12,073 | ₩10,732 | ₩11,369 | -5.83% | 936 |
|---|
| 2026.01.28 | ₩12,073 | ₩12,073 | ₩11,168 | ₩11,402 | -5.56% | 352 |
|---|
| 2026.01.27 | ₩11,972 | ₩11,972 | ₩10,497 | ₩11,972 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩11,738 | ₩13,079 | ₩10,497 | ₩11,201 | -4.57% | 2천 |
|---|
| 2026.01.23 | ₩13,314 | ₩13,314 | ₩11,738 | ₩12,408 | -6.80% | 1.2천 |
|---|
| 2026.01.22 | ₩12,107 | ₩13,314 | ₩12,107 | ₩13,247 | +9.42% | 1.2천 |
|---|
| 2026.01.21 | ₩12,073 | ₩12,844 | ₩10,799 | ₩12,408 | +2.78% | 924 |
|---|
| 2026.01.20 | ₩13,716 | ₩13,750 | ₩11,771 | ₩12,911 | -5.87% | 2천 |
|---|
| 2026.01.16 | ₩13,616 | ₩13,750 | ₩12,073 | ₩13,716 | +0.74% | 728 |
|---|
| 2026.01.15 | ₩12,744 | ₩14,421 | ₩12,677 | ₩12,677 | -0.53% | 252 |
|---|
| 2026.01.14 | ₩13,247 | ₩14,387 | ₩13,247 | ₩13,280 | +0.25% | 888 |
|---|
| 2026.01.13 | ₩12,341 | ₩13,381 | ₩11,738 | ₩13,247 | +7.34% | 1.2천 |
|---|
| 2026.01.12 | ₩12,744 | ₩14,722 | ₩11,637 | ₩13,716 | +7.63% | 3.9천 |
|---|
| 2026.01.09 | ₩11,402 | ₩13,079 | ₩11,402 | ₩13,012 | +14.12% | 1.3천 |
|---|
| 2026.01.08 | ₩11,067 | ₩12,073 | ₩11,067 | ₩11,436 | +3.33% | 672 |
|---|
| 2026.01.07 | ₩12,375 | ₩12,375 | ₩11,369 | ₩11,604 | -6.23% | 804 |
|---|
| 2026.01.06 | ₩12,744 | ₩12,744 | ₩11,503 | ₩11,939 | -6.32% | 652 |
|---|
| 2026.01.05 | ₩10,899 | ₩16,768 | ₩10,497 | ₩12,442 | +14.15% | 2.3만 |
|---|
| 2026.01.02 | ₩12,073 | ₩12,274 | ₩10,966 | ₩10,966 | -9.17% | 256 |
|---|
| 2025.12.31 | ₩11,168 | ₩11,704 | ₩10,396 | ₩11,704 | +4.80% | 460 |
|---|
| 2025.12.30 | ₩11,134 | ₩11,738 | ₩10,732 | ₩11,738 | +5.42% | 1.2천 |
|---|
| 2025.12.29 | ₩11,436 | ₩13,079 | ₩11,436 | ₩11,738 | +2.64% | 1.9천 |
|---|
| 2025.12.26 | ₩11,704 | ₩12,442 | ₩10,832 | ₩11,738 | +0.29% | 468 |
|---|
| 2025.12.24 | ₩12,073 | ₩12,442 | ₩12,073 | ₩12,442 | +3.06% | 60 |
|---|
| 2025.12.23 | ₩14,119 | ₩14,924 | ₩10,061 | ₩11,738 | -16.86% | 2.9천 |
|---|
| 2025.12.22 | ₩12,744 | ₩14,924 | ₩12,744 | ₩14,119 | +10.79% | 188 |
|---|
| 2025.12.19 | ₩15,427 | ₩15,427 | ₩13,918 | ₩14,722 | -4.57% | 316 |
|---|
| 2025.12.18 | ₩14,085 | ₩15,762 | ₩13,415 | ₩14,152 | +0.48% | 2.1천 |
|---|
| 2025.12.17 | ₩13,716 | ₩13,918 | ₩13,347 | ₩13,415 | -2.20% | 260 |
|---|
| 2025.12.16 | ₩14,421 | ₩14,421 | ₩13,247 | ₩13,649 | -5.35% | 388 |
|---|
| 2025.12.15 | ₩13,750 | ₩14,421 | ₩13,750 | ₩13,750 | 0.00% | 640 |
|---|
| 2025.12.12 | ₩14,421 | ₩14,421 | ₩14,421 | ₩14,421 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩14,421 | ₩14,588 | ₩14,085 | ₩14,421 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩14,454 | ₩15,091 | ₩14,018 | ₩14,320 | -0.93% | 772 |
|---|
| 2025.12.09 | ₩13,918 | ₩15,091 | ₩13,918 | ₩14,085 | +1.20% | 252 |
|---|
| 2025.12.08 | ₩13,582 | ₩14,219 | ₩13,582 | ₩14,219 | +4.69% | 188 |
|---|
| 2025.12.05 | ₩14,722 | ₩14,722 | ₩13,750 | ₩14,219 | -3.42% | 428 |
|---|
| 2025.12.04 | ₩11,905 | ₩15,091 | ₩11,905 | ₩14,857 | +24.79% | 520 |
|---|
| 2025.12.03 | ₩15,091 | ₩15,259 | ₩14,756 | ₩14,957 | -0.89% | 900 |
|---|
| 2025.12.02 | ₩15,896 | ₩15,896 | ₩14,421 | ₩15,091 | -5.06% | 908 |
|---|
| 2025.12.01 | ₩13,079 | ₩16,164 | ₩13,046 | ₩15,963 | +22.05% | 5.1천 |
|---|
| 2025.11.28 | ₩13,985 | ₩14,421 | ₩13,079 | ₩13,079 | -6.47% | 764 |
|---|
| 2025.11.26 | ₩12,610 | ₩14,052 | ₩12,610 | ₩13,314 | +5.59% | 2.1천 |
|---|
| 2025.11.25 | ₩12,576 | ₩12,911 | ₩12,576 | ₩12,911 | +2.67% | 332 |
|---|
| 2025.11.24 | ₩12,375 | ₩12,844 | ₩11,738 | ₩12,744 | +2.98% | 1.7천 |
|---|
| 2025.11.21 | ₩13,649 | ₩13,649 | ₩10,732 | ₩13,415 | -1.72% | 1만 |
|---|
| 2025.11.20 | ₩11,771 | ₩14,756 | ₩11,402 | ₩14,085 | +19.66% | 3.6만 |
|---|
| 2025.11.19 | ₩16,164 | ₩16,164 | ₩12,744 | ₩13,247 | -18.05% | 508 |
|---|
| 2025.11.18 | ₩11,738 | ₩15,762 | ₩11,738 | ₩15,762 | +34.29% | 4.4천 |
|---|
| 2025.11.17 | ₩13,280 | ₩14,119 | ₩11,738 | ₩14,119 | +6.31% | 3.5천 |
|---|
| 2025.11.14 | ₩15,762 | ₩16,500 | ₩8,451 | ₩14,421 | -8.51% | 1.4만 |
|---|
| 2025.11.13 | ₩19,853 | ₩19,853 | ₩16,500 | ₩16,500 | -16.89% | 1.4천 |
|---|
| 2025.11.12 | ₩20,122 | ₩20,323 | ₩18,914 | ₩19,988 | -0.67% | 580 |
|---|
| 2025.11.11 | ₩19,820 | ₩21,765 | ₩16,802 | ₩20,457 | +3.21% | 4.2천 |
|---|
| 2025.11.10 | ₩21,061 | ₩21,061 | ₩18,713 | ₩20,725 | -1.59% | 2.9천 |
|---|
| 2025.11.07 | ₩17,103 | ₩21,731 | ₩15,762 | ₩21,698 | +26.86% | 4.1천 |
|---|
| 2025.11.06 | ₩17,405 | ₩17,439 | ₩16,802 | ₩16,802 | -3.47% | 700 |
|---|
| 2025.11.05 | ₩19,451 | ₩19,451 | ₩15,091 | ₩16,768 | -13.79% | 7.2천 |
|---|
| 2025.11.04 | ₩19,451 | ₩21,463 | ₩19,451 | ₩21,430 | +10.17% | 1.6천 |
|---|
| 2025.11.03 | ₩20,625 | ₩20,625 | ₩19,451 | ₩20,088 | -2.60% | 1.8천 |
|---|
| 2025.10.31 | ₩19,988 | ₩20,424 | ₩19,988 | ₩20,122 | +0.67% | 480 |
|---|
| 2025.10.30 | ₩20,792 | ₩21,430 | ₩19,988 | ₩19,988 | -3.87% | 2.3천 |
|---|
| 2025.10.29 | ₩20,792 | ₩21,128 | ₩20,289 | ₩20,792 | 0.00% | 520 |
|---|
| 2025.10.28 | ₩20,792 | ₩20,792 | ₩19,451 | ₩20,289 | -2.42% | 2천 |
|---|
| 2025.10.27 | ₩22,704 | ₩22,704 | ₩20,457 | ₩21,228 | -6.50% | 2.6천 |
|---|
| 2025.10.24 | ₩22,805 | ₩22,805 | ₩19,451 | ₩20,122 | -11.76% | 2.8천 |
|---|
| 2025.10.23 | ₩20,994 | ₩24,146 | ₩20,289 | ₩24,146 | +15.02% | 2.1천 |
|---|
| 2025.10.22 | ₩21,128 | ₩21,128 | ₩20,122 | ₩20,155 | -4.60% | 816 |
|---|
| 2025.10.21 | ₩23,777 | ₩23,811 | ₩21,966 | ₩21,966 | -7.62% | 380 |
|---|
| 2025.10.20 | ₩22,805 | ₩23,140 | ₩21,966 | ₩22,469 | -1.47% | 540 |
|---|
| 2025.10.17 | ₩21,463 | ₩22,134 | ₩21,463 | ₩22,134 | +3.13% | 508 |
|---|
| 2025.10.16 | ₩21,128 | ₩21,799 | ₩21,128 | ₩21,128 | 0.00% | 1.6천 |
|---|
| 2025.10.15 | ₩21,128 | ₩21,799 | ₩20,122 | ₩20,122 | -4.76% | 2.1천 |
|---|
| 2025.10.14 | ₩20,658 | ₩21,799 | ₩20,658 | ₩21,128 | +2.27% | 1.9천 |
|---|
| 2025.10.13 | ₩21,128 | ₩23,140 | ₩20,122 | ₩20,357 | -3.65% | 7.3천 |
|---|
| 2025.10.10 | ₩22,469 | ₩23,475 | ₩21,128 | ₩21,262 | -5.37% | 992 |
|---|