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 | ₩1,636 | -1.61% | 21.4만 |
| 2026.10.08 | ₩1,449 | ₩1,851 | ₩1,408 | ₩1,663 | +14.81% | 277.7만 |
| 2026.10.07 | ₩1,462 | ₩1,529 | ₩1,408 | ₩1,449 | -0.92% | 6.2만 |
| 2026.10.06 | ₩1,422 | ₩1,529 | ₩1,383 | ₩1,475 | +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 | ₩1,408 | ₩1,435 | -10.83% | 7만 |
| 2026.10.01 | ₩1,636 | ₩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.
| ₩1,636 |
| -0.81% |
| 6.1만 |
| 2026.09.29 | ₩1,623 | ₩1,864 | ₩1,583 | ₩1,636 | +0.83% | 42.9만 |
|---|
| 2026.09.28 | ₩1,650 | ₩1,663 | ₩1,596 | ₩1,610 | -2.44% | 10.9만 |
|---|
| 2026.09.25 | ₩1,636 | ₩1,744 | ₩1,610 | ₩1,650 | +0.82% | 13.6만 |
|---|
| 2026.09.24 | ₩1,636 | ₩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 | ₩1,636 | ₩1,717 | ₩1,636 | ₩1,663 | +1.64% | 12.3만 |
|---|
| 2026.09.21 | ₩1,636 | ₩1,730 | ₩1,623 | ₩1,636 | 0.00% | 19.3만 |
|---|
| 2026.09.18 | ₩1,730 | ₩1,757 | ₩1,636 | ₩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 | ₩1,797 | ₩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 | ₩2,481 | ₩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 | ₩1,958 | +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 | ₩1,310 | ₩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 | ₩1,636 | ₩1,408 | ₩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 | ₩1,797 | ₩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 | ₩11,173 | ₩3,488 | ₩4,037 | +3.08% | 3748.5만 |
|---|
| 2026.08.18 | ₩3,944 | ₩11,375 | ₩3,286 | ₩4,413 | +11.90% | 3746.6만 |
|---|
| 2026.08.17 | ₩2,911 | ₩4,426 | ₩2,710 | ₩3,756 | +29.03% | 599.2만 |
|---|
| 2026.08.14 | ₩2,079 | ₩2,857 | ₩1,851 | ₩2,803 | +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 | ₩1,636 | -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 | ₩1,636 | ₩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 | ₩1,086 | ₩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 | ₩1,141 | ₩1,315 | -0.51% | 8.9만 |
|---|
| 2026.07.24 | ₩1,395 | ₩1,650 | ₩1,207 | ₩1,274 | -8.65% | 32.4만 |
|---|
| 2026.07.23 | ₩1,475 | ₩1,556 | ₩1,341 | ₩1,382 | -6.36% | 23만 |
|---|
| 2026.07.22 | ₩1,328 | ₩1,750 | ₩1,319 | ₩1,422 | +7.07% | 81.5만 |
|---|
| 2026.07.21 | ₩1,095 | ₩1,461 | ₩979 | ₩1,355 | +23.77% | 47만 |
|---|
| 2026.07.20 | ₩2,414 | ₩2,803 | ₩1,502 | ₩1,663 | -31.11% | 162.1만 |
|---|
| 2026.07.17 | ₩2,334 | ₩2,414 | ₩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 | ₩2,481 | ₩2,228 | ₩2,441 | +2.25% | 10.3만 |
|---|
| 2026.07.14 | ₩2,455 | ₩2,803 | ₩2,240 | ₩2,321 | -5.46% | 52.6만 |
|---|
| 2026.07.13 | ₩2,481 | ₩2,481 | ₩2,311 | ₩2,428 | -2.16% | 26.3만 |
|---|
| 2026.07.10 | ₩3,052 | ₩3,192 | ₩2,180 | ₩2,428 | -20.44% | 78.9만 |
|---|
| 2026.07.09 | ₩2,897 | ₩3,152 | ₩2,857 | ₩3,152 | +8.80% | 19.9만 |
|---|
| 2026.07.08 | ₩2,629 | ₩2,897 | ₩2,455 | ₩2,897 | +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 | ₩2,870 | -1.38% | 6.6만 |
|---|
| 2026.07.02 | ₩2,870 | ₩3,085 | ₩2,696 | ₩2,817 | -1.87% | 14.4만 |
|---|
| 2026.07.01 | ₩2,642 | ₩3,045 | ₩2,481 | ₩2,844 | +7.61% | 47.9만 |
|---|
| 2026.06.30 | ₩2,508 | ₩2,669 | ₩2,456 | ₩2,535 | +1.07% | 26.3만 |
|---|
| 2026.06.29 | ₩2,602 | ₩2,924 | ₩2,508 | ₩2,669 | +2.58% | 6.2만 |
|---|
| 2026.06.26 | ₩2,481 | ₩2,575 | ₩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 | ₩2,347 | ₩2,475 | -8.21% | 5.4만 |
|---|
| 2026.06.23 | ₩2,562 | ₩2,790 | ₩2,495 | ₩2,656 | +3.66% | 12만 |
|---|
| 2026.06.22 | ₩2,528 | ₩2,817 | ₩2,461 | ₩2,656 | +5.04% | 12.8만 |
|---|
| 2026.06.18 | ₩2,227 | ₩2,428 | ₩2,025 | ₩2,428 | +9.04% | 17.9만 |
|---|
| 2026.06.17 | ₩2,616 | ₩2,683 | ₩2,012 | ₩2,294 | -12.31% | 23.1만 |
|---|
| 2026.06.16 | ₩3,353 | ₩3,541 | ₩2,428 | ₩2,616 | -22.00% | 55.8만 |
|---|
| 2026.06.15 | ₩3,957 | ₩4,138 | ₩3,420 | ₩3,729 | -5.76% | 42.3만 |
|---|
| 2026.06.12 | ₩3,729 | ₩6,827 | ₩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 | ₩3,286 | ₩4,051 | ₩3,031 | ₩3,769 | +14.69% | 357.5만 |
|---|
| 2026.06.09 | ₩4,225 | ₩5,097 | ₩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 | ₩4,265 | -27.23% | 35.7만 |
|---|
| 2026.06.04 | ₩9,068 | ₩20,281 | ₩4,695 | ₩6,506 | -28.25% | 139.6만 |
|---|
| 2026.06.03 | ₩9,336 | ₩10,771 | ₩9,176 | ₩9,296 | -0.43% | 1.4만 |
|---|
| 2026.06.02 | ₩9,363 | ₩10,634 | ₩9,363 | ₩9,577 | +2.29% | 5.1천 |
|---|
| 2026.06.01 | ₩7,364 | ₩9,658 | ₩7,364 | ₩9,658 | +31.15% | 1.7만 |
|---|
| 2026.05.29 | ₩9,423 | ₩9,457 | ₩7,713 | ₩8,383 | -11.03% | 1만 |
|---|
| 2026.05.28 | ₩11,737 | ₩13,078 | ₩9,088 | ₩9,557 | -18.57% | 1.5만 |
|---|
| 2026.05.27 | ₩9,960 | ₩13,414 | ₩9,960 | ₩12,240 | +22.90% | 1.4만 |
|---|
| 2026.05.26 | ₩9,054 | ₩10,630 | ₩9,054 | ₩9,825 | +8.52% | 148 |
|---|
| 2026.05.22 | ₩9,825 | ₩10,496 | ₩9,825 | ₩10,395 | +5.80% | 272 |
|---|
| 2026.05.21 | ₩10,898 | ₩11,703 | ₩10,161 | ₩10,395 | -4.62% | 692 |
|---|
| 2026.05.20 | ₩10,395 | ₩11,737 | ₩10,060 | ₩10,395 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩11,804 | ₩11,804 | ₩9,725 | ₩9,892 | -16.19% | 2.7천 |
|---|
| 2026.05.18 | ₩11,737 | ₩11,871 | ₩11,066 | ₩11,569 | -1.43% | 736 |
|---|
| 2026.05.15 | ₩11,301 | ₩11,301 | ₩10,798 | ₩11,133 | -1.48% | 160 |
|---|
| 2026.05.14 | ₩12,273 | ₩13,078 | ₩11,469 | ₩11,737 | -4.37% | 952 |
|---|
| 2026.05.13 | ₩11,234 | ₩11,972 | ₩10,395 | ₩11,972 | +6.57% | 2.5천 |
|---|
| 2026.05.12 | ₩10,898 | ₩11,737 | ₩9,658 | ₩11,737 | +7.69% | 3.1천 |
|---|
| 2026.05.11 | ₩9,021 | ₩14,923 | ₩9,021 | ₩10,597 | +17.47% | 3.9만 |
|---|
| 2026.05.08 | ₩8,886 | ₩10,731 | ₩8,886 | ₩9,490 | +6.79% | 3.2천 |
|---|
| 2026.05.07 | ₩9,524 | ₩9,557 | ₩8,752 | ₩9,322 | -2.11% | 704 |
|---|
| 2026.05.06 | ₩9,792 | ₩9,792 | ₩9,222 | ₩9,222 | -5.82% | 648 |
|---|
| 2026.05.05 | ₩9,155 | ₩9,557 | ₩9,121 | ₩9,222 | +0.73% | 880 |
|---|
| 2026.05.04 | ₩9,892 | ₩9,926 | ₩9,054 | ₩9,121 | -7.80% | 728 |
|---|
| 2026.05.01 | ₩9,691 | ₩9,691 | ₩9,389 | ₩9,457 | -2.42% | 140 |
|---|
| 2026.04.30 | ₩10,060 | ₩10,094 | ₩9,389 | ₩9,389 | -6.67% | 324 |
|---|
| 2026.04.29 | ₩9,557 | ₩10,395 | ₩9,557 | ₩10,060 | +5.26% | 400 |
|---|
| 2026.04.28 | ₩10,731 | ₩11,234 | ₩10,060 | ₩10,362 | -3.44% | 320 |
|---|
| 2026.04.27 | ₩12,005 | ₩12,743 | ₩10,496 | ₩11,234 | -6.42% | 892 |
|---|
| 2026.04.24 | ₩11,737 | ₩12,743 | ₩11,066 | ₩11,334 | -3.43% | 936 |
|---|
| 2026.04.23 | ₩11,636 | ₩11,737 | ₩11,066 | ₩11,401 | -2.02% | 644 |
|---|
| 2026.04.22 | ₩13,112 | ₩13,414 | ₩11,737 | ₩12,173 | -7.16% | 4.7천 |
|---|
| 2026.04.21 | ₩11,837 | ₩13,414 | ₩11,837 | ₩13,078 | +10.48% | 2.4천 |
|---|
| 2026.04.20 | ₩12,005 | ₩13,380 | ₩12,005 | ₩12,407 | +3.35% | 236 |
|---|
| 2026.04.17 | ₩11,737 | ₩12,072 | ₩11,737 | ₩12,072 | +2.86% | 452 |
|---|
| 2026.04.16 | ₩12,475 | ₩12,776 | ₩11,401 | ₩11,737 | -5.91% | 1.3천 |
|---|
| 2026.04.15 | ₩12,407 | ₩14,621 | ₩12,307 | ₩12,542 | +1.08% | 4.7천 |
|---|
| 2026.04.14 | ₩13,715 | ₩13,715 | ₩11,469 | ₩12,072 | -11.98% | 2.1천 |
|---|
| 2026.04.13 | ₩12,944 | ₩14,688 | ₩12,407 | ₩13,313 | +2.85% | 4천 |
|---|
| 2026.04.10 | ₩11,737 | ₩15,426 | ₩11,234 | ₩13,414 | +14.29% | 3.4만 |
|---|
| 2026.04.09 | ₩10,932 | ₩11,401 | ₩10,530 | ₩11,368 | +3.99% | 2천 |
|---|
| 2026.04.08 | ₩10,764 | ₩11,033 | ₩10,060 | ₩10,932 | +1.56% | 448 |
|---|
| 2026.04.07 | ₩10,898 | ₩11,334 | ₩10,630 | ₩11,334 | +4.00% | 364 |
|---|
| 2026.04.06 | ₩11,066 | ₩11,066 | ₩10,228 | ₩10,764 | -2.73% | 656 |
|---|
| 2026.04.02 | ₩10,731 | ₩11,167 | ₩10,395 | ₩10,530 | -1.88% | 200 |
|---|
| 2026.04.01 | ₩9,524 | ₩11,301 | ₩9,524 | ₩11,167 | +17.25% | 856 |
|---|
| 2026.03.31 | ₩9,457 | ₩10,060 | ₩9,389 | ₩10,060 | +6.38% | 1.5천 |
|---|
| 2026.03.30 | ₩10,999 | ₩11,401 | ₩10,060 | ₩10,731 | -2.44% | 1.4천 |
|---|
| 2026.03.27 | ₩11,770 | ₩11,770 | ₩10,127 | ₩11,536 | -1.99% | 1.6천 |
|---|
| 2026.03.26 | ₩12,340 | ₩12,810 | ₩9,792 | ₩11,267 | -8.70% | 2.8만 |
|---|
| 2026.03.25 | ₩15,593 | ₩16,096 | ₩13,548 | ₩14,822 | -4.95% | 4.9천 |
|---|
| 2026.03.24 | ₩11,737 | ₩15,560 | ₩11,536 | ₩14,788 | +26.00% | 7.8천 |
|---|
| 2026.03.23 | ₩11,670 | ₩12,441 | ₩11,066 | ₩12,374 | +6.03% | 4.9천 |
|---|
| 2026.03.20 | ₩11,938 | ₩12,910 | ₩11,569 | ₩12,910 | +8.15% | 1.4천 |
|---|
| 2026.03.19 | ₩11,904 | ₩12,575 | ₩11,904 | ₩12,575 | +5.63% | 692 |
|---|
| 2026.03.18 | ₩13,011 | ₩13,917 | ₩12,072 | ₩12,575 | -3.35% | 1.1천 |
|---|
| 2026.03.17 | ₩11,837 | ₩14,084 | ₩11,837 | ₩13,011 | +9.92% | 1.5천 |
|---|
| 2026.03.16 | ₩13,346 | ₩13,414 | ₩12,206 | ₩13,212 | -1.01% | 2.4천 |
|---|
| 2026.03.13 | ₩13,514 | ₩13,749 | ₩12,944 | ₩13,514 | 0.00% | 1.2천 |
|---|
| 2026.03.12 | ₩11,066 | ₩13,749 | ₩11,066 | ₩13,313 | +20.30% | 2.8천 |
|---|
| 2026.03.11 | ₩10,731 | ₩13,414 | ₩10,731 | ₩12,743 | +18.75% | 3.2천 |
|---|
| 2026.03.10 | ₩11,569 | ₩12,542 | ₩11,469 | ₩11,904 | +2.90% | 2.7천 |
|---|
| 2026.03.09 | ₩11,401 | ₩14,587 | ₩11,100 | ₩13,414 | +17.65% | 7.6천 |
|---|
| 2026.03.06 | ₩12,307 | ₩15,660 | ₩10,161 | ₩13,749 | +11.72% | 5.1만 |
|---|
| 2026.03.05 | ₩13,749 | ₩14,923 | ₩11,804 | ₩14,923 | +8.54% | 45만 |
|---|
| 2026.03.04 | ₩8,886 | ₩13,011 | ₩7,377 | ₩10,630 | +19.62% | 131.8만 |
|---|
| 2026.03.03 | ₩7,713 | ₩8,819 | ₩7,612 | ₩8,048 | +4.35% | 3.5천 |
|---|
| 2026.03.02 | ₩7,813 | ₩8,149 | ₩7,646 | ₩7,746 | -0.86% | 1.2천 |
|---|
| 2026.02.27 | ₩7,545 | ₩8,383 | ₩7,545 | ₩8,048 | +6.67% | 952 |
|---|
| 2026.02.26 | ₩7,143 | ₩7,780 | ₩7,143 | ₩7,444 | +4.23% | 412 |
|---|
| 2026.02.25 | ₩7,981 | ₩8,048 | ₩7,780 | ₩7,780 | -2.52% | 1.9천 |
|---|
| 2026.02.24 | ₩7,713 | ₩8,048 | ₩7,713 | ₩7,746 | +0.43% | 740 |
|---|
| 2026.02.23 | ₩7,076 | ₩8,048 | ₩7,076 | ₩7,713 | +9.00% | 2.8천 |
|---|
| 2026.02.20 | ₩7,679 | ₩8,618 | ₩7,478 | ₩7,914 | +3.06% | 2.1천 |
|---|
| 2026.02.19 | ₩8,383 | ₩8,719 | ₩7,880 | ₩8,618 | +2.80% | 3.3천 |
|---|
| 2026.02.18 | ₩7,545 | ₩7,981 | ₩7,210 | ₩7,444 | -1.33% | 5.6천 |
|---|
| 2026.02.17 | ₩8,484 | ₩9,255 | ₩6,707 | ₩8,015 | -5.53% | 1.1만 |
|---|
| 2026.02.13 | ₩10,060 | ₩14,755 | ₩7,847 | ₩9,222 | -8.33% | 15.9만 |
|---|
| 2026.02.12 | ₩10,362 | ₩10,362 | ₩8,719 | ₩9,658 | -6.80% | 1.7천 |
|---|
| 2026.02.11 | ₩10,697 | ₩10,697 | ₩9,725 | ₩10,395 | -2.82% | 1.1천 |
|---|
| 2026.02.10 | ₩10,731 | ₩10,731 | ₩9,758 | ₩10,429 | -2.81% | 132 |
|---|
| 2026.02.09 | ₩11,200 | ₩11,200 | ₩10,060 | ₩10,060 | -10.18% | 588 |
|---|
| 2026.02.06 | ₩10,060 | ₩11,033 | ₩10,060 | ₩10,395 | +3.33% | 396 |
|---|
| 2026.02.05 | ₩9,658 | ₩10,731 | ₩9,658 | ₩9,859 | +2.08% | 1천 |
|---|
| 2026.02.04 | ₩11,837 | ₩11,837 | ₩10,630 | ₩11,837 | 0.00% | 216 |
|---|
| 2026.02.03 | ₩12,676 | ₩12,676 | ₩11,167 | ₩11,770 | -7.14% | 320 |
|---|
| 2026.02.02 | ₩12,106 | ₩12,743 | ₩11,066 | ₩12,005 | -0.83% | 1.2천 |
|---|
| 2026.01.30 | ₩10,496 | ₩12,910 | ₩10,429 | ₩12,910 | +23.00% | 2.5천 |
|---|
| 2026.01.29 | ₩12,072 | ₩12,072 | ₩10,731 | ₩11,368 | -5.83% | 936 |
|---|
| 2026.01.28 | ₩12,072 | ₩12,072 | ₩11,167 | ₩11,401 | -5.56% | 352 |
|---|
| 2026.01.27 | ₩11,972 | ₩11,972 | ₩10,496 | ₩11,972 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩11,737 | ₩13,078 | ₩10,496 | ₩11,200 | -4.57% | 2천 |
|---|
| 2026.01.23 | ₩13,313 | ₩13,313 | ₩11,737 | ₩12,407 | -6.80% | 1.2천 |
|---|
| 2026.01.22 | ₩12,106 | ₩13,313 | ₩12,106 | ₩13,246 | +9.42% | 1.2천 |
|---|
| 2026.01.21 | ₩12,072 | ₩12,843 | ₩10,798 | ₩12,407 | +2.78% | 924 |
|---|
| 2026.01.20 | ₩13,715 | ₩13,749 | ₩11,770 | ₩12,910 | -5.87% | 2천 |
|---|
| 2026.01.16 | ₩13,615 | ₩13,749 | ₩12,072 | ₩13,715 | +0.74% | 728 |
|---|
| 2026.01.15 | ₩12,743 | ₩14,420 | ₩12,676 | ₩12,676 | -0.53% | 252 |
|---|
| 2026.01.14 | ₩13,246 | ₩14,386 | ₩13,246 | ₩13,279 | +0.25% | 888 |
|---|
| 2026.01.13 | ₩12,340 | ₩13,380 | ₩11,737 | ₩13,246 | +7.34% | 1.2천 |
|---|
| 2026.01.12 | ₩12,743 | ₩14,721 | ₩11,636 | ₩13,715 | +7.63% | 3.9천 |
|---|
| 2026.01.09 | ₩11,401 | ₩13,078 | ₩11,401 | ₩13,011 | +14.12% | 1.3천 |
|---|
| 2026.01.08 | ₩11,066 | ₩12,072 | ₩11,066 | ₩11,435 | +3.33% | 672 |
|---|
| 2026.01.07 | ₩12,374 | ₩12,374 | ₩11,368 | ₩11,603 | -6.23% | 804 |
|---|
| 2026.01.06 | ₩12,743 | ₩12,743 | ₩11,502 | ₩11,938 | -6.32% | 652 |
|---|
| 2026.01.05 | ₩10,898 | ₩16,767 | ₩10,496 | ₩12,441 | +14.15% | 2.3만 |
|---|
| 2026.01.02 | ₩12,072 | ₩12,273 | ₩10,966 | ₩10,966 | -9.17% | 256 |
|---|
| 2025.12.31 | ₩11,167 | ₩11,703 | ₩10,395 | ₩11,703 | +4.80% | 460 |
|---|
| 2025.12.30 | ₩11,133 | ₩11,737 | ₩10,731 | ₩11,737 | +5.42% | 1.2천 |
|---|
| 2025.12.29 | ₩11,435 | ₩13,078 | ₩11,435 | ₩11,737 | +2.64% | 1.9천 |
|---|
| 2025.12.26 | ₩11,703 | ₩12,441 | ₩10,831 | ₩11,737 | +0.29% | 468 |
|---|
| 2025.12.24 | ₩12,072 | ₩12,441 | ₩12,072 | ₩12,441 | +3.06% | 60 |
|---|
| 2025.12.23 | ₩14,118 | ₩14,923 | ₩10,060 | ₩11,737 | -16.86% | 2.9천 |
|---|
| 2025.12.22 | ₩12,743 | ₩14,923 | ₩12,743 | ₩14,118 | +10.79% | 188 |
|---|
| 2025.12.19 | ₩15,426 | ₩15,426 | ₩13,917 | ₩14,721 | -4.57% | 316 |
|---|
| 2025.12.18 | ₩14,084 | ₩15,761 | ₩13,414 | ₩14,151 | +0.48% | 2.1천 |
|---|
| 2025.12.17 | ₩13,715 | ₩13,917 | ₩13,346 | ₩13,414 | -2.20% | 260 |
|---|
| 2025.12.16 | ₩14,420 | ₩14,420 | ₩13,246 | ₩13,648 | -5.35% | 388 |
|---|
| 2025.12.15 | ₩13,749 | ₩14,420 | ₩13,749 | ₩13,749 | 0.00% | 640 |
|---|
| 2025.12.12 | ₩14,420 | ₩14,420 | ₩14,420 | ₩14,420 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩14,420 | ₩14,587 | ₩14,084 | ₩14,420 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩14,453 | ₩15,090 | ₩14,017 | ₩14,319 | -0.93% | 772 |
|---|
| 2025.12.09 | ₩13,917 | ₩15,090 | ₩13,917 | ₩14,084 | +1.20% | 252 |
|---|
| 2025.12.08 | ₩13,581 | ₩14,218 | ₩13,581 | ₩14,218 | +4.69% | 188 |
|---|
| 2025.12.05 | ₩14,721 | ₩14,721 | ₩13,749 | ₩14,218 | -3.42% | 428 |
|---|
| 2025.12.04 | ₩11,904 | ₩15,090 | ₩11,904 | ₩14,855 | +24.79% | 520 |
|---|
| 2025.12.03 | ₩15,090 | ₩15,258 | ₩14,755 | ₩14,956 | -0.89% | 900 |
|---|
| 2025.12.02 | ₩15,895 | ₩15,895 | ₩14,420 | ₩15,090 | -5.06% | 908 |
|---|
| 2025.12.01 | ₩13,078 | ₩16,163 | ₩13,045 | ₩15,962 | +22.05% | 5.1천 |
|---|
| 2025.11.28 | ₩13,984 | ₩14,420 | ₩13,078 | ₩13,078 | -6.47% | 764 |
|---|
| 2025.11.26 | ₩12,609 | ₩14,051 | ₩12,609 | ₩13,313 | +5.59% | 2.1천 |
|---|
| 2025.11.25 | ₩12,575 | ₩12,910 | ₩12,575 | ₩12,910 | +2.67% | 332 |
|---|
| 2025.11.24 | ₩12,374 | ₩12,843 | ₩11,737 | ₩12,743 | +2.98% | 1.7천 |
|---|
| 2025.11.21 | ₩13,648 | ₩13,648 | ₩10,731 | ₩13,414 | -1.72% | 1만 |
|---|
| 2025.11.20 | ₩11,770 | ₩14,755 | ₩11,401 | ₩14,084 | +19.66% | 3.6만 |
|---|
| 2025.11.19 | ₩16,163 | ₩16,163 | ₩12,743 | ₩13,246 | -18.05% | 508 |
|---|
| 2025.11.18 | ₩11,737 | ₩15,761 | ₩11,737 | ₩15,761 | +34.29% | 4.4천 |
|---|
| 2025.11.17 | ₩13,279 | ₩14,118 | ₩11,737 | ₩14,118 | +6.31% | 3.5천 |
|---|
| 2025.11.14 | ₩15,761 | ₩16,499 | ₩8,451 | ₩14,420 | -8.51% | 1.4만 |
|---|
| 2025.11.13 | ₩19,852 | ₩19,852 | ₩16,499 | ₩16,499 | -16.89% | 1.4천 |
|---|
| 2025.11.12 | ₩20,120 | ₩20,321 | ₩18,913 | ₩19,986 | -0.67% | 580 |
|---|
| 2025.11.11 | ₩19,818 | ₩21,763 | ₩16,800 | ₩20,456 | +3.21% | 4.2천 |
|---|
| 2025.11.10 | ₩21,059 | ₩21,059 | ₩18,712 | ₩20,724 | -1.59% | 2.9천 |
|---|
| 2025.11.07 | ₩17,102 | ₩21,730 | ₩15,761 | ₩21,696 | +26.86% | 4.1천 |
|---|
| 2025.11.06 | ₩17,404 | ₩17,438 | ₩16,800 | ₩16,800 | -3.47% | 700 |
|---|
| 2025.11.05 | ₩19,450 | ₩19,450 | ₩15,090 | ₩16,767 | -13.79% | 7.2천 |
|---|
| 2025.11.04 | ₩19,450 | ₩21,462 | ₩19,450 | ₩21,428 | +10.17% | 1.6천 |
|---|
| 2025.11.03 | ₩20,623 | ₩20,623 | ₩19,450 | ₩20,087 | -2.60% | 1.8천 |
|---|
| 2025.10.31 | ₩19,986 | ₩20,422 | ₩19,986 | ₩20,120 | +0.67% | 480 |
|---|
| 2025.10.30 | ₩20,791 | ₩21,428 | ₩19,986 | ₩19,986 | -3.87% | 2.3천 |
|---|
| 2025.10.29 | ₩20,791 | ₩21,126 | ₩20,288 | ₩20,791 | 0.00% | 520 |
|---|
| 2025.10.28 | ₩20,791 | ₩20,791 | ₩19,450 | ₩20,288 | -2.42% | 2천 |
|---|
| 2025.10.27 | ₩22,702 | ₩22,702 | ₩20,456 | ₩21,227 | -6.50% | 2.6천 |
|---|
| 2025.10.24 | ₩22,803 | ₩22,803 | ₩19,450 | ₩20,120 | -11.76% | 2.8천 |
|---|
| 2025.10.23 | ₩20,992 | ₩24,144 | ₩20,288 | ₩24,144 | +15.02% | 2.1천 |
|---|
| 2025.10.22 | ₩21,126 | ₩21,126 | ₩20,120 | ₩20,154 | -4.60% | 816 |
|---|
| 2025.10.21 | ₩23,775 | ₩23,809 | ₩21,965 | ₩21,965 | -7.62% | 380 |
|---|
| 2025.10.20 | ₩22,803 | ₩23,138 | ₩21,965 | ₩22,468 | -1.47% | 540 |
|---|
| 2025.10.17 | ₩21,462 | ₩22,132 | ₩21,462 | ₩22,132 | +3.13% | 508 |
|---|
| 2025.10.16 | ₩21,126 | ₩21,797 | ₩21,126 | ₩21,126 | 0.00% | 1.6천 |
|---|
| 2025.10.15 | ₩21,126 | ₩21,797 | ₩20,120 | ₩20,120 | -4.76% | 2.1천 |
|---|
| 2025.10.14 | ₩20,657 | ₩21,797 | ₩20,657 | ₩21,126 | +2.27% | 1.9천 |
|---|
| 2025.10.13 | ₩21,126 | ₩23,138 | ₩20,120 | ₩20,355 | -3.65% | 7.3천 |
|---|
| 2025.10.10 | ₩22,468 | ₩23,474 | ₩21,126 | ₩21,260 | -5.37% | 992 |
|---|