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 | ₩1,662 | ₩1,836 | ₩1,608 | ₩1,635 | -1.61% | 21.4만 |
| 2026.10.08 | ₩1,447 | ₩1,849 | ₩1,407 | ₩1,662 | +14.81% | 277.7만 |
| 2026.10.07 | ₩1,461 | ₩1,528 | ₩1,407 | ₩1,447 | -0.92% | 6.2만 |
| 2026.10.06 | ₩1,420 | ₩1,528 | ₩1,382 | ₩1,474 | +3.77% | 13.6만 |
| 2026.10.05 | ₩1,447 | ₩1,493 | ₩1,353 | ₩1,380 | -4.63% | 5.2만 |
| 2026.10.02 | ₩1,608 | ₩1,608 | ₩1,407 | ₩1,434 | -10.83% | 7만 |
| 2026.10.01 | ₩1,635 | ₩1,659 | ₩1,608 | ₩1,608 | -1.64% | 4.9만 |
| 2026.09.30 | ₩1,648 | ₩1,688 | ₩1,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,635 |
| -0.81% |
| 6.1만 |
| 2026.09.29 | ₩1,621 | ₩1,863 | ₩1,581 | ₩1,635 | +0.83% | 42.9만 |
|---|
| 2026.09.28 | ₩1,648 | ₩1,662 | ₩1,595 | ₩1,608 | -2.44% | 10.9만 |
|---|
| 2026.09.25 | ₩1,635 | ₩1,742 | ₩1,608 | ₩1,648 | +0.82% | 13.6만 |
|---|
| 2026.09.24 | ₩1,635 | ₩1,715 | ₩1,621 | ₩1,621 | -0.82% | 16.3만 |
|---|
| 2026.09.23 | ₩1,662 | ₩1,729 | ₩1,608 | ₩1,621 | -2.42% | 19.4만 |
|---|
| 2026.09.22 | ₩1,635 | ₩1,715 | ₩1,635 | ₩1,662 | +1.64% | 12.3만 |
|---|
| 2026.09.21 | ₩1,635 | ₩1,729 | ₩1,621 | ₩1,635 | 0.00% | 19.3만 |
|---|
| 2026.09.18 | ₩1,729 | ₩1,755 | ₩1,635 | ₩1,662 | -3.88% | 14.4만 |
|---|
| 2026.09.17 | ₩1,608 | ₩1,742 | ₩1,604 | ₩1,715 | +6.67% | 17.9만 |
|---|
| 2026.09.16 | ₩1,675 | ₩1,729 | ₩1,553 | ₩1,608 | -4.00% | 26.6만 |
|---|
| 2026.09.15 | ₩1,796 | ₩1,916 | ₩1,755 | ₩1,782 | -0.75% | 26.7만 |
|---|
| 2026.09.14 | ₩1,849 | ₩1,876 | ₩1,782 | ₩1,849 | 0.00% | 33.4만 |
|---|
| 2026.09.11 | ₩1,916 | ₩2,479 | ₩1,809 | ₩1,889 | -1.40% | 492.8만 |
|---|
| 2026.09.10 | ₩1,688 | ₩1,943 | ₩1,688 | ₩1,742 | +3.17% | 43.8만 |
|---|
| 2026.09.09 | ₩1,876 | ₩1,997 | ₩1,715 | ₩1,876 | 0.00% | 119.6만 |
|---|
| 2026.09.08 | ₩1,809 | ₩2,291 | ₩1,809 | ₩1,956 | +8.15% | 2006.2만 |
|---|
| 2026.09.04 | ₩1,225 | ₩2,144 | ₩1,225 | ₩1,769 | +44.42% | 8712.3만 |
|---|
| 2026.09.03 | ₩1,262 | ₩1,269 | ₩1,152 | ₩1,206 | -4.46% | 48만 |
|---|
| 2026.09.02 | ₩1,309 | ₩1,367 | ₩1,274 | ₩1,290 | -1.43% | 19만 |
|---|
| 2026.09.01 | ₩1,367 | ₩1,394 | ₩1,313 | ₩1,340 | -1.96% | 28.8만 |
|---|
| 2026.08.31 | ₩1,380 | ₩1,487 | ₩1,353 | ₩1,353 | -1.94% | 61만 |
|---|
| 2026.08.28 | ₩1,554 | ₩1,635 | ₩1,407 | ₩1,434 | -7.76% | 85.1만 |
|---|
| 2026.08.27 | ₩1,461 | ₩1,691 | ₩1,461 | ₩1,514 | +3.67% | 162.9만 |
|---|
| 2026.08.26 | ₩1,568 | ₩1,849 | ₩1,514 | ₩1,541 | -1.71% | 3211.2만 |
|---|
| 2026.08.25 | ₩1,420 | ₩1,446 | ₩1,249 | ₩1,313 | -7.55% | 391.5만 |
|---|
| 2026.08.24 | ₩1,608 | ₩1,796 | ₩1,380 | ₩1,568 | -2.50% | 184.4만 |
|---|
| 2026.08.21 | ₩2,265 | ₩2,680 | ₩1,434 | ₩1,581 | -30.18% | 498.6만 |
|---|
| 2026.08.20 | ₩4,784 | ₩6,271 | ₩2,439 | ₩2,452 | -48.74% | 2178.8만 |
|---|
| 2026.08.19 | ₩3,913 | ₩11,162 | ₩3,484 | ₩4,033 | +3.08% | 3748.5만 |
|---|
| 2026.08.18 | ₩3,940 | ₩11,363 | ₩3,283 | ₩4,409 | +11.90% | 3746.6만 |
|---|
| 2026.08.17 | ₩2,908 | ₩4,422 | ₩2,707 | ₩3,752 | +29.03% | 599.2만 |
|---|
| 2026.08.14 | ₩2,077 | ₩2,854 | ₩1,849 | ₩2,801 | +34.84% | 125.1만 |
|---|
| 2026.08.13 | ₩1,662 | ₩2,211 | ₩1,581 | ₩2,144 | +29.03% | 118.1만 |
|---|
| 2026.08.12 | ₩1,742 | ₩1,742 | ₩1,568 | ₩1,635 | -6.15% | 6.1만 |
|---|
| 2026.08.11 | ₩1,688 | ₩1,983 | ₩1,621 | ₩1,702 | +0.79% | 15.6만 |
|---|
| 2026.08.10 | ₩1,809 | ₩1,970 | ₩1,688 | ₩1,688 | -6.67% | 5.7만 |
|---|
| 2026.08.07 | ₩2,104 | ₩2,104 | ₩1,769 | ₩1,809 | -14.01% | 11.1만 |
|---|
| 2026.08.06 | ₩1,943 | ₩2,332 | ₩1,742 | ₩2,090 | +7.59% | 26.7만 |
|---|
| 2026.08.05 | ₩1,635 | ₩2,077 | ₩1,554 | ₩2,037 | +24.59% | 111.6만 |
|---|
| 2026.08.04 | ₩1,273 | ₩1,608 | ₩1,206 | ₩1,568 | +23.16% | 212.9만 |
|---|
| 2026.08.03 | ₩1,235 | ₩1,315 | ₩1,148 | ₩1,230 | -0.43% | 3만 |
|---|
| 2026.07.31 | ₩1,164 | ₩1,206 | ₩1,085 | ₩1,197 | +2.76% | 3.5만 |
|---|
| 2026.07.30 | ₩1,142 | ₩1,327 | ₩1,138 | ₩1,327 | +16.20% | 4.2만 |
|---|
| 2026.07.29 | ₩1,235 | ₩1,327 | ₩1,079 | ₩1,138 | -7.92% | 4.3만 |
|---|
| 2026.07.28 | ₩1,294 | ₩1,374 | ₩1,256 | ₩1,273 | -1.66% | 4.9만 |
|---|
| 2026.07.27 | ₩1,320 | ₩1,380 | ₩1,140 | ₩1,313 | -0.51% | 8.9만 |
|---|
| 2026.07.24 | ₩1,394 | ₩1,648 | ₩1,206 | ₩1,273 | -8.65% | 32.4만 |
|---|
| 2026.07.23 | ₩1,474 | ₩1,554 | ₩1,340 | ₩1,380 | -6.36% | 23만 |
|---|
| 2026.07.22 | ₩1,327 | ₩1,749 | ₩1,317 | ₩1,420 | +7.07% | 81.5만 |
|---|
| 2026.07.21 | ₩1,093 | ₩1,459 | ₩978 | ₩1,353 | +23.77% | 47만 |
|---|
| 2026.07.20 | ₩2,412 | ₩2,801 | ₩1,501 | ₩1,662 | -31.11% | 162.1만 |
|---|
| 2026.07.17 | ₩2,332 | ₩2,412 | ₩2,318 | ₩2,399 | +2.87% | 2.7만 |
|---|
| 2026.07.16 | ₩2,439 | ₩2,546 | ₩2,278 | ₩2,372 | -2.75% | 13.5만 |
|---|
| 2026.07.15 | ₩2,385 | ₩2,479 | ₩2,226 | ₩2,439 | +2.25% | 10.3만 |
|---|
| 2026.07.14 | ₩2,452 | ₩2,801 | ₩2,238 | ₩2,318 | -5.46% | 52.6만 |
|---|
| 2026.07.13 | ₩2,479 | ₩2,479 | ₩2,309 | ₩2,425 | -2.16% | 26.3만 |
|---|
| 2026.07.10 | ₩3,049 | ₩3,189 | ₩2,178 | ₩2,425 | -20.44% | 78.9만 |
|---|
| 2026.07.09 | ₩2,894 | ₩3,149 | ₩2,854 | ₩3,149 | +8.80% | 19.9만 |
|---|
| 2026.07.08 | ₩2,626 | ₩2,894 | ₩2,452 | ₩2,894 | +10.20% | 2.4만 |
|---|
| 2026.07.07 | ₩2,841 | ₩2,854 | ₩2,546 | ₩2,707 | -4.72% | 4.9만 |
|---|
| 2026.07.06 | ₩2,908 | ₩2,908 | ₩2,707 | ₩2,868 | -1.38% | 6.6만 |
|---|
| 2026.07.02 | ₩2,868 | ₩3,082 | ₩2,693 | ₩2,814 | -1.87% | 14.4만 |
|---|
| 2026.07.01 | ₩2,640 | ₩3,042 | ₩2,479 | ₩2,841 | +7.61% | 47.9만 |
|---|
| 2026.06.30 | ₩2,506 | ₩2,667 | ₩2,454 | ₩2,533 | +1.07% | 26.3만 |
|---|
| 2026.06.29 | ₩2,600 | ₩2,921 | ₩2,506 | ₩2,667 | +2.58% | 6.2만 |
|---|
| 2026.06.26 | ₩2,479 | ₩2,573 | ₩2,419 | ₩2,546 | +2.70% | 2만 |
|---|
| 2026.06.25 | ₩2,533 | ₩2,600 | ₩2,278 | ₩2,559 | +1.06% | 6.4만 |
|---|
| 2026.06.24 | ₩2,693 | ₩2,693 | ₩2,345 | ₩2,472 | -8.21% | 5.4만 |
|---|
| 2026.06.23 | ₩2,559 | ₩2,787 | ₩2,492 | ₩2,653 | +3.66% | 12만 |
|---|
| 2026.06.22 | ₩2,526 | ₩2,814 | ₩2,459 | ₩2,653 | +5.04% | 12.8만 |
|---|
| 2026.06.18 | ₩2,224 | ₩2,425 | ₩2,023 | ₩2,425 | +9.04% | 17.9만 |
|---|
| 2026.06.17 | ₩2,613 | ₩2,680 | ₩2,010 | ₩2,291 | -12.31% | 23.1만 |
|---|
| 2026.06.16 | ₩3,350 | ₩3,538 | ₩2,425 | ₩2,613 | -22.00% | 55.8만 |
|---|
| 2026.06.15 | ₩3,953 | ₩4,134 | ₩3,417 | ₩3,725 | -5.76% | 42.3만 |
|---|
| 2026.06.12 | ₩3,725 | ₩6,821 | ₩3,484 | ₩3,953 | +6.12% | 264만 |
|---|
| 2026.06.11 | ₩3,229 | ₩3,819 | ₩3,203 | ₩3,725 | +15.35% | 14.8만 |
|---|
| 2026.06.10 | ₩3,283 | ₩4,047 | ₩3,028 | ₩3,765 | +14.69% | 357.5만 |
|---|
| 2026.06.09 | ₩4,221 | ₩5,092 | ₩3,980 | ₩4,663 | +10.48% | 31.9만 |
|---|
| 2026.06.08 | ₩4,275 | ₩6,955 | ₩4,007 | ₩5,373 | +25.71% | 68.3만 |
|---|
| 2026.06.05 | ₩5,856 | ₩6,700 | ₩4,181 | ₩4,261 | -27.23% | 35.7만 |
|---|
| 2026.06.04 | ₩9,059 | ₩20,261 | ₩4,690 | ₩6,499 | -28.25% | 139.6만 |
|---|
| 2026.06.03 | ₩9,327 | ₩10,760 | ₩9,167 | ₩9,286 | -0.43% | 1.4만 |
|---|
| 2026.06.02 | ₩9,353 | ₩10,624 | ₩9,353 | ₩9,568 | +2.29% | 5.1천 |
|---|
| 2026.06.01 | ₩7,357 | ₩9,648 | ₩7,357 | ₩9,648 | +31.15% | 1.7만 |
|---|
| 2026.05.29 | ₩9,414 | ₩9,447 | ₩7,705 | ₩8,375 | -11.03% | 1만 |
|---|
| 2026.05.28 | ₩11,725 | ₩13,065 | ₩9,079 | ₩9,548 | -18.57% | 1.5만 |
|---|
| 2026.05.27 | ₩9,950 | ₩13,400 | ₩9,950 | ₩12,228 | +22.90% | 1.4만 |
|---|
| 2026.05.26 | ₩9,045 | ₩10,620 | ₩9,045 | ₩9,816 | +8.52% | 148 |
|---|
| 2026.05.22 | ₩9,816 | ₩10,486 | ₩9,816 | ₩10,385 | +5.80% | 272 |
|---|
| 2026.05.21 | ₩10,888 | ₩11,692 | ₩10,151 | ₩10,385 | -4.62% | 692 |
|---|
| 2026.05.20 | ₩10,385 | ₩11,725 | ₩10,050 | ₩10,385 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩11,792 | ₩11,792 | ₩9,715 | ₩9,883 | -16.19% | 2.7천 |
|---|
| 2026.05.18 | ₩11,725 | ₩11,859 | ₩11,055 | ₩11,558 | -1.43% | 736 |
|---|
| 2026.05.15 | ₩11,290 | ₩11,290 | ₩10,787 | ₩11,122 | -1.48% | 160 |
|---|
| 2026.05.14 | ₩12,261 | ₩13,065 | ₩11,457 | ₩11,725 | -4.37% | 952 |
|---|
| 2026.05.13 | ₩11,223 | ₩11,960 | ₩10,385 | ₩11,960 | +6.57% | 2.5천 |
|---|
| 2026.05.12 | ₩10,888 | ₩11,725 | ₩9,648 | ₩11,725 | +7.69% | 3.1천 |
|---|
| 2026.05.11 | ₩9,012 | ₩14,908 | ₩9,012 | ₩10,586 | +17.47% | 3.9만 |
|---|
| 2026.05.08 | ₩8,878 | ₩10,720 | ₩8,878 | ₩9,481 | +6.79% | 3.2천 |
|---|
| 2026.05.07 | ₩9,514 | ₩9,548 | ₩8,744 | ₩9,313 | -2.11% | 704 |
|---|
| 2026.05.06 | ₩9,782 | ₩9,782 | ₩9,213 | ₩9,213 | -5.82% | 648 |
|---|
| 2026.05.05 | ₩9,146 | ₩9,548 | ₩9,112 | ₩9,213 | +0.73% | 880 |
|---|
| 2026.05.04 | ₩9,883 | ₩9,916 | ₩9,045 | ₩9,112 | -7.80% | 728 |
|---|
| 2026.05.01 | ₩9,682 | ₩9,682 | ₩9,380 | ₩9,447 | -2.42% | 140 |
|---|
| 2026.04.30 | ₩10,050 | ₩10,084 | ₩9,380 | ₩9,380 | -6.67% | 324 |
|---|
| 2026.04.29 | ₩9,548 | ₩10,385 | ₩9,548 | ₩10,050 | +5.26% | 400 |
|---|
| 2026.04.28 | ₩10,720 | ₩11,223 | ₩10,050 | ₩10,352 | -3.44% | 320 |
|---|
| 2026.04.27 | ₩11,993 | ₩12,730 | ₩10,486 | ₩11,223 | -6.42% | 892 |
|---|
| 2026.04.24 | ₩11,725 | ₩12,730 | ₩11,055 | ₩11,323 | -3.43% | 936 |
|---|
| 2026.04.23 | ₩11,625 | ₩11,725 | ₩11,055 | ₩11,390 | -2.02% | 644 |
|---|
| 2026.04.22 | ₩13,099 | ₩13,400 | ₩11,725 | ₩12,161 | -7.16% | 4.7천 |
|---|
| 2026.04.21 | ₩11,826 | ₩13,400 | ₩11,826 | ₩13,065 | +10.48% | 2.4천 |
|---|
| 2026.04.20 | ₩11,993 | ₩13,367 | ₩11,993 | ₩12,395 | +3.35% | 236 |
|---|
| 2026.04.17 | ₩11,725 | ₩12,060 | ₩11,725 | ₩12,060 | +2.86% | 452 |
|---|
| 2026.04.16 | ₩12,462 | ₩12,764 | ₩11,390 | ₩11,725 | -5.91% | 1.3천 |
|---|
| 2026.04.15 | ₩12,395 | ₩14,606 | ₩12,295 | ₩12,529 | +1.08% | 4.7천 |
|---|
| 2026.04.14 | ₩13,702 | ₩13,702 | ₩11,457 | ₩12,060 | -11.98% | 2.1천 |
|---|
| 2026.04.13 | ₩12,931 | ₩14,673 | ₩12,395 | ₩13,300 | +2.85% | 4천 |
|---|
| 2026.04.10 | ₩11,725 | ₩15,410 | ₩11,223 | ₩13,400 | +14.29% | 3.4만 |
|---|
| 2026.04.09 | ₩10,921 | ₩11,390 | ₩10,519 | ₩11,357 | +3.99% | 2천 |
|---|
| 2026.04.08 | ₩10,754 | ₩11,022 | ₩10,050 | ₩10,921 | +1.56% | 448 |
|---|
| 2026.04.07 | ₩10,888 | ₩11,323 | ₩10,620 | ₩11,323 | +4.00% | 364 |
|---|
| 2026.04.06 | ₩11,055 | ₩11,055 | ₩10,218 | ₩10,754 | -2.73% | 656 |
|---|
| 2026.04.02 | ₩10,720 | ₩11,156 | ₩10,385 | ₩10,519 | -1.88% | 200 |
|---|
| 2026.04.01 | ₩9,514 | ₩11,290 | ₩9,514 | ₩11,156 | +17.25% | 856 |
|---|
| 2026.03.31 | ₩9,447 | ₩10,050 | ₩9,380 | ₩10,050 | +6.38% | 1.5천 |
|---|
| 2026.03.30 | ₩10,988 | ₩11,390 | ₩10,050 | ₩10,720 | -2.44% | 1.4천 |
|---|
| 2026.03.27 | ₩11,759 | ₩11,759 | ₩10,117 | ₩11,524 | -1.99% | 1.6천 |
|---|
| 2026.03.26 | ₩12,328 | ₩12,797 | ₩9,782 | ₩11,256 | -8.70% | 2.8만 |
|---|
| 2026.03.25 | ₩15,578 | ₩16,080 | ₩13,534 | ₩14,807 | -4.95% | 4.9천 |
|---|
| 2026.03.24 | ₩11,725 | ₩15,544 | ₩11,524 | ₩14,774 | +26.00% | 7.8천 |
|---|
| 2026.03.23 | ₩11,658 | ₩12,429 | ₩11,055 | ₩12,362 | +6.03% | 4.9천 |
|---|
| 2026.03.20 | ₩11,926 | ₩12,898 | ₩11,558 | ₩12,898 | +8.15% | 1.4천 |
|---|
| 2026.03.19 | ₩11,893 | ₩12,563 | ₩11,893 | ₩12,563 | +5.63% | 692 |
|---|
| 2026.03.18 | ₩12,998 | ₩13,903 | ₩12,060 | ₩12,563 | -3.35% | 1.1천 |
|---|
| 2026.03.17 | ₩11,826 | ₩14,070 | ₩11,826 | ₩12,998 | +9.92% | 1.5천 |
|---|
| 2026.03.16 | ₩13,333 | ₩13,400 | ₩12,194 | ₩13,199 | -1.01% | 2.4천 |
|---|
| 2026.03.13 | ₩13,501 | ₩13,735 | ₩12,931 | ₩13,501 | 0.00% | 1.2천 |
|---|
| 2026.03.12 | ₩11,055 | ₩13,735 | ₩11,055 | ₩13,300 | +20.30% | 2.8천 |
|---|
| 2026.03.11 | ₩10,720 | ₩13,400 | ₩10,720 | ₩12,730 | +18.75% | 3.2천 |
|---|
| 2026.03.10 | ₩11,558 | ₩12,529 | ₩11,457 | ₩11,893 | +2.90% | 2.7천 |
|---|
| 2026.03.09 | ₩11,390 | ₩14,573 | ₩11,089 | ₩13,400 | +17.65% | 7.6천 |
|---|
| 2026.03.06 | ₩12,295 | ₩15,645 | ₩10,151 | ₩13,735 | +11.72% | 5.1만 |
|---|
| 2026.03.05 | ₩13,735 | ₩14,908 | ₩11,792 | ₩14,908 | +8.54% | 45만 |
|---|
| 2026.03.04 | ₩8,878 | ₩12,998 | ₩7,370 | ₩10,620 | +19.62% | 131.8만 |
|---|
| 2026.03.03 | ₩7,705 | ₩8,811 | ₩7,605 | ₩8,040 | +4.35% | 3.5천 |
|---|
| 2026.03.02 | ₩7,806 | ₩8,141 | ₩7,638 | ₩7,739 | -0.86% | 1.2천 |
|---|
| 2026.02.27 | ₩7,538 | ₩8,375 | ₩7,538 | ₩8,040 | +6.67% | 952 |
|---|
| 2026.02.26 | ₩7,136 | ₩7,772 | ₩7,136 | ₩7,437 | +4.23% | 412 |
|---|
| 2026.02.25 | ₩7,973 | ₩8,040 | ₩7,772 | ₩7,772 | -2.52% | 1.9천 |
|---|
| 2026.02.24 | ₩7,705 | ₩8,040 | ₩7,705 | ₩7,739 | +0.43% | 740 |
|---|
| 2026.02.23 | ₩7,069 | ₩8,040 | ₩7,069 | ₩7,705 | +9.00% | 2.8천 |
|---|
| 2026.02.20 | ₩7,672 | ₩8,610 | ₩7,471 | ₩7,906 | +3.06% | 2.1천 |
|---|
| 2026.02.19 | ₩8,375 | ₩8,710 | ₩7,873 | ₩8,610 | +2.80% | 3.3천 |
|---|
| 2026.02.18 | ₩7,538 | ₩7,973 | ₩7,203 | ₩7,437 | -1.33% | 5.6천 |
|---|
| 2026.02.17 | ₩8,476 | ₩9,246 | ₩6,700 | ₩8,007 | -5.53% | 1.1만 |
|---|
| 2026.02.13 | ₩10,050 | ₩14,740 | ₩7,839 | ₩9,213 | -8.33% | 15.9만 |
|---|
| 2026.02.12 | ₩10,352 | ₩10,352 | ₩8,710 | ₩9,648 | -6.80% | 1.7천 |
|---|
| 2026.02.11 | ₩10,687 | ₩10,687 | ₩9,715 | ₩10,385 | -2.82% | 1.1천 |
|---|
| 2026.02.10 | ₩10,720 | ₩10,720 | ₩9,749 | ₩10,419 | -2.81% | 132 |
|---|
| 2026.02.09 | ₩11,189 | ₩11,189 | ₩10,050 | ₩10,050 | -10.18% | 588 |
|---|
| 2026.02.06 | ₩10,050 | ₩11,022 | ₩10,050 | ₩10,385 | +3.33% | 396 |
|---|
| 2026.02.05 | ₩9,648 | ₩10,720 | ₩9,648 | ₩9,849 | +2.08% | 1천 |
|---|
| 2026.02.04 | ₩11,826 | ₩11,826 | ₩10,620 | ₩11,826 | 0.00% | 216 |
|---|
| 2026.02.03 | ₩12,663 | ₩12,663 | ₩11,156 | ₩11,759 | -7.14% | 320 |
|---|
| 2026.02.02 | ₩12,094 | ₩12,730 | ₩11,055 | ₩11,993 | -0.83% | 1.2천 |
|---|
| 2026.01.30 | ₩10,486 | ₩12,898 | ₩10,419 | ₩12,898 | +23.00% | 2.5천 |
|---|
| 2026.01.29 | ₩12,060 | ₩12,060 | ₩10,720 | ₩11,357 | -5.83% | 936 |
|---|
| 2026.01.28 | ₩12,060 | ₩12,060 | ₩11,156 | ₩11,390 | -5.56% | 352 |
|---|
| 2026.01.27 | ₩11,960 | ₩11,960 | ₩10,486 | ₩11,960 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩11,725 | ₩13,065 | ₩10,486 | ₩11,189 | -4.57% | 2천 |
|---|
| 2026.01.23 | ₩13,300 | ₩13,300 | ₩11,725 | ₩12,395 | -6.80% | 1.2천 |
|---|
| 2026.01.22 | ₩12,094 | ₩13,300 | ₩12,094 | ₩13,233 | +9.42% | 1.2천 |
|---|
| 2026.01.21 | ₩12,060 | ₩12,831 | ₩10,787 | ₩12,395 | +2.78% | 924 |
|---|
| 2026.01.20 | ₩13,702 | ₩13,735 | ₩11,759 | ₩12,898 | -5.87% | 2천 |
|---|
| 2026.01.16 | ₩13,601 | ₩13,735 | ₩12,060 | ₩13,702 | +0.74% | 728 |
|---|
| 2026.01.15 | ₩12,730 | ₩14,405 | ₩12,663 | ₩12,663 | -0.53% | 252 |
|---|
| 2026.01.14 | ₩13,233 | ₩14,372 | ₩13,233 | ₩13,266 | +0.25% | 888 |
|---|
| 2026.01.13 | ₩12,328 | ₩13,367 | ₩11,725 | ₩13,233 | +7.34% | 1.2천 |
|---|
| 2026.01.12 | ₩12,730 | ₩14,707 | ₩11,625 | ₩13,702 | +7.63% | 3.9천 |
|---|
| 2026.01.09 | ₩11,390 | ₩13,065 | ₩11,390 | ₩12,998 | +14.12% | 1.3천 |
|---|
| 2026.01.08 | ₩11,055 | ₩12,060 | ₩11,055 | ₩11,424 | +3.33% | 672 |
|---|
| 2026.01.07 | ₩12,362 | ₩12,362 | ₩11,357 | ₩11,591 | -6.23% | 804 |
|---|
| 2026.01.06 | ₩12,730 | ₩12,730 | ₩11,491 | ₩11,926 | -6.32% | 652 |
|---|
| 2026.01.05 | ₩10,888 | ₩16,750 | ₩10,486 | ₩12,429 | +14.15% | 2.3만 |
|---|
| 2026.01.02 | ₩12,060 | ₩12,261 | ₩10,955 | ₩10,955 | -9.17% | 256 |
|---|
| 2025.12.31 | ₩11,156 | ₩11,692 | ₩10,385 | ₩11,692 | +4.80% | 460 |
|---|
| 2025.12.30 | ₩11,122 | ₩11,725 | ₩10,720 | ₩11,725 | +5.42% | 1.2천 |
|---|
| 2025.12.29 | ₩11,424 | ₩13,065 | ₩11,424 | ₩11,725 | +2.64% | 1.9천 |
|---|
| 2025.12.26 | ₩11,692 | ₩12,429 | ₩10,821 | ₩11,725 | +0.29% | 468 |
|---|
| 2025.12.24 | ₩12,060 | ₩12,429 | ₩12,060 | ₩12,429 | +3.06% | 60 |
|---|
| 2025.12.23 | ₩14,104 | ₩14,908 | ₩10,050 | ₩11,725 | -16.86% | 2.9천 |
|---|
| 2025.12.22 | ₩12,730 | ₩14,908 | ₩12,730 | ₩14,104 | +10.79% | 188 |
|---|
| 2025.12.19 | ₩15,410 | ₩15,410 | ₩13,903 | ₩14,707 | -4.57% | 316 |
|---|
| 2025.12.18 | ₩14,070 | ₩15,745 | ₩13,400 | ₩14,137 | +0.48% | 2.1천 |
|---|
| 2025.12.17 | ₩13,702 | ₩13,903 | ₩13,333 | ₩13,400 | -2.20% | 260 |
|---|
| 2025.12.16 | ₩14,405 | ₩14,405 | ₩13,233 | ₩13,635 | -5.35% | 388 |
|---|
| 2025.12.15 | ₩13,735 | ₩14,405 | ₩13,735 | ₩13,735 | 0.00% | 640 |
|---|
| 2025.12.12 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩14,405 | ₩14,573 | ₩14,070 | ₩14,405 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩14,439 | ₩15,075 | ₩14,003 | ₩14,305 | -0.93% | 772 |
|---|
| 2025.12.09 | ₩13,903 | ₩15,075 | ₩13,903 | ₩14,070 | +1.20% | 252 |
|---|
| 2025.12.08 | ₩13,568 | ₩14,204 | ₩13,568 | ₩14,204 | +4.69% | 188 |
|---|
| 2025.12.05 | ₩14,707 | ₩14,707 | ₩13,735 | ₩14,204 | -3.42% | 428 |
|---|
| 2025.12.04 | ₩11,893 | ₩15,075 | ₩11,893 | ₩14,841 | +24.79% | 520 |
|---|
| 2025.12.03 | ₩15,075 | ₩15,243 | ₩14,740 | ₩14,941 | -0.89% | 900 |
|---|
| 2025.12.02 | ₩15,879 | ₩15,879 | ₩14,405 | ₩15,075 | -5.06% | 908 |
|---|
| 2025.12.01 | ₩13,065 | ₩16,147 | ₩13,032 | ₩15,946 | +22.05% | 5.1천 |
|---|
| 2025.11.28 | ₩13,970 | ₩14,405 | ₩13,065 | ₩13,065 | -6.47% | 764 |
|---|
| 2025.11.26 | ₩12,596 | ₩14,037 | ₩12,596 | ₩13,300 | +5.59% | 2.1천 |
|---|
| 2025.11.25 | ₩12,563 | ₩12,898 | ₩12,563 | ₩12,898 | +2.67% | 332 |
|---|
| 2025.11.24 | ₩12,362 | ₩12,831 | ₩11,725 | ₩12,730 | +2.98% | 1.7천 |
|---|
| 2025.11.21 | ₩13,635 | ₩13,635 | ₩10,720 | ₩13,400 | -1.72% | 1만 |
|---|
| 2025.11.20 | ₩11,759 | ₩14,740 | ₩11,390 | ₩14,070 | +19.66% | 3.6만 |
|---|
| 2025.11.19 | ₩16,147 | ₩16,147 | ₩12,730 | ₩13,233 | -18.05% | 508 |
|---|
| 2025.11.18 | ₩11,725 | ₩15,745 | ₩11,725 | ₩15,745 | +34.29% | 4.4천 |
|---|
| 2025.11.17 | ₩13,266 | ₩14,104 | ₩11,725 | ₩14,104 | +6.31% | 3.5천 |
|---|
| 2025.11.14 | ₩15,745 | ₩16,482 | ₩8,442 | ₩14,405 | -8.51% | 1.4만 |
|---|
| 2025.11.13 | ₩19,832 | ₩19,832 | ₩16,482 | ₩16,482 | -16.89% | 1.4천 |
|---|
| 2025.11.12 | ₩20,100 | ₩20,301 | ₩18,894 | ₩19,966 | -0.67% | 580 |
|---|
| 2025.11.11 | ₩19,799 | ₩21,742 | ₩16,784 | ₩20,435 | +3.21% | 4.2천 |
|---|
| 2025.11.10 | ₩21,038 | ₩21,038 | ₩18,693 | ₩20,703 | -1.59% | 2.9천 |
|---|
| 2025.11.07 | ₩17,085 | ₩21,708 | ₩15,745 | ₩21,675 | +26.86% | 4.1천 |
|---|
| 2025.11.06 | ₩17,387 | ₩17,420 | ₩16,784 | ₩16,784 | -3.47% | 700 |
|---|
| 2025.11.05 | ₩19,430 | ₩19,430 | ₩15,075 | ₩16,750 | -13.79% | 7.2천 |
|---|
| 2025.11.04 | ₩19,430 | ₩21,440 | ₩19,430 | ₩21,407 | +10.17% | 1.6천 |
|---|
| 2025.11.03 | ₩20,603 | ₩20,603 | ₩19,430 | ₩20,067 | -2.60% | 1.8천 |
|---|
| 2025.10.31 | ₩19,966 | ₩20,402 | ₩19,966 | ₩20,100 | +0.67% | 480 |
|---|
| 2025.10.30 | ₩20,770 | ₩21,407 | ₩19,966 | ₩19,966 | -3.87% | 2.3천 |
|---|
| 2025.10.29 | ₩20,770 | ₩21,105 | ₩20,268 | ₩20,770 | 0.00% | 520 |
|---|
| 2025.10.28 | ₩20,770 | ₩20,770 | ₩19,430 | ₩20,268 | -2.42% | 2천 |
|---|
| 2025.10.27 | ₩22,680 | ₩22,680 | ₩20,435 | ₩21,206 | -6.50% | 2.6천 |
|---|
| 2025.10.24 | ₩22,780 | ₩22,780 | ₩19,430 | ₩20,100 | -11.76% | 2.8천 |
|---|
| 2025.10.23 | ₩20,971 | ₩24,120 | ₩20,268 | ₩24,120 | +15.02% | 2.1천 |
|---|
| 2025.10.22 | ₩21,105 | ₩21,105 | ₩20,100 | ₩20,134 | -4.60% | 816 |
|---|
| 2025.10.21 | ₩23,752 | ₩23,785 | ₩21,943 | ₩21,943 | -7.62% | 380 |
|---|
| 2025.10.20 | ₩22,780 | ₩23,115 | ₩21,943 | ₩22,445 | -1.47% | 540 |
|---|
| 2025.10.17 | ₩21,440 | ₩22,110 | ₩21,440 | ₩22,110 | +3.13% | 508 |
|---|
| 2025.10.16 | ₩21,105 | ₩21,775 | ₩21,105 | ₩21,105 | 0.00% | 1.6천 |
|---|
| 2025.10.15 | ₩21,105 | ₩21,775 | ₩20,100 | ₩20,100 | -4.76% | 2.1천 |
|---|
| 2025.10.14 | ₩20,636 | ₩21,775 | ₩20,636 | ₩21,105 | +2.27% | 1.9천 |
|---|
| 2025.10.13 | ₩21,105 | ₩23,115 | ₩20,100 | ₩20,335 | -3.65% | 7.3천 |
|---|
| 2025.10.10 | ₩22,445 | ₩23,450 | ₩21,105 | ₩21,239 | -5.37% | 992 |
|---|