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 | ₩1,837 | ₩1,609 | ₩1,636 | -1.61% | 21.4만 |
| 2026.10.08 | ₩1,448 | ₩1,851 | ₩1,408 | ₩1,663 | +14.81% | 277.7만 |
| 2026.10.07 | ₩1,462 | ₩1,529 | ₩1,408 | ₩1,448 | -0.92% | 6.2만 |
| 2026.10.06 | ₩1,422 | ₩1,529 | ₩1,383 | ₩1,475 | +3.77% | 13.6만 |
| 2026.10.05 | ₩1,448 | ₩1,494 | ₩1,354 | ₩1,381 | -4.63% | 5.2만 |
| 2026.10.02 | ₩1,609 | ₩1,609 | ₩1,408 | ₩1,435 | -10.83% | 7만 |
| 2026.10.01 | ₩1,636 | ₩1,660 | ₩1,609 | ₩1,609 | -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 | ₩1,582 | ₩1,636 | +0.83% | 42.9만 |
|---|
| 2026.09.28 | ₩1,650 | ₩1,663 | ₩1,596 | ₩1,609 | -2.44% | 10.9만 |
|---|
| 2026.09.25 | ₩1,636 | ₩1,743 | ₩1,609 | ₩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 | ₩1,609 | ₩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 | ₩1,609 | ₩1,743 | ₩1,605 | ₩1,717 | +6.67% | 17.9만 |
|---|
| 2026.09.16 | ₩1,676 | ₩1,730 | ₩1,554 | ₩1,609 | -4.00% | 26.6만 |
|---|
| 2026.09.15 | ₩1,797 | ₩1,918 | ₩1,757 | ₩1,784 | -0.75% | 26.7만 |
|---|
| 2026.09.14 | ₩1,851 | ₩1,877 | ₩1,784 | ₩1,851 | 0.00% | 33.4만 |
|---|
| 2026.09.11 | ₩1,918 | ₩2,481 | ₩1,810 | ₩1,891 | -1.40% | 492.8만 |
|---|
| 2026.09.10 | ₩1,690 | ₩1,945 | ₩1,690 | ₩1,743 | +3.17% | 43.8만 |
|---|
| 2026.09.09 | ₩1,877 | ₩1,998 | ₩1,717 | ₩1,877 | 0.00% | 119.6만 |
|---|
| 2026.09.08 | ₩1,810 | ₩2,293 | ₩1,810 | ₩1,958 | +8.15% | 2006.2만 |
|---|
| 2026.09.04 | ₩1,226 | ₩2,146 | ₩1,226 | ₩1,770 | +44.42% | 8712.3만 |
|---|
| 2026.09.03 | ₩1,263 | ₩1,270 | ₩1,153 | ₩1,207 | -4.46% | 48만 |
|---|
| 2026.09.02 | ₩1,310 | ₩1,368 | ₩1,275 | ₩1,291 | -1.43% | 19만 |
|---|
| 2026.09.01 | ₩1,368 | ₩1,395 | ₩1,314 | ₩1,341 | -1.96% | 28.8만 |
|---|
| 2026.08.31 | ₩1,381 | ₩1,489 | ₩1,354 | ₩1,354 | -1.94% | 61만 |
|---|
| 2026.08.28 | ₩1,556 | ₩1,636 | ₩1,408 | ₩1,435 | -7.76% | 85.1만 |
|---|
| 2026.08.27 | ₩1,462 | ₩1,692 | ₩1,462 | ₩1,515 | +3.67% | 162.9만 |
|---|
| 2026.08.26 | ₩1,569 | ₩1,851 | ₩1,515 | ₩1,542 | -1.71% | 3211.2만 |
|---|
| 2026.08.25 | ₩1,422 | ₩1,447 | ₩1,250 | ₩1,314 | -7.55% | 391.5만 |
|---|
| 2026.08.24 | ₩1,609 | ₩1,797 | ₩1,381 | ₩1,569 | -2.50% | 184.4만 |
|---|
| 2026.08.21 | ₩2,266 | ₩2,682 | ₩1,435 | ₩1,582 | -30.18% | 498.6만 |
|---|
| 2026.08.20 | ₩4,788 | ₩6,276 | ₩2,441 | ₩2,454 | -48.74% | 2178.8만 |
|---|
| 2026.08.19 | ₩3,916 | ₩11,171 | ₩3,487 | ₩4,037 | +3.08% | 3748.5만 |
|---|
| 2026.08.18 | ₩3,943 | ₩11,372 | ₩3,286 | ₩4,412 | +11.90% | 3746.6만 |
|---|
| 2026.08.17 | ₩2,910 | ₩4,426 | ₩2,709 | ₩3,755 | +29.03% | 599.2만 |
|---|
| 2026.08.14 | ₩2,079 | ₩2,856 | ₩1,851 | ₩2,803 | +34.84% | 125.1만 |
|---|
| 2026.08.13 | ₩1,663 | ₩2,213 | ₩1,582 | ₩2,146 | +29.03% | 118.1만 |
|---|
| 2026.08.12 | ₩1,743 | ₩1,743 | ₩1,569 | ₩1,636 | -6.15% | 6.1만 |
|---|
| 2026.08.11 | ₩1,690 | ₩1,985 | ₩1,623 | ₩1,703 | +0.79% | 15.6만 |
|---|
| 2026.08.10 | ₩1,810 | ₩1,971 | ₩1,690 | ₩1,690 | -6.67% | 5.7만 |
|---|
| 2026.08.07 | ₩2,105 | ₩2,105 | ₩1,770 | ₩1,810 | -14.01% | 11.1만 |
|---|
| 2026.08.06 | ₩1,945 | ₩2,333 | ₩1,743 | ₩2,092 | +7.59% | 26.7만 |
|---|
| 2026.08.05 | ₩1,636 | ₩2,079 | ₩1,556 | ₩2,038 | +24.59% | 111.6만 |
|---|
| 2026.08.04 | ₩1,274 | ₩1,609 | ₩1,207 | ₩1,569 | +23.16% | 212.9만 |
|---|
| 2026.08.03 | ₩1,236 | ₩1,316 | ₩1,149 | ₩1,231 | -0.43% | 3만 |
|---|
| 2026.07.31 | ₩1,165 | ₩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 | ₩1,236 | ₩1,328 | ₩1,080 | ₩1,139 | -7.92% | 4.3만 |
|---|
| 2026.07.28 | ₩1,295 | ₩1,375 | ₩1,257 | ₩1,274 | -1.66% | 4.9만 |
|---|
| 2026.07.27 | ₩1,321 | ₩1,381 | ₩1,141 | ₩1,314 | -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 | ₩1,381 | -6.36% | 23만 |
|---|
| 2026.07.22 | ₩1,328 | ₩1,750 | ₩1,318 | ₩1,422 | +7.07% | 81.5만 |
|---|
| 2026.07.21 | ₩1,094 | ₩1,460 | ₩979 | ₩1,354 | +23.77% | 47만 |
|---|
| 2026.07.20 | ₩2,414 | ₩2,803 | ₩1,502 | ₩1,663 | -31.11% | 162.1만 |
|---|
| 2026.07.17 | ₩2,333 | ₩2,414 | ₩2,320 | ₩2,401 | +2.87% | 2.7만 |
|---|
| 2026.07.16 | ₩2,441 | ₩2,548 | ₩2,280 | ₩2,374 | -2.75% | 13.5만 |
|---|
| 2026.07.15 | ₩2,387 | ₩2,481 | ₩2,228 | ₩2,441 | +2.25% | 10.3만 |
|---|
| 2026.07.14 | ₩2,454 | ₩2,803 | ₩2,240 | ₩2,320 | -5.46% | 52.6만 |
|---|
| 2026.07.13 | ₩2,481 | ₩2,481 | ₩2,311 | ₩2,427 | -2.16% | 26.3만 |
|---|
| 2026.07.10 | ₩3,051 | ₩3,192 | ₩2,179 | ₩2,427 | -20.44% | 78.9만 |
|---|
| 2026.07.09 | ₩2,897 | ₩3,152 | ₩2,856 | ₩3,152 | +8.80% | 19.9만 |
|---|
| 2026.07.08 | ₩2,628 | ₩2,897 | ₩2,454 | ₩2,897 | +10.20% | 2.4만 |
|---|
| 2026.07.07 | ₩2,843 | ₩2,856 | ₩2,548 | ₩2,709 | -4.72% | 4.9만 |
|---|
| 2026.07.06 | ₩2,910 | ₩2,910 | ₩2,709 | ₩2,870 | -1.38% | 6.6만 |
|---|
| 2026.07.02 | ₩2,870 | ₩3,084 | ₩2,696 | ₩2,816 | -1.87% | 14.4만 |
|---|
| 2026.07.01 | ₩2,642 | ₩3,044 | ₩2,481 | ₩2,843 | +7.61% | 47.9만 |
|---|
| 2026.06.30 | ₩2,508 | ₩2,669 | ₩2,455 | ₩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 | ₩2,548 | +2.70% | 2만 |
|---|
| 2026.06.25 | ₩2,535 | ₩2,602 | ₩2,280 | ₩2,561 | +1.06% | 6.4만 |
|---|
| 2026.06.24 | ₩2,696 | ₩2,696 | ₩2,347 | ₩2,474 | -8.21% | 5.4만 |
|---|
| 2026.06.23 | ₩2,561 | ₩2,789 | ₩2,494 | ₩2,655 | +3.66% | 12만 |
|---|
| 2026.06.22 | ₩2,528 | ₩2,816 | ₩2,461 | ₩2,655 | +5.04% | 12.8만 |
|---|
| 2026.06.18 | ₩2,226 | ₩2,427 | ₩2,025 | ₩2,427 | +9.04% | 17.9만 |
|---|
| 2026.06.17 | ₩2,615 | ₩2,682 | ₩2,012 | ₩2,293 | -12.31% | 23.1만 |
|---|
| 2026.06.16 | ₩3,353 | ₩3,540 | ₩2,427 | ₩2,615 | -22.00% | 55.8만 |
|---|
| 2026.06.15 | ₩3,956 | ₩4,137 | ₩3,420 | ₩3,728 | -5.76% | 42.3만 |
|---|
| 2026.06.12 | ₩3,728 | ₩6,826 | ₩3,487 | ₩3,956 | +6.12% | 264만 |
|---|
| 2026.06.11 | ₩3,232 | ₩3,822 | ₩3,205 | ₩3,728 | +15.35% | 14.8만 |
|---|
| 2026.06.10 | ₩3,286 | ₩4,050 | ₩3,031 | ₩3,768 | +14.69% | 357.5만 |
|---|
| 2026.06.09 | ₩4,224 | ₩5,096 | ₩3,983 | ₩4,667 | +10.48% | 31.9만 |
|---|
| 2026.06.08 | ₩4,278 | ₩6,960 | ₩4,010 | ₩5,378 | +25.71% | 68.3만 |
|---|
| 2026.06.05 | ₩5,860 | ₩6,705 | ₩4,184 | ₩4,265 | -27.23% | 35.7만 |
|---|
| 2026.06.04 | ₩9,066 | ₩20,277 | ₩4,694 | ₩6,504 | -28.25% | 139.6만 |
|---|
| 2026.06.03 | ₩9,334 | ₩10,769 | ₩9,174 | ₩9,294 | -0.43% | 1.4만 |
|---|
| 2026.06.02 | ₩9,361 | ₩10,632 | ₩9,361 | ₩9,575 | +2.29% | 5.1천 |
|---|
| 2026.06.01 | ₩7,362 | ₩9,656 | ₩7,362 | ₩9,656 | +31.15% | 1.7만 |
|---|
| 2026.05.29 | ₩9,421 | ₩9,455 | ₩7,711 | ₩8,382 | -11.03% | 1만 |
|---|
| 2026.05.28 | ₩11,734 | ₩13,075 | ₩9,086 | ₩9,555 | -18.57% | 1.5만 |
|---|
| 2026.05.27 | ₩9,957 | ₩13,411 | ₩9,957 | ₩12,237 | +22.90% | 1.4만 |
|---|
| 2026.05.26 | ₩9,052 | ₩10,628 | ₩9,052 | ₩9,823 | +8.52% | 148 |
|---|
| 2026.05.22 | ₩9,823 | ₩10,494 | ₩9,823 | ₩10,393 | +5.80% | 272 |
|---|
| 2026.05.21 | ₩10,896 | ₩11,701 | ₩10,159 | ₩10,393 | -4.62% | 692 |
|---|
| 2026.05.20 | ₩10,393 | ₩11,734 | ₩10,058 | ₩10,393 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩11,801 | ₩11,801 | ₩9,723 | ₩9,890 | -16.19% | 2.7천 |
|---|
| 2026.05.18 | ₩11,734 | ₩11,868 | ₩11,064 | ₩11,567 | -1.43% | 736 |
|---|
| 2026.05.15 | ₩11,299 | ₩11,299 | ₩10,796 | ₩11,131 | -1.48% | 160 |
|---|
| 2026.05.14 | ₩12,271 | ₩13,075 | ₩11,466 | ₩11,734 | -4.37% | 952 |
|---|
| 2026.05.13 | ₩11,231 | ₩11,969 | ₩10,393 | ₩11,969 | +6.57% | 2.5천 |
|---|
| 2026.05.12 | ₩10,896 | ₩11,734 | ₩9,656 | ₩11,734 | +7.69% | 3.1천 |
|---|
| 2026.05.11 | ₩9,019 | ₩14,919 | ₩9,019 | ₩10,594 | +17.47% | 3.9만 |
|---|
| 2026.05.08 | ₩8,885 | ₩10,729 | ₩8,885 | ₩9,488 | +6.79% | 3.2천 |
|---|
| 2026.05.07 | ₩9,522 | ₩9,555 | ₩8,750 | ₩9,320 | -2.11% | 704 |
|---|
| 2026.05.06 | ₩9,790 | ₩9,790 | ₩9,220 | ₩9,220 | -5.82% | 648 |
|---|
| 2026.05.05 | ₩9,153 | ₩9,555 | ₩9,119 | ₩9,220 | +0.73% | 880 |
|---|
| 2026.05.04 | ₩9,890 | ₩9,924 | ₩9,052 | ₩9,119 | -7.80% | 728 |
|---|
| 2026.05.01 | ₩9,689 | ₩9,689 | ₩9,387 | ₩9,455 | -2.42% | 140 |
|---|
| 2026.04.30 | ₩10,058 | ₩10,092 | ₩9,387 | ₩9,387 | -6.67% | 324 |
|---|
| 2026.04.29 | ₩9,555 | ₩10,393 | ₩9,555 | ₩10,058 | +5.26% | 400 |
|---|
| 2026.04.28 | ₩10,729 | ₩11,231 | ₩10,058 | ₩10,360 | -3.44% | 320 |
|---|
| 2026.04.27 | ₩12,003 | ₩12,740 | ₩10,494 | ₩11,231 | -6.42% | 892 |
|---|
| 2026.04.24 | ₩11,734 | ₩12,740 | ₩11,064 | ₩11,332 | -3.43% | 936 |
|---|
| 2026.04.23 | ₩11,634 | ₩11,734 | ₩11,064 | ₩11,399 | -2.02% | 644 |
|---|
| 2026.04.22 | ₩13,109 | ₩13,411 | ₩11,734 | ₩12,170 | -7.16% | 4.7천 |
|---|
| 2026.04.21 | ₩11,835 | ₩13,411 | ₩11,835 | ₩13,075 | +10.48% | 2.4천 |
|---|
| 2026.04.20 | ₩12,003 | ₩13,377 | ₩12,003 | ₩12,405 | +3.35% | 236 |
|---|
| 2026.04.17 | ₩11,734 | ₩12,070 | ₩11,734 | ₩12,070 | +2.86% | 452 |
|---|
| 2026.04.16 | ₩12,472 | ₩12,774 | ₩11,399 | ₩11,734 | -5.91% | 1.3천 |
|---|
| 2026.04.15 | ₩12,405 | ₩14,618 | ₩12,304 | ₩12,539 | +1.08% | 4.7천 |
|---|
| 2026.04.14 | ₩13,712 | ₩13,712 | ₩11,466 | ₩12,070 | -11.98% | 2.1천 |
|---|
| 2026.04.13 | ₩12,941 | ₩14,685 | ₩12,405 | ₩13,310 | +2.85% | 4천 |
|---|
| 2026.04.10 | ₩11,734 | ₩15,422 | ₩11,231 | ₩13,411 | +14.29% | 3.4만 |
|---|
| 2026.04.09 | ₩10,930 | ₩11,399 | ₩10,527 | ₩11,366 | +3.99% | 2천 |
|---|
| 2026.04.08 | ₩10,762 | ₩11,030 | ₩10,058 | ₩10,930 | +1.56% | 448 |
|---|
| 2026.04.07 | ₩10,896 | ₩11,332 | ₩10,628 | ₩11,332 | +4.00% | 364 |
|---|
| 2026.04.06 | ₩11,064 | ₩11,064 | ₩10,226 | ₩10,762 | -2.73% | 656 |
|---|
| 2026.04.02 | ₩10,729 | ₩11,164 | ₩10,393 | ₩10,527 | -1.88% | 200 |
|---|
| 2026.04.01 | ₩9,522 | ₩11,299 | ₩9,522 | ₩11,164 | +17.25% | 856 |
|---|
| 2026.03.31 | ₩9,455 | ₩10,058 | ₩9,387 | ₩10,058 | +6.38% | 1.5천 |
|---|
| 2026.03.30 | ₩10,997 | ₩11,399 | ₩10,058 | ₩10,729 | -2.44% | 1.4천 |
|---|
| 2026.03.27 | ₩11,768 | ₩11,768 | ₩10,125 | ₩11,533 | -1.99% | 1.6천 |
|---|
| 2026.03.26 | ₩12,338 | ₩12,807 | ₩9,790 | ₩11,265 | -8.70% | 2.8만 |
|---|
| 2026.03.25 | ₩15,590 | ₩16,093 | ₩13,545 | ₩14,819 | -4.95% | 4.9천 |
|---|
| 2026.03.24 | ₩11,734 | ₩15,556 | ₩11,533 | ₩14,785 | +26.00% | 7.8천 |
|---|
| 2026.03.23 | ₩11,667 | ₩12,438 | ₩11,064 | ₩12,371 | +6.03% | 4.9천 |
|---|
| 2026.03.20 | ₩11,936 | ₩12,908 | ₩11,567 | ₩12,908 | +8.15% | 1.4천 |
|---|
| 2026.03.19 | ₩11,902 | ₩12,573 | ₩11,902 | ₩12,573 | +5.63% | 692 |
|---|
| 2026.03.18 | ₩13,008 | ₩13,914 | ₩12,070 | ₩12,573 | -3.35% | 1.1천 |
|---|
| 2026.03.17 | ₩11,835 | ₩14,081 | ₩11,835 | ₩13,008 | +9.92% | 1.5천 |
|---|
| 2026.03.16 | ₩13,344 | ₩13,411 | ₩12,204 | ₩13,210 | -1.01% | 2.4천 |
|---|
| 2026.03.13 | ₩13,511 | ₩13,746 | ₩12,941 | ₩13,511 | 0.00% | 1.2천 |
|---|
| 2026.03.12 | ₩11,064 | ₩13,746 | ₩11,064 | ₩13,310 | +20.30% | 2.8천 |
|---|
| 2026.03.11 | ₩10,729 | ₩13,411 | ₩10,729 | ₩12,740 | +18.75% | 3.2천 |
|---|
| 2026.03.10 | ₩11,567 | ₩12,539 | ₩11,466 | ₩11,902 | +2.90% | 2.7천 |
|---|
| 2026.03.09 | ₩11,399 | ₩14,584 | ₩11,097 | ₩13,411 | +17.65% | 7.6천 |
|---|
| 2026.03.06 | ₩12,304 | ₩15,657 | ₩10,159 | ₩13,746 | +11.72% | 5.1만 |
|---|
| 2026.03.05 | ₩13,746 | ₩14,919 | ₩11,801 | ₩14,919 | +8.54% | 45만 |
|---|
| 2026.03.04 | ₩8,885 | ₩13,008 | ₩7,376 | ₩10,628 | +19.62% | 131.8만 |
|---|
| 2026.03.03 | ₩7,711 | ₩8,818 | ₩7,611 | ₩8,046 | +4.35% | 3.5천 |
|---|
| 2026.03.02 | ₩7,812 | ₩8,147 | ₩7,644 | ₩7,745 | -0.86% | 1.2천 |
|---|
| 2026.02.27 | ₩7,544 | ₩8,382 | ₩7,544 | ₩8,046 | +6.67% | 952 |
|---|
| 2026.02.26 | ₩7,141 | ₩7,778 | ₩7,141 | ₩7,443 | +4.23% | 412 |
|---|
| 2026.02.25 | ₩7,979 | ₩8,046 | ₩7,778 | ₩7,778 | -2.52% | 1.9천 |
|---|
| 2026.02.24 | ₩7,711 | ₩8,046 | ₩7,711 | ₩7,745 | +0.43% | 740 |
|---|
| 2026.02.23 | ₩7,074 | ₩8,046 | ₩7,074 | ₩7,711 | +9.00% | 2.8천 |
|---|
| 2026.02.20 | ₩7,678 | ₩8,616 | ₩7,476 | ₩7,912 | +3.06% | 2.1천 |
|---|
| 2026.02.19 | ₩8,382 | ₩8,717 | ₩7,879 | ₩8,616 | +2.80% | 3.3천 |
|---|
| 2026.02.18 | ₩7,544 | ₩7,979 | ₩7,208 | ₩7,443 | -1.33% | 5.6천 |
|---|
| 2026.02.17 | ₩8,482 | ₩9,253 | ₩6,705 | ₩8,013 | -5.53% | 1.1만 |
|---|
| 2026.02.13 | ₩10,058 | ₩14,752 | ₩7,845 | ₩9,220 | -8.33% | 15.9만 |
|---|
| 2026.02.12 | ₩10,360 | ₩10,360 | ₩8,717 | ₩9,656 | -6.80% | 1.7천 |
|---|
| 2026.02.11 | ₩10,695 | ₩10,695 | ₩9,723 | ₩10,393 | -2.82% | 1.1천 |
|---|
| 2026.02.10 | ₩10,729 | ₩10,729 | ₩9,756 | ₩10,427 | -2.81% | 132 |
|---|
| 2026.02.09 | ₩11,198 | ₩11,198 | ₩10,058 | ₩10,058 | -10.18% | 588 |
|---|
| 2026.02.06 | ₩10,058 | ₩11,030 | ₩10,058 | ₩10,393 | +3.33% | 396 |
|---|
| 2026.02.05 | ₩9,656 | ₩10,729 | ₩9,656 | ₩9,857 | +2.08% | 1천 |
|---|
| 2026.02.04 | ₩11,835 | ₩11,835 | ₩10,628 | ₩11,835 | 0.00% | 216 |
|---|
| 2026.02.03 | ₩12,673 | ₩12,673 | ₩11,164 | ₩11,768 | -7.14% | 320 |
|---|
| 2026.02.02 | ₩12,103 | ₩12,740 | ₩11,064 | ₩12,003 | -0.83% | 1.2천 |
|---|
| 2026.01.30 | ₩10,494 | ₩12,908 | ₩10,427 | ₩12,908 | +23.00% | 2.5천 |
|---|
| 2026.01.29 | ₩12,070 | ₩12,070 | ₩10,729 | ₩11,366 | -5.83% | 936 |
|---|
| 2026.01.28 | ₩12,070 | ₩12,070 | ₩11,164 | ₩11,399 | -5.56% | 352 |
|---|
| 2026.01.27 | ₩11,969 | ₩11,969 | ₩10,494 | ₩11,969 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩11,734 | ₩13,075 | ₩10,494 | ₩11,198 | -4.57% | 2천 |
|---|
| 2026.01.23 | ₩13,310 | ₩13,310 | ₩11,734 | ₩12,405 | -6.80% | 1.2천 |
|---|
| 2026.01.22 | ₩12,103 | ₩13,310 | ₩12,103 | ₩13,243 | +9.42% | 1.2천 |
|---|
| 2026.01.21 | ₩12,070 | ₩12,841 | ₩10,796 | ₩12,405 | +2.78% | 924 |
|---|
| 2026.01.20 | ₩13,712 | ₩13,746 | ₩11,768 | ₩12,908 | -5.87% | 2천 |
|---|
| 2026.01.16 | ₩13,612 | ₩13,746 | ₩12,070 | ₩13,712 | +0.74% | 728 |
|---|
| 2026.01.15 | ₩12,740 | ₩14,417 | ₩12,673 | ₩12,673 | -0.53% | 252 |
|---|
| 2026.01.14 | ₩13,243 | ₩14,383 | ₩13,243 | ₩13,277 | +0.25% | 888 |
|---|
| 2026.01.13 | ₩12,338 | ₩13,377 | ₩11,734 | ₩13,243 | +7.34% | 1.2천 |
|---|
| 2026.01.12 | ₩12,740 | ₩14,718 | ₩11,634 | ₩13,712 | +7.63% | 3.9천 |
|---|
| 2026.01.09 | ₩11,399 | ₩13,075 | ₩11,399 | ₩13,008 | +14.12% | 1.3천 |
|---|
| 2026.01.08 | ₩11,064 | ₩12,070 | ₩11,064 | ₩11,433 | +3.33% | 672 |
|---|
| 2026.01.07 | ₩12,371 | ₩12,371 | ₩11,366 | ₩11,600 | -6.23% | 804 |
|---|
| 2026.01.06 | ₩12,740 | ₩12,740 | ₩11,500 | ₩11,936 | -6.32% | 652 |
|---|
| 2026.01.05 | ₩10,896 | ₩16,763 | ₩10,494 | ₩12,438 | +14.15% | 2.3만 |
|---|
| 2026.01.02 | ₩12,070 | ₩12,271 | ₩10,963 | ₩10,963 | -9.17% | 256 |
|---|
| 2025.12.31 | ₩11,164 | ₩11,701 | ₩10,393 | ₩11,701 | +4.80% | 460 |
|---|
| 2025.12.30 | ₩11,131 | ₩11,734 | ₩10,729 | ₩11,734 | +5.42% | 1.2천 |
|---|
| 2025.12.29 | ₩11,433 | ₩13,075 | ₩11,433 | ₩11,734 | +2.64% | 1.9천 |
|---|
| 2025.12.26 | ₩11,701 | ₩12,438 | ₩10,829 | ₩11,734 | +0.29% | 468 |
|---|
| 2025.12.24 | ₩12,070 | ₩12,438 | ₩12,070 | ₩12,438 | +3.06% | 60 |
|---|
| 2025.12.23 | ₩14,115 | ₩14,919 | ₩10,058 | ₩11,734 | -16.86% | 2.9천 |
|---|
| 2025.12.22 | ₩12,740 | ₩14,919 | ₩12,740 | ₩14,115 | +10.79% | 188 |
|---|
| 2025.12.19 | ₩15,422 | ₩15,422 | ₩13,914 | ₩14,718 | -4.57% | 316 |
|---|
| 2025.12.18 | ₩14,081 | ₩15,758 | ₩13,411 | ₩14,148 | +0.48% | 2.1천 |
|---|
| 2025.12.17 | ₩13,712 | ₩13,914 | ₩13,344 | ₩13,411 | -2.20% | 260 |
|---|
| 2025.12.16 | ₩14,417 | ₩14,417 | ₩13,243 | ₩13,645 | -5.35% | 388 |
|---|
| 2025.12.15 | ₩13,746 | ₩14,417 | ₩13,746 | ₩13,746 | 0.00% | 640 |
|---|
| 2025.12.12 | ₩14,417 | ₩14,417 | ₩14,417 | ₩14,417 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩14,417 | ₩14,584 | ₩14,081 | ₩14,417 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩14,450 | ₩15,087 | ₩14,014 | ₩14,316 | -0.93% | 772 |
|---|
| 2025.12.09 | ₩13,914 | ₩15,087 | ₩13,914 | ₩14,081 | +1.20% | 252 |
|---|
| 2025.12.08 | ₩13,578 | ₩14,215 | ₩13,578 | ₩14,215 | +4.69% | 188 |
|---|
| 2025.12.05 | ₩14,718 | ₩14,718 | ₩13,746 | ₩14,215 | -3.42% | 428 |
|---|
| 2025.12.04 | ₩11,902 | ₩15,087 | ₩11,902 | ₩14,852 | +24.79% | 520 |
|---|
| 2025.12.03 | ₩15,087 | ₩15,255 | ₩14,752 | ₩14,953 | -0.89% | 900 |
|---|
| 2025.12.02 | ₩15,892 | ₩15,892 | ₩14,417 | ₩15,087 | -5.06% | 908 |
|---|
| 2025.12.01 | ₩13,075 | ₩16,160 | ₩13,042 | ₩15,959 | +22.05% | 5.1천 |
|---|
| 2025.11.28 | ₩13,981 | ₩14,417 | ₩13,075 | ₩13,075 | -6.47% | 764 |
|---|
| 2025.11.26 | ₩12,606 | ₩14,048 | ₩12,606 | ₩13,310 | +5.59% | 2.1천 |
|---|
| 2025.11.25 | ₩12,573 | ₩12,908 | ₩12,573 | ₩12,908 | +2.67% | 332 |
|---|
| 2025.11.24 | ₩12,371 | ₩12,841 | ₩11,734 | ₩12,740 | +2.98% | 1.7천 |
|---|
| 2025.11.21 | ₩13,645 | ₩13,645 | ₩10,729 | ₩13,411 | -1.72% | 1만 |
|---|
| 2025.11.20 | ₩11,768 | ₩14,752 | ₩11,399 | ₩14,081 | +19.66% | 3.6만 |
|---|
| 2025.11.19 | ₩16,160 | ₩16,160 | ₩12,740 | ₩13,243 | -18.05% | 508 |
|---|
| 2025.11.18 | ₩11,734 | ₩15,758 | ₩11,734 | ₩15,758 | +34.29% | 4.4천 |
|---|
| 2025.11.17 | ₩13,277 | ₩14,115 | ₩11,734 | ₩14,115 | +6.31% | 3.5천 |
|---|
| 2025.11.14 | ₩15,758 | ₩16,495 | ₩8,449 | ₩14,417 | -8.51% | 1.4만 |
|---|
| 2025.11.13 | ₩19,848 | ₩19,848 | ₩16,495 | ₩16,495 | -16.89% | 1.4천 |
|---|
| 2025.11.12 | ₩20,116 | ₩20,317 | ₩18,909 | ₩19,982 | -0.67% | 580 |
|---|
| 2025.11.11 | ₩19,814 | ₩21,759 | ₩16,797 | ₩20,451 | +3.21% | 4.2천 |
|---|
| 2025.11.10 | ₩21,055 | ₩21,055 | ₩18,708 | ₩20,720 | -1.59% | 2.9천 |
|---|
| 2025.11.07 | ₩17,099 | ₩21,725 | ₩15,758 | ₩21,692 | +26.86% | 4.1천 |
|---|
| 2025.11.06 | ₩17,400 | ₩17,434 | ₩16,797 | ₩16,797 | -3.47% | 700 |
|---|
| 2025.11.05 | ₩19,446 | ₩19,446 | ₩15,087 | ₩16,763 | -13.79% | 7.2천 |
|---|
| 2025.11.04 | ₩19,446 | ₩21,457 | ₩19,446 | ₩21,424 | +10.17% | 1.6천 |
|---|
| 2025.11.03 | ₩20,619 | ₩20,619 | ₩19,446 | ₩20,083 | -2.60% | 1.8천 |
|---|
| 2025.10.31 | ₩19,982 | ₩20,418 | ₩19,982 | ₩20,116 | +0.67% | 480 |
|---|
| 2025.10.30 | ₩20,787 | ₩21,424 | ₩19,982 | ₩19,982 | -3.87% | 2.3천 |
|---|
| 2025.10.29 | ₩20,787 | ₩21,122 | ₩20,284 | ₩20,787 | 0.00% | 520 |
|---|
| 2025.10.28 | ₩20,787 | ₩20,787 | ₩19,446 | ₩20,284 | -2.42% | 2천 |
|---|
| 2025.10.27 | ₩22,698 | ₩22,698 | ₩20,451 | ₩21,222 | -6.50% | 2.6천 |
|---|
| 2025.10.24 | ₩22,798 | ₩22,798 | ₩19,446 | ₩20,116 | -11.76% | 2.8천 |
|---|
| 2025.10.23 | ₩20,988 | ₩24,139 | ₩20,284 | ₩24,139 | +15.02% | 2.1천 |
|---|
| 2025.10.22 | ₩21,122 | ₩21,122 | ₩20,116 | ₩20,150 | -4.60% | 816 |
|---|
| 2025.10.21 | ₩23,770 | ₩23,804 | ₩21,960 | ₩21,960 | -7.62% | 380 |
|---|
| 2025.10.20 | ₩22,798 | ₩23,133 | ₩21,960 | ₩22,463 | -1.47% | 540 |
|---|
| 2025.10.17 | ₩21,457 | ₩22,128 | ₩21,457 | ₩22,128 | +3.13% | 508 |
|---|
| 2025.10.16 | ₩21,122 | ₩21,792 | ₩21,122 | ₩21,122 | 0.00% | 1.6천 |
|---|
| 2025.10.15 | ₩21,122 | ₩21,792 | ₩20,116 | ₩20,116 | -4.76% | 2.1천 |
|---|
| 2025.10.14 | ₩20,652 | ₩21,792 | ₩20,652 | ₩21,122 | +2.27% | 1.9천 |
|---|
| 2025.10.13 | ₩21,122 | ₩23,133 | ₩20,116 | ₩20,351 | -3.65% | 7.3천 |
|---|
| 2025.10.10 | ₩22,463 | ₩23,469 | ₩21,122 | ₩21,256 | -5.37% | 992 |
|---|