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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,448 | ₩1,851 | ₩1,355 | ₩1,636 | +12.96% | 324만 |
| 2026.09.28–2026.10.02 | ₩1,650 | ₩1,864 | ₩1,408 | ₩1,435 | -13.01% | 71.9만 |
| 2026.09.21–2026.09.25 | ₩1,636 | ₩1,743 | ₩1,609 | ₩1,650 | +0.82% | 80.8만 |
| 2026.09.14–2026.09.18 | ₩1,851 | ₩1,918 | ₩1,554 | ₩1,663 | -10.14% | 119만 |
| 2026.09.08–2026.09.11 | ₩1,810 | ₩2,481 | ₩1,690 | ₩1,891 | +4.44% | 2662.4만 |
| 2026.08.31–2026.09.04 | ₩1,381 | ₩2,146 | ₩1,153 | ₩1,770 | +28.16% | 8869.1만 |
| 2026.08.24–2026.08.28 | ₩1,609 | ₩1,851 | ₩1,250 | ₩1,435 | -10.83% | 4034.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,910 |
| ₩11,373 |
| ₩1,435 |
| ₩1,582 |
| -45.62% |
| 1.1억 |
| 2026.08.10–2026.08.14 | ₩1,810 | ₩2,857 | ₩1,569 | ₩2,803 | +54.81% | 270.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,236 | ₩2,334 | ₩1,149 | ₩1,810 | +46.42% | 365.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,321 | ₩1,381 | ₩1,080 | ₩1,198 | -9.34% | 25.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,414 | ₩2,803 | ₩979 | ₩1,274 | -47.22% | 345.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,481 | ₩2,803 | ₩2,228 | ₩2,401 | -3.24% | 105.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,910 | ₩3,192 | ₩2,179 | ₩2,427 | -16.59% | 112.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,602 | ₩3,085 | ₩2,456 | ₩2,816 | +8.25% | 94.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,528 | ₩2,816 | ₩2,280 | ₩2,548 | +0.80% | 38.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,956 | ₩4,137 | ₩2,012 | ₩2,427 | -38.64% | 139만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,278 | ₩6,960 | ₩3,031 | ₩3,956 | -7.52% | 736.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,363 | ₩20,277 | ₩4,184 | ₩4,265 | -42.08% | 178.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,052 | ₩13,411 | ₩7,711 | ₩8,382 | -7.41% | 3.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,735 | ₩11,869 | ₩9,723 | ₩10,394 | -11.43% | 6.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩9,019 | ₩14,920 | ₩9,019 | ₩11,131 | +23.42% | 4.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,891 | ₩10,729 | ₩8,751 | ₩9,488 | -4.07% | 6.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩12,003 | ₩12,740 | ₩9,388 | ₩9,455 | -21.23% | 2.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩12,003 | ₩13,411 | ₩11,064 | ₩11,332 | -5.59% | 9천 |
|---|
| 2026.04.13–2026.04.17 | ₩12,942 | ₩14,685 | ₩11,399 | ₩12,070 | -6.74% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,064 | ₩15,423 | ₩10,058 | ₩13,411 | +21.21% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,997 | ₩11,399 | ₩9,388 | ₩10,528 | -4.27% | 4천 |
|---|
| 2026.03.23–2026.03.27 | ₩11,668 | ₩16,093 | ₩9,790 | ₩11,533 | -1.15% | 4.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,344 | ₩14,082 | ₩11,567 | ₩12,908 | -3.27% | 7천 |
|---|
| 2026.03.09–2026.03.13 | ₩11,399 | ₩14,584 | ₩10,729 | ₩13,512 | +18.53% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,812 | ₩15,657 | ₩7,376 | ₩13,746 | +75.97% | 182.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,074 | ₩8,382 | ₩7,074 | ₩8,047 | +13.74% | 6.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩8,482 | ₩9,254 | ₩6,706 | ₩7,912 | -6.72% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,198 | ₩14,752 | ₩7,845 | ₩9,220 | -17.66% | 16.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,103 | ₩12,740 | ₩9,656 | ₩10,394 | -14.13% | 3.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩11,735 | ₩13,076 | ₩10,427 | ₩12,908 | +10.00% | 7.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩13,713 | ₩13,746 | ₩10,796 | ₩12,405 | -9.54% | 5.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩12,740 | ₩14,719 | ₩11,634 | ₩13,713 | +7.63% | 7천 |
|---|
| 2026.01.05–2026.01.09 | ₩10,896 | ₩16,764 | ₩10,494 | ₩13,009 | +19.38% | 2.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,433 | ₩13,076 | ₩10,394 | ₩10,963 | -4.11% | 3.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩12,740 | ₩14,920 | ₩10,058 | ₩11,735 | -7.89% | 3.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩13,746 | ₩15,758 | ₩13,243 | ₩14,719 | +7.07% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩13,579 | ₩15,087 | ₩13,579 | ₩14,417 | +6.17% | 2.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩13,076 | ₩16,160 | ₩11,902 | ₩14,216 | +8.72% | 7.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩12,372 | ₩14,417 | ₩11,735 | ₩13,076 | +5.69% | 4.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,277 | ₩16,160 | ₩10,729 | ₩13,411 | +1.01% | 5.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,055 | ₩21,759 | ₩8,449 | ₩14,417 | -31.53% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,619 | ₩21,726 | ₩15,087 | ₩21,692 | +5.20% | 1.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,698 | ₩22,698 | ₩19,446 | ₩20,117 | -11.37% | 7.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩22,799 | ₩24,140 | ₩19,446 | ₩20,117 | -11.76% | 6.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩21,122 | ₩23,134 | ₩20,117 | ₩22,128 | +4.76% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,463 | ₩23,469 | ₩21,122 | ₩21,256 | -5.37% | 992 |
|---|