시장 데이터를 불러오는 중
전체 종목
크리에이티브 메디컬 테크놀로지 홀딩스 과거 주가
Creative Medical Technology Holdings, Inc. - Common Stock · CELZ · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Creative Medical Technology Holdings, Inc. - Common Stock · CELZ · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,150 | ₩1,176 | ₩1,096 | ₩1,121 | -2.52% | 14.9만 |
| 2026.10.08 | ₩1,176 | ₩1,193 | ₩1,149 | ₩1,150 | -2.23% | 4만 |
| 2026.10.07 | ₩1,216 | ₩1,216 | ₩1,176 | ₩1,188 | -2.31% | 5.2만 |
| 2026.10.06 | ₩1,203 | ₩1,226 | ₩1,189 | ₩1,203 | +0.04% | 7만 |
| 2026.10.05 | ₩1,283 | ₩1,283 | ₩1,229 | ₩1,229 | -4.17% | 7.1만 |
| 2026.10.02 | ₩1,256 | ₩1,296 | ₩1,223 | ₩1,265 | +0.68% | 9만 |
| 2026.10.01 | ₩1,243 | ₩1,296 | ₩1,243 | ₩1,258 | +1.26% | 20.8만 |
| 2026.09.30 | ₩1,243 | ₩1,310 | ₩1,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,249 |
| +0.49% |
| 9.8만 |
| 2026.09.29 | ₩1,336 | ₩1,351 | ₩1,216 | ₩1,290 | -3.48% | 23.5만 |
|---|
| 2026.09.28 | ₩1,336 | ₩1,390 | ₩1,310 | ₩1,350 | +1.00% | 21.4만 |
|---|
| 2026.09.25 | ₩1,323 | ₩1,403 | ₩1,259 | ₩1,376 | +4.02% | 32.2만 |
|---|
| 2026.09.24 | ₩1,267 | ₩1,323 | ₩1,229 | ₩1,296 | +2.30% | 20.1만 |
|---|
| 2026.09.23 | ₩1,190 | ₩1,336 | ₩1,190 | ₩1,301 | +9.32% | 36.1만 |
|---|
| 2026.09.22 | ₩1,176 | ₩1,283 | ₩1,069 | ₩1,256 | +6.82% | 177.9만 |
|---|
| 2026.09.21 | ₩1,326 | ₩1,390 | ₩1,265 | ₩1,343 | +1.26% | 2000.9만 |
|---|
| 2026.09.18 | ₩1,187 | ₩1,291 | ₩1,168 | ₩1,291 | +8.70% | 16.8만 |
|---|
| 2026.09.17 | ₩1,149 | ₩1,198 | ₩1,108 | ₩1,173 | +2.03% | 18만 |
|---|
| 2026.09.16 | ₩1,195 | ₩1,203 | ₩1,098 | ₩1,098 | -8.05% | 14.7만 |
|---|
| 2026.09.15 | ₩1,225 | ₩1,299 | ₩1,136 | ₩1,183 | -3.47% | 11.9만 |
|---|
| 2026.09.14 | ₩1,271 | ₩1,300 | ₩1,144 | ₩1,173 | -7.72% | 40.4만 |
|---|
| 2026.09.11 | ₩1,270 | ₩1,334 | ₩1,270 | ₩1,284 | +1.12% | 10만 |
|---|
| 2026.09.10 | ₩1,403 | ₩1,411 | ₩1,251 | ₩1,270 | -9.50% | 32만 |
|---|
| 2026.09.09 | ₩1,443 | ₩1,450 | ₩1,390 | ₩1,390 | -3.70% | 10.9만 |
|---|
| 2026.09.08 | ₩1,470 | ₩1,497 | ₩1,430 | ₩1,443 | -1.82% | 14.1만 |
|---|
| 2026.09.04 | ₩1,417 | ₩1,497 | ₩1,417 | ₩1,483 | +4.72% | 15.1만 |
|---|
| 2026.09.03 | ₩1,523 | ₩1,523 | ₩1,390 | ₩1,417 | -7.02% | 17.3만 |
|---|
| 2026.09.02 | ₩1,470 | ₩1,537 | ₩1,470 | ₩1,510 | +2.73% | 9.4만 |
|---|
| 2026.09.01 | ₩1,483 | ₩1,510 | ₩1,457 | ₩1,470 | -0.90% | 10.5만 |
|---|
| 2026.08.31 | ₩1,523 | ₩1,590 | ₩1,457 | ₩1,510 | -0.88% | 24.3만 |
|---|
| 2026.08.28 | ₩1,564 | ₩1,577 | ₩1,490 | ₩1,523 | -2.56% | 19.8만 |
|---|
| 2026.08.27 | ₩1,604 | ₩1,617 | ₩1,497 | ₩1,523 | -5.00% | 24.9만 |
|---|
| 2026.08.26 | ₩1,630 | ₩1,670 | ₩1,590 | ₩1,590 | -2.46% | 24.9만 |
|---|
| 2026.08.25 | ₩1,590 | ₩1,684 | ₩1,590 | ₩1,657 | +4.20% | 16.9만 |
|---|
| 2026.08.24 | ₩1,724 | ₩1,724 | ₩1,590 | ₩1,617 | -6.20% | 38.5만 |
|---|
| 2026.08.21 | ₩1,697 | ₩1,804 | ₩1,630 | ₩1,751 | +3.15% | 54.5만 |
|---|
| 2026.08.20 | ₩1,711 | ₩1,911 | ₩1,443 | ₩1,711 | 0.00% | 1026.3만 |
|---|
| 2026.08.19 | ₩1,443 | ₩1,564 | ₩1,443 | ₩1,497 | +3.70% | 60.5만 |
|---|
| 2026.08.18 | ₩1,430 | ₩1,510 | ₩1,417 | ₩1,443 | +0.93% | 31.5만 |
|---|
| 2026.08.17 | ₩1,577 | ₩1,577 | ₩1,457 | ₩1,470 | -6.78% | 44.3만 |
|---|
| 2026.08.14 | ₩1,630 | ₩1,711 | ₩1,590 | ₩1,630 | 0.00% | 67.9만 |
|---|
| 2026.08.13 | ₩1,644 | ₩1,670 | ₩1,577 | ₩1,657 | +0.81% | 81.7만 |
|---|
| 2026.08.12 | ₩1,657 | ₩1,711 | ₩1,564 | ₩1,604 | -3.23% | 110.4만 |
|---|
| 2026.08.11 | ₩1,604 | ₩1,951 | ₩1,604 | ₩1,657 | +3.33% | 306.3만 |
|---|
| 2026.08.10 | ₩1,711 | ₩1,804 | ₩1,497 | ₩1,604 | -6.25% | 385.2만 |
|---|
| 2026.08.07 | ₩1,964 | ₩2,593 | ₩1,711 | ₩1,898 | -3.40% | 6421.6만 |
|---|
| 2026.08.06 | ₩1,523 | ₩2,339 | ₩1,350 | ₩1,537 | +0.88% | 2.7억 |
|---|
| 2026.08.05 | ₩895 | ₩942 | ₩846 | ₩894 | -0.18% | 4327.5만 |
|---|
| 2026.08.04 | ₩882 | ₩914 | ₩855 | ₩877 | -0.55% | 13만 |
|---|
| 2026.08.03 | ₩889 | ₩895 | ₩829 | ₩874 | -1.62% | 25.4만 |
|---|
| 2026.07.31 | ₩997 | ₩1,017 | ₩887 | ₩887 | -11.02% | 22.6만 |
|---|
| 2026.07.30 | ₩958 | ₩1,036 | ₩929 | ₩1,021 | +6.63% | 9.9만 |
|---|
| 2026.07.29 | ₩955 | ₩962 | ₩922 | ₩925 | -3.12% | 6.9만 |
|---|
| 2026.07.28 | ₩1,029 | ₩1,056 | ₩942 | ₩984 | -4.39% | 43만 |
|---|
| 2026.07.27 | ₩1,057 | ₩1,083 | ₩1,029 | ₩1,060 | +0.27% | 9.9만 |
|---|
| 2026.07.24 | ₩1,096 | ₩1,123 | ₩1,066 | ₩1,083 | -1.20% | 9.7만 |
|---|
| 2026.07.23 | ₩1,124 | ₩1,153 | ₩1,044 | ₩1,083 | -3.63% | 16.8만 |
|---|
| 2026.07.22 | ₩1,135 | ₩1,174 | ₩1,096 | ₩1,124 | -0.92% | 15.7만 |
|---|
| 2026.07.21 | ₩1,176 | ₩1,202 | ₩1,096 | ₩1,110 | -5.58% | 16.2만 |
|---|
| 2026.07.20 | ₩1,186 | ₩1,243 | ₩1,136 | ₩1,153 | -2.78% | 22.3만 |
|---|
| 2026.07.17 | ₩1,136 | ₩1,216 | ₩1,129 | ₩1,175 | +3.41% | 15.5만 |
|---|
| 2026.07.16 | ₩1,099 | ₩1,202 | ₩1,086 | ₩1,149 | +4.56% | 14.9만 |
|---|
| 2026.07.15 | ₩1,136 | ₩1,147 | ₩1,072 | ₩1,098 | -3.29% | 23.9만 |
|---|
| 2026.07.14 | ₩1,163 | ₩1,199 | ₩1,125 | ₩1,125 | -3.20% | 39.4만 |
|---|
| 2026.07.13 | ₩1,203 | ₩1,206 | ₩1,123 | ₩1,142 | -5.08% | 32.8만 |
|---|
| 2026.07.10 | ₩1,216 | ₩1,232 | ₩1,139 | ₩1,219 | +0.23% | 35.1만 |
|---|
| 2026.07.09 | ₩1,297 | ₩1,348 | ₩1,231 | ₩1,258 | -2.98% | 41.7만 |
|---|
| 2026.07.08 | ₩1,403 | ₩1,437 | ₩1,279 | ₩1,336 | -4.76% | 43.6만 |
|---|
| 2026.07.07 | ₩1,497 | ₩1,517 | ₩1,376 | ₩1,457 | -2.68% | 62.7만 |
|---|
| 2026.07.06 | ₩1,644 | ₩1,644 | ₩1,470 | ₩1,537 | -6.50% | 94.5만 |
|---|
| 2026.07.02 | ₩1,670 | ₩1,844 | ₩1,590 | ₩1,617 | -3.20% | 237.4만 |
|---|
| 2026.07.01 | ₩1,817 | ₩1,831 | ₩1,564 | ₩1,697 | -6.62% | 496.8만 |
|---|
| 2026.06.30 | ₩3,488 | ₩6,308 | ₩1,831 | ₩1,938 | -44.44% | 1.9억 |
|---|
| 2026.06.29 | ₩1,724 | ₩1,724 | ₩1,056 | ₩1,083 | -37.19% | 135.8만 |
|---|
| 2026.06.26 | ₩1,938 | ₩2,071 | ₩1,483 | ₩1,604 | -17.24% | 55.2만 |
|---|
| 2026.06.25 | ₩2,740 | ₩2,753 | ₩2,652 | ₩2,673 | -2.44% | 18.8만 |
|---|
| 2026.06.24 | ₩2,646 | ₩2,726 | ₩2,569 | ₩2,673 | +1.01% | 5만 |
|---|
| 2026.06.23 | ₩2,659 | ₩2,947 | ₩2,619 | ₩2,633 | -1.01% | 2.5만 |
|---|
| 2026.06.22 | ₩3,034 | ₩3,034 | ₩2,566 | ₩2,579 | -14.98% | 18.7만 |
|---|
| 2026.06.18 | ₩2,960 | ₩3,100 | ₩2,953 | ₩2,980 | +0.68% | 9.7만 |
|---|
| 2026.06.17 | ₩3,007 | ₩3,097 | ₩2,927 | ₩2,993 | -0.44% | 4.3만 |
|---|
| 2026.06.16 | ₩3,194 | ₩3,328 | ₩2,820 | ₩2,993 | -6.27% | 28.4만 |
|---|
| 2026.06.15 | ₩2,940 | ₩3,194 | ₩2,820 | ₩3,194 | +8.64% | 8.2만 |
|---|
| 2026.06.12 | ₩2,900 | ₩2,927 | ₩2,853 | ₩2,900 | 0.00% | 1.8만 |
|---|
| 2026.06.11 | ₩2,780 | ₩2,887 | ₩2,766 | ₩2,846 | +2.40% | 2.8만 |
|---|
| 2026.06.10 | ₩2,918 | ₩2,918 | ₩2,806 | ₩2,820 | -3.38% | 1.6만 |
|---|
| 2026.06.09 | ₩2,967 | ₩2,967 | ₩2,833 | ₩2,913 | -1.80% | 1.9만 |
|---|
| 2026.06.08 | ₩2,907 | ₩2,980 | ₩2,793 | ₩2,899 | -0.26% | 3.1만 |
|---|
| 2026.06.05 | ₩2,873 | ₩2,873 | ₩2,677 | ₩2,753 | -4.19% | 6.5만 |
|---|
| 2026.06.04 | ₩2,940 | ₩2,953 | ₩2,833 | ₩2,833 | -3.64% | 4.3만 |
|---|
| 2026.06.03 | ₩2,940 | ₩3,027 | ₩2,820 | ₩2,940 | 0.00% | 7.3만 |
|---|
| 2026.06.02 | ₩3,007 | ₩3,207 | ₩2,913 | ₩2,980 | -0.89% | 16.9만 |
|---|
| 2026.06.01 | ₩3,014 | ₩3,060 | ₩2,933 | ₩3,007 | -0.22% | 4.3만 |
|---|
| 2026.05.29 | ₩3,007 | ₩3,100 | ₩2,908 | ₩3,007 | 0.00% | 6.8만 |
|---|
| 2026.05.28 | ₩3,140 | ₩3,140 | ₩3,007 | ₩3,014 | -4.04% | 2.6만 |
|---|
| 2026.05.27 | ₩3,074 | ₩3,167 | ₩3,047 | ₩3,087 | +0.43% | 3.2만 |
|---|
| 2026.05.26 | ₩3,087 | ₩3,194 | ₩3,087 | ₩3,127 | +1.30% | 6.2만 |
|---|
| 2026.05.22 | ₩3,100 | ₩3,201 | ₩3,100 | ₩3,194 | +3.02% | 4.8만 |
|---|
| 2026.05.21 | ₩3,087 | ₩3,167 | ₩3,007 | ₩3,074 | -0.43% | 5.3만 |
|---|
| 2026.05.20 | ₩2,953 | ₩3,087 | ₩2,927 | ₩3,034 | +2.71% | 6.4만 |
|---|
| 2026.05.19 | ₩2,953 | ₩3,007 | ₩2,860 | ₩2,927 | -0.90% | 5.1만 |
|---|
| 2026.05.18 | ₩3,020 | ₩3,047 | ₩2,887 | ₩2,980 | -1.33% | 3.7만 |
|---|
| 2026.05.15 | ₩2,940 | ₩3,034 | ₩2,940 | ₩2,993 | +1.82% | 1.2만 |
|---|
| 2026.05.14 | ₩2,993 | ₩3,074 | ₩2,941 | ₩2,993 | 0.00% | 3.8만 |
|---|
| 2026.05.13 | ₩3,114 | ₩3,114 | ₩2,940 | ₩2,953 | -5.15% | 3.3만 |
|---|
| 2026.05.12 | ₩3,047 | ₩3,060 | ₩2,913 | ₩3,047 | 0.00% | 3만 |
|---|
| 2026.05.11 | ₩3,020 | ₩3,127 | ₩2,913 | ₩2,913 | -3.54% | 6.8만 |
|---|
| 2026.05.08 | ₩3,074 | ₩3,181 | ₩2,806 | ₩3,087 | +0.43% | 6.8만 |
|---|
| 2026.05.07 | ₩3,007 | ₩3,114 | ₩2,860 | ₩3,060 | +1.78% | 3.2만 |
|---|
| 2026.05.06 | ₩2,940 | ₩3,107 | ₩2,927 | ₩2,980 | +1.36% | 9.4만 |
|---|
| 2026.05.05 | ₩2,940 | ₩2,980 | ₩2,873 | ₩2,980 | +1.36% | 4.2만 |
|---|
| 2026.05.04 | ₩2,940 | ₩2,967 | ₩2,887 | ₩2,900 | -1.36% | 3.4만 |
|---|
| 2026.05.01 | ₩3,074 | ₩3,074 | ₩2,940 | ₩2,993 | -2.61% | 4만 |
|---|
| 2026.04.30 | ₩3,007 | ₩3,100 | ₩2,888 | ₩3,007 | 0.00% | 4.7만 |
|---|
| 2026.04.29 | ₩2,887 | ₩2,993 | ₩2,882 | ₩2,967 | +2.78% | 2.8만 |
|---|
| 2026.04.28 | ₩3,007 | ₩3,154 | ₩2,780 | ₩2,980 | -0.89% | 22.5만 |
|---|
| 2026.04.27 | ₩2,940 | ₩3,207 | ₩2,940 | ₩3,047 | +3.64% | 10.3만 |
|---|
| 2026.04.24 | ₩2,953 | ₩3,100 | ₩2,953 | ₩3,074 | +4.07% | 1.9만 |
|---|
| 2026.04.23 | ₩3,094 | ₩3,094 | ₩2,967 | ₩2,993 | -3.24% | 2.1만 |
|---|
| 2026.04.22 | ₩3,100 | ₩3,100 | ₩2,953 | ₩2,993 | -3.45% | 3.8만 |
|---|
| 2026.04.21 | ₩3,007 | ₩3,080 | ₩2,875 | ₩2,900 | -3.56% | 3.1만 |
|---|
| 2026.04.20 | ₩3,234 | ₩3,287 | ₩2,887 | ₩3,020 | -6.61% | 13만 |
|---|
| 2026.04.17 | ₩3,020 | ₩3,314 | ₩2,980 | ₩3,301 | +9.29% | 8.2만 |
|---|
| 2026.04.16 | ₩3,054 | ₩3,247 | ₩2,993 | ₩3,114 | +1.95% | 10.3만 |
|---|
| 2026.04.15 | ₩3,020 | ₩3,106 | ₩2,940 | ₩3,100 | +2.65% | 4.4만 |
|---|
| 2026.04.14 | ₩2,940 | ₩3,060 | ₩2,887 | ₩3,060 | +4.09% | 6.1만 |
|---|
| 2026.04.13 | ₩2,913 | ₩3,100 | ₩2,820 | ₩2,900 | -0.46% | 9.4만 |
|---|
| 2026.04.10 | ₩2,713 | ₩2,940 | ₩2,606 | ₩2,860 | +5.42% | 7.6만 |
|---|
| 2026.04.09 | ₩2,987 | ₩3,016 | ₩2,726 | ₩2,726 | -8.72% | 5.5만 |
|---|
| 2026.04.08 | ₩3,114 | ₩3,207 | ₩2,873 | ₩2,953 | -5.15% | 16만 |
|---|
| 2026.04.07 | ₩2,726 | ₩3,154 | ₩2,726 | ₩3,007 | +10.29% | 25.7만 |
|---|
| 2026.04.06 | ₩2,806 | ₩3,034 | ₩2,746 | ₩2,860 | +1.90% | 23.3만 |
|---|
| 2026.04.02 | ₩2,726 | ₩2,806 | ₩2,606 | ₩2,744 | +0.66% | 4.3천 |
|---|
| 2026.04.01 | ₩2,673 | ₩2,806 | ₩2,526 | ₩2,659 | -0.50% | 10.2만 |
|---|
| 2026.03.31 | ₩2,606 | ₩2,806 | ₩2,606 | ₩2,753 | +5.64% | 2.7만 |
|---|
| 2026.03.30 | ₩2,659 | ₩2,699 | ₩2,579 | ₩2,593 | -2.51% | 1.1만 |
|---|
| 2026.03.27 | ₩2,619 | ₩2,673 | ₩2,486 | ₩2,633 | +0.51% | 6.6만 |
|---|
| 2026.03.26 | ₩2,512 | ₩2,699 | ₩2,466 | ₩2,646 | +5.32% | 3.5만 |
|---|
| 2026.03.25 | ₩2,432 | ₩2,619 | ₩2,419 | ₩2,499 | +2.75% | 2.2만 |
|---|
| 2026.03.24 | ₩2,459 | ₩2,633 | ₩2,379 | ₩2,419 | -1.63% | 1만 |
|---|
| 2026.03.23 | ₩2,552 | ₩2,552 | ₩2,459 | ₩2,486 | -2.62% | 2.8만 |
|---|
| 2026.03.20 | ₩2,506 | ₩2,518 | ₩2,419 | ₩2,459 | -1.87% | 5.1만 |
|---|
| 2026.03.19 | ₩2,526 | ₩2,579 | ₩2,486 | ₩2,512 | -0.53% | 2만 |
|---|
| 2026.03.18 | ₩2,512 | ₩2,606 | ₩2,486 | ₩2,512 | 0.00% | 1.7만 |
|---|
| 2026.03.17 | ₩2,539 | ₩2,606 | ₩2,472 | ₩2,512 | -1.06% | 1.4만 |
|---|
| 2026.03.16 | ₩2,619 | ₩2,633 | ₩2,526 | ₩2,539 | -3.06% | 1.3만 |
|---|
| 2026.03.13 | ₩2,593 | ₩2,593 | ₩2,472 | ₩2,512 | -3.09% | 1.7만 |
|---|
| 2026.03.12 | ₩2,606 | ₩2,686 | ₩2,566 | ₩2,593 | -0.51% | 1.6만 |
|---|
| 2026.03.11 | ₩2,599 | ₩2,673 | ₩2,599 | ₩2,633 | +1.29% | 1.2만 |
|---|
| 2026.03.10 | ₩2,566 | ₩2,619 | ₩2,566 | ₩2,593 | +1.04% | 7천 |
|---|
| 2026.03.09 | ₩2,539 | ₩2,593 | ₩2,433 | ₩2,552 | +0.53% | 3만 |
|---|
| 2026.03.06 | ₩2,419 | ₩2,512 | ₩2,419 | ₩2,512 | +3.87% | 8.3천 |
|---|
| 2026.03.05 | ₩2,513 | ₩2,539 | ₩2,459 | ₩2,472 | -1.62% | 1.2만 |
|---|
| 2026.03.04 | ₩2,405 | ₩2,552 | ₩2,339 | ₩2,486 | +3.33% | 3.7만 |
|---|
| 2026.03.03 | ₩2,432 | ₩2,446 | ₩2,352 | ₩2,379 | -2.20% | 2.3만 |
|---|
| 2026.03.02 | ₩2,405 | ₩2,432 | ₩2,339 | ₩2,392 | -0.56% | 2.1만 |
|---|
| 2026.02.27 | ₩2,392 | ₩2,472 | ₩2,379 | ₩2,419 | +1.12% | 1.6만 |
|---|
| 2026.02.26 | ₩2,419 | ₩2,486 | ₩2,405 | ₩2,459 | +1.66% | 2.2만 |
|---|
| 2026.02.25 | ₩2,430 | ₩2,472 | ₩2,405 | ₩2,472 | +1.75% | 6천 |
|---|
| 2026.02.24 | ₩2,407 | ₩2,492 | ₩2,406 | ₩2,419 | +0.49% | 9.5천 |
|---|
| 2026.02.23 | ₩2,552 | ₩2,579 | ₩2,432 | ₩2,432 | -4.71% | 1.3만 |
|---|
| 2026.02.20 | ₩2,539 | ₩2,586 | ₩2,479 | ₩2,539 | 0.00% | 1.5만 |
|---|
| 2026.02.19 | ₩2,579 | ₩2,619 | ₩2,539 | ₩2,599 | +0.78% | 9.9천 |
|---|
| 2026.02.18 | ₩2,466 | ₩2,606 | ₩2,446 | ₩2,593 | +5.14% | 2.2만 |
|---|
| 2026.02.17 | ₩2,486 | ₩2,580 | ₩2,439 | ₩2,446 | -1.61% | 6.8천 |
|---|
| 2026.02.13 | ₩2,472 | ₩2,579 | ₩2,446 | ₩2,486 | +0.54% | 6.5천 |
|---|
| 2026.02.12 | ₩2,499 | ₩2,583 | ₩2,352 | ₩2,446 | -2.14% | 5.1만 |
|---|
| 2026.02.11 | ₩2,472 | ₩2,606 | ₩2,459 | ₩2,526 | +2.16% | 6.1만 |
|---|
| 2026.02.10 | ₩2,486 | ₩2,647 | ₩2,486 | ₩2,579 | +3.76% | 3.2만 |
|---|
| 2026.02.09 | ₩2,566 | ₩2,633 | ₩2,446 | ₩2,539 | -1.04% | 1.5만 |
|---|
| 2026.02.06 | ₩2,486 | ₩2,646 | ₩2,405 | ₩2,579 | +3.76% | 3.8만 |
|---|
| 2026.02.05 | ₩2,542 | ₩2,659 | ₩2,379 | ₩2,379 | -6.41% | 3.1만 |
|---|
| 2026.02.04 | ₩2,659 | ₩2,659 | ₩2,566 | ₩2,633 | -1.01% | 2.3만 |
|---|
| 2026.02.03 | ₩2,806 | ₩2,833 | ₩2,673 | ₩2,673 | -4.76% | 1.8만 |
|---|
| 2026.02.02 | ₩2,686 | ₩2,815 | ₩2,659 | ₩2,780 | +3.48% | 2.6만 |
|---|
| 2026.01.30 | ₩2,766 | ₩2,806 | ₩2,606 | ₩2,699 | -2.42% | 3.5만 |
|---|
| 2026.01.29 | ₩2,780 | ₩2,820 | ₩2,712 | ₩2,820 | +1.44% | 2.7만 |
|---|
| 2026.01.28 | ₩2,860 | ₩2,940 | ₩2,740 | ₩2,793 | -2.34% | 3.9만 |
|---|
| 2026.01.27 | ₩2,820 | ₩2,895 | ₩2,726 | ₩2,887 | +2.37% | 1.8만 |
|---|
| 2026.01.26 | ₩2,833 | ₩2,927 | ₩2,740 | ₩2,780 | -1.89% | 6.7만 |
|---|
| 2026.01.23 | ₩2,993 | ₩3,074 | ₩2,806 | ₩2,806 | -6.25% | 6.8만 |
|---|
| 2026.01.22 | ₩2,646 | ₩3,007 | ₩2,579 | ₩3,007 | +13.64% | 7.7만 |
|---|
| 2026.01.21 | ₩2,673 | ₩2,780 | ₩2,552 | ₩2,606 | -2.50% | 14.1만 |
|---|
| 2026.01.20 | ₩2,579 | ₩2,806 | ₩2,579 | ₩2,646 | +2.59% | 10.3만 |
|---|
| 2026.01.16 | ₩2,579 | ₩2,753 | ₩2,579 | ₩2,673 | +3.63% | 26.8만 |
|---|
| 2026.01.15 | ₩2,446 | ₩2,793 | ₩2,405 | ₩2,539 | +3.83% | 16만 |
|---|
| 2026.01.14 | ₩2,379 | ₩2,512 | ₩2,245 | ₩2,472 | +3.93% | 18.5만 |
|---|
| 2026.01.13 | ₩3,047 | ₩3,114 | ₩2,405 | ₩2,432 | -20.18% | 61.1만 |
|---|
| 2026.01.12 | ₩3,007 | ₩3,060 | ₩2,699 | ₩2,740 | -8.89% | 13.3만 |
|---|
| 2026.01.09 | ₩3,261 | ₩3,261 | ₩2,980 | ₩3,007 | -7.79% | 13.2만 |
|---|
| 2026.01.08 | ₩3,181 | ₩3,301 | ₩3,060 | ₩3,274 | +2.94% | 5.7만 |
|---|
| 2026.01.07 | ₩2,980 | ₩3,314 | ₩2,970 | ₩3,194 | +7.17% | 11.3만 |
|---|
| 2026.01.06 | ₩2,780 | ₩3,341 | ₩2,686 | ₩2,980 | +7.21% | 64.1만 |
|---|
| 2026.01.05 | ₩2,673 | ₩2,780 | ₩2,667 | ₩2,726 | +2.00% | 4.5만 |
|---|
| 2026.01.02 | ₩2,633 | ₩2,720 | ₩2,566 | ₩2,633 | 0.00% | 9.2만 |
|---|
| 2025.12.31 | ₩2,459 | ₩2,766 | ₩2,350 | ₩2,619 | +6.52% | 13.9만 |
|---|
| 2025.12.30 | ₩2,512 | ₩2,619 | ₩2,446 | ₩2,459 | -2.13% | 5.4만 |
|---|
| 2025.12.29 | ₩2,806 | ₩2,913 | ₩2,010 | ₩2,512 | -10.48% | 41.1만 |
|---|
| 2025.12.26 | ₩2,887 | ₩2,947 | ₩2,793 | ₩2,806 | -2.78% | 5.6만 |
|---|
| 2025.12.24 | ₩2,887 | ₩3,007 | ₩2,726 | ₩2,967 | +2.78% | 4.3만 |
|---|
| 2025.12.23 | ₩2,820 | ₩2,913 | ₩2,726 | ₩2,900 | +2.84% | 9.5만 |
|---|
| 2025.12.22 | ₩2,860 | ₩2,962 | ₩2,806 | ₩2,833 | -0.93% | 4.7만 |
|---|
| 2025.12.19 | ₩2,900 | ₩3,005 | ₩2,820 | ₩2,820 | -2.76% | 4.9만 |
|---|
| 2025.12.18 | ₩2,887 | ₩3,020 | ₩2,726 | ₩2,967 | +2.78% | 7.6만 |
|---|
| 2025.12.17 | ₩2,913 | ₩2,993 | ₩2,726 | ₩2,826 | -2.98% | 7.6만 |
|---|
| 2025.12.16 | ₩2,820 | ₩2,887 | ₩2,711 | ₩2,793 | -0.95% | 3.2만 |
|---|
| 2025.12.15 | ₩2,873 | ₩2,927 | ₩2,820 | ₩2,833 | -1.40% | 7.2만 |
|---|
| 2025.12.12 | ₩3,007 | ₩3,114 | ₩2,860 | ₩2,873 | -4.44% | 5.2만 |
|---|
| 2025.12.11 | ₩2,900 | ₩3,047 | ₩2,820 | ₩2,953 | +1.84% | 5.6만 |
|---|
| 2025.12.10 | ₩2,927 | ₩3,047 | ₩2,806 | ₩2,927 | 0.00% | 7.2만 |
|---|
| 2025.12.09 | ₩3,034 | ₩3,100 | ₩2,913 | ₩2,927 | -3.52% | 2.9만 |
|---|
| 2025.12.08 | ₩3,181 | ₩3,181 | ₩2,967 | ₩2,967 | -6.72% | 2.4만 |
|---|
| 2025.12.05 | ₩3,007 | ₩3,221 | ₩2,967 | ₩3,127 | +4.00% | 11.2만 |
|---|
| 2025.12.04 | ₩2,900 | ₩3,214 | ₩2,780 | ₩2,967 | +2.30% | 23.4만 |
|---|
| 2025.12.03 | ₩2,940 | ₩3,007 | ₩2,940 | ₩2,955 | +0.50% | 5.5만 |
|---|
| 2025.12.02 | ₩3,314 | ₩3,354 | ₩2,900 | ₩2,960 | -10.69% | 26.8만 |
|---|
| 2025.12.01 | ₩3,648 | ₩3,648 | ₩3,301 | ₩3,354 | -8.06% | 9.3만 |
|---|
| 2025.11.28 | ₩3,608 | ₩3,642 | ₩3,541 | ₩3,595 | -0.37% | 1.2만 |
|---|
| 2025.11.26 | ₩3,715 | ₩3,728 | ₩3,448 | ₩3,568 | -3.96% | 8.4만 |
|---|
| 2025.11.25 | ₩3,688 | ₩3,782 | ₩3,595 | ₩3,662 | -0.72% | 7.7만 |
|---|
| 2025.11.24 | ₩3,702 | ₩3,822 | ₩3,595 | ₩3,635 | -1.81% | 6.3만 |
|---|
| 2025.11.21 | ₩3,715 | ₩3,822 | ₩3,541 | ₩3,648 | -1.80% | 8.9만 |
|---|
| 2025.11.20 | ₩3,969 | ₩4,129 | ₩3,595 | ₩3,648 | -8.08% | 19.5만 |
|---|
| 2025.11.19 | ₩4,103 | ₩4,210 | ₩3,849 | ₩3,889 | -5.21% | 14.3만 |
|---|
| 2025.11.18 | ₩4,036 | ₩4,209 | ₩3,902 | ₩4,076 | +0.99% | 9.3만 |
|---|
| 2025.11.17 | ₩4,236 | ₩4,299 | ₩3,956 | ₩4,076 | -3.79% | 9.7만 |
|---|
| 2025.11.14 | ₩3,942 | ₩4,210 | ₩3,702 | ₩4,210 | +6.78% | 18.3만 |
|---|
| 2025.11.13 | ₩3,996 | ₩4,303 | ₩3,749 | ₩3,769 | -5.69% | 14만 |
|---|
| 2025.11.12 | ₩4,303 | ₩4,410 | ₩3,929 | ₩3,996 | -7.14% | 13만 |
|---|
| 2025.11.11 | ₩4,397 | ₩4,422 | ₩4,158 | ₩4,279 | -2.67% | 4.3만 |
|---|
| 2025.11.10 | ₩4,250 | ₩4,463 | ₩3,996 | ₩4,383 | +3.14% | 20.6만 |
|---|
| 2025.11.07 | ₩4,116 | ₩4,383 | ₩3,875 | ₩4,036 | -1.95% | 17.1만 |
|---|
| 2025.11.06 | ₩3,782 | ₩4,076 | ₩3,742 | ₩3,969 | +4.95% | 13.3만 |
|---|
| 2025.11.05 | ₩3,782 | ₩3,996 | ₩3,635 | ₩3,742 | -1.06% | 11만 |
|---|
| 2025.11.04 | ₩3,956 | ₩4,009 | ₩3,448 | ₩3,809 | -3.72% | 7.7만 |
|---|
| 2025.11.03 | ₩4,183 | ₩4,399 | ₩4,009 | ₩4,009 | -4.15% | 9.7만 |
|---|
| 2025.10.31 | ₩4,410 | ₩4,499 | ₩4,076 | ₩4,236 | -3.94% | 12.9만 |
|---|
| 2025.10.30 | ₩5,051 | ₩5,145 | ₩4,169 | ₩4,370 | -13.49% | 29.5만 |
|---|
| 2025.10.29 | ₩7,136 | ₩7,323 | ₩4,717 | ₩5,025 | -29.59% | 60.5만 |
|---|
| 2025.10.28 | ₩6,936 | ₩8,352 | ₩6,882 | ₩7,470 | +7.71% | 40.8만 |
|---|
| 2025.10.27 | ₩6,749 | ₩6,949 | ₩6,548 | ₩6,876 | +1.88% | 15.6만 |
|---|
| 2025.10.24 | ₩5,546 | ₩6,709 | ₩5,412 | ₩6,521 | +17.59% | 24.4만 |
|---|
| 2025.10.23 | ₩5,239 | ₩5,546 | ₩5,185 | ₩5,519 | +5.36% | 4.9만 |
|---|
| 2025.10.22 | ₩5,078 | ₩5,345 | ₩4,959 | ₩5,225 | +2.89% | 11만 |
|---|
| 2025.10.21 | ₩4,931 | ₩5,145 | ₩4,704 | ₩4,958 | +0.54% | 4.9만 |
|---|
| 2025.10.20 | ₩4,851 | ₩4,854 | ₩4,691 | ₩4,824 | -0.55% | 1.4만 |
|---|
| 2025.10.17 | ₩5,332 | ₩5,412 | ₩4,477 | ₩4,798 | -10.03% | 9.8만 |
|---|
| 2025.10.16 | ₩4,918 | ₩5,653 | ₩4,811 | ₩5,372 | +9.24% | 18.9만 |
|---|
| 2025.10.15 | ₩4,717 | ₩4,958 | ₩4,664 | ₩4,958 | +5.10% | 8.4만 |
|---|
| 2025.10.14 | ₩4,490 | ₩4,677 | ₩4,410 | ₩4,637 | +3.27% | 1.7만 |
|---|
| 2025.10.13 | ₩4,544 | ₩4,637 | ₩4,410 | ₩4,557 | +0.29% | 1.3만 |
|---|
| 2025.10.10 | ₩4,651 | ₩4,858 | ₩4,450 | ₩4,450 | -4.31% | 3.9만 |
|---|