시장 데이터를 불러오는 중
전체 종목
Cenntro Inc. - Common Stock 과거 주가
Cenntro Inc. - Common Stock · CENN · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cenntro Inc. - Common Stock · CENN · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,150 | ₩5,351 | ₩4,949 | ₩4,975 | -3.39% | 1.2만 |
| 2026.10.08 | ₩5,190 | ₩5,364 | ₩5,069 | ₩5,230 | +0.78% | 1.4만 |
| 2026.10.07 | ₩4,962 | ₩5,150 | ₩4,828 | ₩5,150 | +3.78% | 5.5천 |
| 2026.10.06 | ₩5,177 | ₩5,203 | ₩4,868 | ₩4,868 | -5.96% | 4.5천 |
| 2026.10.05 | ₩5,069 | ₩5,190 | ₩5,056 | ₩5,083 | +0.26% | 4천 |
| 2026.10.02 | ₩5,203 | ₩5,203 | ₩4,989 | ₩5,066 | -2.64% | 8.9천 |
| 2026.10.01 | ₩5,760 | ₩5,760 | ₩5,117 | ₩5,327 | -7.53% | 5.1천 |
| 2026.09.30 | ₩5,351 | ₩5,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,458 |
| +2.01% |
| 1.1만 |
| 2026.09.29 | ₩5,753 | ₩6,008 | ₩5,244 | ₩5,297 | -7.93% | 1.2만 |
|---|
| 2026.09.28 | ₩5,847 | ₩5,941 | ₩5,632 | ₩5,840 | -0.11% | 2만 |
|---|
| 2026.09.25 | ₩6,048 | ₩6,059 | ₩5,834 | ₩5,956 | -1.53% | 4.2천 |
|---|
| 2026.09.24 | ₩5,893 | ₩5,980 | ₩5,893 | ₩5,939 | +0.79% | 2천 |
|---|
| 2026.09.23 | ₩5,914 | ₩6,048 | ₩5,816 | ₩6,048 | +2.27% | 2.6천 |
|---|
| 2026.09.22 | ₩6,156 | ₩6,169 | ₩6,062 | ₩6,062 | -1.53% | 3.5천 |
|---|
| 2026.09.21 | ₩6,276 | ₩6,276 | ₩5,901 | ₩6,223 | -0.85% | 5.3천 |
|---|
| 2026.09.18 | ₩6,303 | ₩6,303 | ₩5,874 | ₩6,236 | -1.06% | 1.6만 |
|---|
| 2026.09.17 | ₩6,035 | ₩6,343 | ₩5,995 | ₩6,196 | +2.67% | 7.8천 |
|---|
| 2026.09.16 | ₩5,968 | ₩6,169 | ₩5,793 | ₩5,793 | -2.92% | 6.7천 |
|---|
| 2026.09.15 | ₩6,021 | ₩6,484 | ₩5,941 | ₩6,035 | +0.22% | 1.6만 |
|---|
| 2026.09.14 | ₩5,887 | ₩5,968 | ₩5,607 | ₩5,968 | +1.37% | 6.7천 |
|---|
| 2026.09.11 | ₩5,445 | ₩5,860 | ₩5,378 | ₩5,847 | +7.39% | 1.4만 |
|---|
| 2026.09.10 | ₩5,686 | ₩5,753 | ₩5,405 | ₩5,619 | -1.18% | 1.6만 |
|---|
| 2026.09.09 | ₩5,451 | ₩5,814 | ₩5,177 | ₩5,599 | +2.71% | 8.1만 |
|---|
| 2026.09.08 | ₩5,700 | ₩5,700 | ₩5,458 | ₩5,632 | -1.18% | 6.7천 |
|---|
| 2026.09.04 | ₩5,713 | ₩5,820 | ₩5,378 | ₩5,753 | +0.70% | 5.5천 |
|---|
| 2026.09.03 | ₩5,311 | ₩5,785 | ₩5,311 | ₩5,785 | +8.93% | 1.9만 |
|---|
| 2026.09.02 | ₩5,619 | ₩5,632 | ₩5,230 | ₩5,244 | -6.68% | 18.8만 |
|---|
| 2026.09.01 | ₩5,579 | ₩5,592 | ₩5,390 | ₩5,485 | -1.68% | 4.5천 |
|---|
| 2026.08.31 | ₩5,405 | ₩5,673 | ₩5,283 | ₩5,399 | -0.11% | 3.8천 |
|---|
| 2026.08.28 | ₩5,605 | ₩5,713 | ₩5,150 | ₩5,552 | -0.95% | 9.4천 |
|---|
| 2026.08.27 | ₩5,793 | ₩5,874 | ₩5,401 | ₩5,700 | -1.62% | 9.2천 |
|---|
| 2026.08.26 | ₩5,565 | ₩5,834 | ₩5,552 | ₩5,767 | +3.61% | 6.8천 |
|---|
| 2026.08.25 | ₩5,445 | ₩5,498 | ₩5,261 | ₩5,498 | +0.99% | 3.9천 |
|---|
| 2026.08.24 | ₩5,431 | ₩5,431 | ₩5,270 | ₩5,391 | -0.74% | 1.2만 |
|---|
| 2026.08.21 | ₩4,989 | ₩5,364 | ₩4,989 | ₩5,364 | +7.53% | 2.3만 |
|---|
| 2026.08.20 | ₩4,794 | ₩4,922 | ₩4,694 | ₩4,922 | +2.66% | 3.3천 |
|---|
| 2026.08.19 | ₩4,694 | ₩4,935 | ₩4,694 | ₩4,875 | +3.86% | 7.3천 |
|---|
| 2026.08.18 | ₩4,814 | ₩4,814 | ₩4,680 | ₩4,747 | -1.39% | 3.1천 |
|---|
| 2026.08.17 | ₩4,694 | ₩4,761 | ₩4,650 | ₩4,654 | -0.86% | 5.1천 |
|---|
| 2026.08.14 | ₩4,479 | ₩4,694 | ₩4,466 | ₩4,694 | +4.79% | 7.6천 |
|---|
| 2026.08.13 | ₩4,533 | ₩4,573 | ₩4,533 | ₩4,573 | +0.89% | 2.1천 |
|---|
| 2026.08.12 | ₩4,546 | ₩4,640 | ₩4,493 | ₩4,640 | +2.06% | 4.1천 |
|---|
| 2026.08.11 | ₩4,632 | ₩4,667 | ₩4,519 | ₩4,600 | -0.70% | 3.8천 |
|---|
| 2026.08.10 | ₩4,479 | ₩4,667 | ₩4,358 | ₩4,479 | 0.00% | 5.7천 |
|---|
| 2026.08.07 | ₩4,479 | ₩4,694 | ₩4,385 | ₩4,586 | +2.40% | 3.1천 |
|---|
| 2026.08.06 | ₩4,519 | ₩4,586 | ₩4,459 | ₩4,573 | +1.19% | 3.1천 |
|---|
| 2026.08.05 | ₩4,667 | ₩4,667 | ₩4,479 | ₩4,627 | -0.86% | 5천 |
|---|
| 2026.08.04 | ₩4,627 | ₩4,627 | ₩4,479 | ₩4,586 | -0.87% | 6.8천 |
|---|
| 2026.08.03 | ₩4,372 | ₩4,640 | ₩4,345 | ₩4,600 | +5.21% | 7.4천 |
|---|
| 2026.07.31 | ₩4,399 | ₩4,493 | ₩4,291 | ₩4,291 | -2.44% | 3.6천 |
|---|
| 2026.07.30 | ₩4,395 | ₩4,600 | ₩4,358 | ₩4,385 | -0.21% | 4.7천 |
|---|
| 2026.07.29 | ₩4,327 | ₩4,680 | ₩4,115 | ₩4,667 | +7.86% | 5.7천 |
|---|
| 2026.07.28 | ₩4,627 | ₩4,721 | ₩4,506 | ₩4,627 | 0.00% | 4천 |
|---|
| 2026.07.27 | ₩4,466 | ₩4,694 | ₩4,466 | ₩4,600 | +3.00% | 5.5천 |
|---|
| 2026.07.24 | ₩4,607 | ₩4,613 | ₩4,481 | ₩4,481 | -2.72% | 3.6천 |
|---|
| 2026.07.23 | ₩4,297 | ₩4,586 | ₩4,264 | ₩4,573 | +6.43% | 5천 |
|---|
| 2026.07.22 | ₩4,278 | ₩4,583 | ₩4,269 | ₩4,573 | +6.90% | 7.8천 |
|---|
| 2026.07.21 | ₩4,345 | ₩4,600 | ₩4,305 | ₩4,546 | +4.63% | 2.9천 |
|---|
| 2026.07.20 | ₩4,560 | ₩4,768 | ₩4,211 | ₩4,466 | -2.06% | 7.5천 |
|---|
| 2026.07.17 | ₩4,188 | ₩4,586 | ₩4,188 | ₩4,586 | +9.51% | 5.4천 |
|---|
| 2026.07.16 | ₩4,385 | ₩4,426 | ₩4,332 | ₩4,412 | +0.61% | 5.6천 |
|---|
| 2026.07.15 | ₩4,358 | ₩4,466 | ₩4,265 | ₩4,439 | +1.85% | 7.1천 |
|---|
| 2026.07.14 | ₩4,278 | ₩4,479 | ₩4,238 | ₩4,278 | 0.00% | 5.4천 |
|---|
| 2026.07.13 | ₩4,412 | ₩4,479 | ₩4,318 | ₩4,318 | -2.13% | 7.6천 |
|---|
| 2026.07.10 | ₩4,519 | ₩4,600 | ₩4,372 | ₩4,372 | -3.26% | 1만 |
|---|
| 2026.07.09 | ₩4,680 | ₩4,680 | ₩4,506 | ₩4,613 | -1.43% | 9.6천 |
|---|
| 2026.07.08 | ₩4,762 | ₩4,868 | ₩4,694 | ₩4,694 | -1.43% | 4천 |
|---|
| 2026.07.07 | ₩4,855 | ₩5,015 | ₩4,814 | ₩4,881 | +0.55% | 8.3천 |
|---|
| 2026.07.06 | ₩4,949 | ₩5,016 | ₩4,881 | ₩4,895 | -1.08% | 2.6천 |
|---|
| 2026.07.02 | ₩5,042 | ₩5,042 | ₩4,881 | ₩4,908 | -2.66% | 1.2만 |
|---|
| 2026.07.01 | ₩4,922 | ₩5,069 | ₩4,828 | ₩5,042 | +2.45% | 1.1만 |
|---|
| 2026.06.30 | ₩4,788 | ₩4,962 | ₩4,667 | ₩4,774 | -0.28% | 9.7천 |
|---|
| 2026.06.29 | ₩4,788 | ₩5,016 | ₩4,721 | ₩4,801 | +0.28% | 7천 |
|---|
| 2026.06.26 | ₩4,841 | ₩4,955 | ₩4,761 | ₩4,774 | -1.39% | 5.4천 |
|---|
| 2026.06.25 | ₩4,868 | ₩4,975 | ₩4,855 | ₩4,908 | +0.83% | 3.9천 |
|---|
| 2026.06.24 | ₩5,311 | ₩5,311 | ₩4,730 | ₩4,868 | -8.33% | 1.9만 |
|---|
| 2026.06.23 | ₩5,177 | ₩5,458 | ₩4,975 | ₩5,270 | +1.81% | 3.3만 |
|---|
| 2026.06.22 | ₩4,600 | ₩5,632 | ₩4,600 | ₩5,297 | +15.16% | 7.9만 |
|---|
| 2026.06.18 | ₩5,190 | ₩5,230 | ₩4,439 | ₩4,439 | -14.47% | 3.4만 |
|---|
| 2026.06.17 | ₩5,270 | ₩5,350 | ₩5,096 | ₩5,096 | -3.31% | 7.2천 |
|---|
| 2026.06.16 | ₩5,311 | ₩5,378 | ₩5,230 | ₩5,364 | +1.01% | 6.7천 |
|---|
| 2026.06.15 | ₩5,378 | ₩5,525 | ₩5,230 | ₩5,378 | 0.00% | 1만 |
|---|
| 2026.06.12 | ₩5,431 | ₩5,485 | ₩5,257 | ₩5,405 | -0.49% | 1.1만 |
|---|
| 2026.06.11 | ₩5,297 | ₩5,456 | ₩5,230 | ₩5,364 | +1.27% | 9.3천 |
|---|
| 2026.06.10 | ₩5,592 | ₩5,685 | ₩5,364 | ₩5,364 | -4.08% | 1만 |
|---|
| 2026.06.09 | ₩5,753 | ₩5,961 | ₩5,673 | ₩5,726 | -0.47% | 3.2천 |
|---|
| 2026.06.08 | ₩5,780 | ₩5,887 | ₩5,686 | ₩5,887 | +1.86% | 6.5천 |
|---|
| 2026.06.05 | ₩5,995 | ₩6,249 | ₩5,834 | ₩5,834 | -2.68% | 9천 |
|---|
| 2026.06.04 | ₩5,780 | ₩6,337 | ₩5,646 | ₩6,088 | +5.34% | 1.2만 |
|---|
| 2026.06.03 | ₩5,740 | ₩6,129 | ₩5,740 | ₩5,860 | +2.10% | 6.1천 |
|---|
| 2026.06.02 | ₩6,035 | ₩6,135 | ₩5,793 | ₩5,968 | -1.11% | 1.5만 |
|---|
| 2026.06.01 | ₩6,035 | ₩6,268 | ₩5,874 | ₩5,954 | -1.33% | 9.5천 |
|---|
| 2026.05.29 | ₩6,169 | ₩6,202 | ₩6,035 | ₩6,035 | -2.17% | 9.6천 |
|---|
| 2026.05.28 | ₩5,995 | ₩6,247 | ₩5,914 | ₩6,129 | +2.24% | 1.4만 |
|---|
| 2026.05.27 | ₩5,726 | ₩6,276 | ₩5,543 | ₩6,062 | +5.85% | 1.6만 |
|---|
| 2026.05.26 | ₩5,767 | ₩5,928 | ₩5,700 | ₩5,854 | +1.51% | 7.3천 |
|---|
| 2026.05.22 | ₩5,686 | ₩5,793 | ₩5,530 | ₩5,592 | -1.65% | 3.9만 |
|---|
| 2026.05.21 | ₩5,418 | ₩5,644 | ₩5,297 | ₩5,579 | +2.97% | 1.4만 |
|---|
| 2026.05.20 | ₩5,445 | ₩5,512 | ₩5,284 | ₩5,458 | +0.25% | 7.4천 |
|---|
| 2026.05.19 | ₩5,230 | ₩5,512 | ₩5,230 | ₩5,405 | +3.33% | 7.3천 |
|---|
| 2026.05.18 | ₩5,579 | ₩5,700 | ₩5,317 | ₩5,492 | -1.56% | 1.3만 |
|---|
| 2026.05.15 | ₩5,659 | ₩5,659 | ₩5,337 | ₩5,632 | -0.47% | 1.8만 |
|---|
| 2026.05.14 | ₩5,311 | ₩5,673 | ₩5,311 | ₩5,552 | +4.55% | 1.6만 |
|---|
| 2026.05.13 | ₩5,244 | ₩5,458 | ₩5,230 | ₩5,257 | +0.26% | 9.6천 |
|---|
| 2026.05.12 | ₩5,525 | ₩5,592 | ₩5,244 | ₩5,270 | -4.61% | 1.1만 |
|---|
| 2026.05.11 | ₩5,378 | ₩5,532 | ₩5,378 | ₩5,418 | +0.75% | 8.3천 |
|---|
| 2026.05.08 | ₩5,418 | ₩5,525 | ₩5,405 | ₩5,431 | +0.25% | 6.9천 |
|---|
| 2026.05.07 | ₩5,592 | ₩5,606 | ₩5,378 | ₩5,378 | -3.84% | 1.1만 |
|---|
| 2026.05.06 | ₩5,391 | ₩5,646 | ₩5,378 | ₩5,512 | +2.24% | 1.3만 |
|---|
| 2026.05.05 | ₩5,418 | ₩5,485 | ₩5,297 | ₩5,378 | -0.74% | 1.2만 |
|---|
| 2026.05.04 | ₩5,619 | ₩5,619 | ₩5,337 | ₩5,337 | -5.01% | 2.5만 |
|---|
| 2026.05.01 | ₩5,472 | ₩5,901 | ₩5,096 | ₩5,659 | +3.43% | 3.5만 |
|---|
| 2026.04.30 | ₩5,324 | ₩5,606 | ₩5,096 | ₩5,565 | +4.53% | 4.5만 |
|---|
| 2026.04.29 | ₩5,311 | ₩5,364 | ₩5,177 | ₩5,217 | -1.78% | 1.3만 |
|---|
| 2026.04.28 | ₩5,820 | ₩5,887 | ₩5,276 | ₩5,311 | -8.76% | 3.3만 |
|---|
| 2026.04.27 | ₩5,632 | ₩6,125 | ₩5,606 | ₩5,954 | +5.71% | 5.4만 |
|---|
| 2026.04.24 | ₩5,378 | ₩5,673 | ₩5,364 | ₩5,659 | +5.24% | 2.9만 |
|---|
| 2026.04.23 | ₩5,203 | ₩5,364 | ₩5,203 | ₩5,351 | +2.84% | 1.7만 |
|---|
| 2026.04.22 | ₩5,257 | ₩5,351 | ₩5,180 | ₩5,284 | +0.51% | 3.1만 |
|---|
| 2026.04.21 | ₩5,324 | ₩5,767 | ₩5,123 | ₩5,163 | -3.02% | 9.7만 |
|---|
| 2026.04.20 | ₩5,230 | ₩5,297 | ₩5,069 | ₩5,297 | +1.28% | 4.4만 |
|---|
| 2026.04.17 | ₩5,096 | ₩5,472 | ₩5,069 | ₩5,311 | +4.21% | 3.7만 |
|---|
| 2026.04.16 | ₩5,123 | ₩5,455 | ₩5,029 | ₩5,150 | +0.52% | 4.6만 |
|---|
| 2026.04.15 | ₩5,230 | ₩5,525 | ₩4,949 | ₩5,391 | +3.08% | 8.4만 |
|---|
| 2026.04.14 | ₩5,364 | ₩5,767 | ₩4,989 | ₩5,217 | -2.75% | 8.4만 |
|---|
| 2026.04.13 | ₩5,887 | ₩5,933 | ₩4,895 | ₩5,364 | -8.88% | 13.3만 |
|---|
| 2026.04.10 | ₩6,831 | ₩6,831 | ₩5,954 | ₩6,236 | -8.72% | 10.4만 |
|---|
| 2026.04.09 | ₩7,403 | ₩7,789 | ₩6,445 | ₩6,856 | -7.39% | 16.9만 |
|---|
| 2026.04.08 | ₩9,664 | ₩10,460 | ₩9,479 | ₩10,058 | +4.08% | 3.6만 |
|---|
| 2026.04.07 | ₩9,350 | ₩10,058 | ₩9,052 | ₩9,961 | +6.54% | 4만 |
|---|
| 2026.04.06 | ₩9,535 | ₩9,624 | ₩9,020 | ₩9,350 | -1.94% | 1.2만 |
|---|
| 2026.04.02 | ₩9,575 | ₩9,728 | ₩9,157 | ₩9,535 | -0.42% | 1.2만 |
|---|
| 2026.04.01 | ₩9,736 | ₩10,058 | ₩9,286 | ₩9,591 | -1.49% | 1.6만 |
|---|
| 2026.03.31 | ₩9,109 | ₩9,881 | ₩8,891 | ₩9,656 | +6.01% | 1.3만 |
|---|
| 2026.03.30 | ₩9,221 | ₩9,221 | ₩8,771 | ₩8,827 | -4.28% | 8.5천 |
|---|
| 2026.03.27 | ₩9,302 | ₩9,302 | ₩8,899 | ₩9,028 | -2.94% | 7천 |
|---|
| 2026.03.26 | ₩9,245 | ₩9,656 | ₩9,084 | ₩9,495 | +2.70% | 1.3만 |
|---|
| 2026.03.25 | ₩9,374 | ₩9,607 | ₩8,980 | ₩9,165 | -2.23% | 6.9천 |
|---|
| 2026.03.24 | ₩9,664 | ₩9,664 | ₩8,899 | ₩9,084 | -5.99% | 6.7천 |
|---|
| 2026.03.23 | ₩9,503 | ₩9,664 | ₩8,851 | ₩9,567 | +0.68% | 1.1만 |
|---|
| 2026.03.20 | ₩9,253 | ₩9,390 | ₩8,730 | ₩8,851 | -4.35% | 3.1만 |
|---|
| 2026.03.19 | ₩9,366 | ₩9,438 | ₩8,658 | ₩8,811 | -5.93% | 1.6만 |
|---|
| 2026.03.18 | ₩10,219 | ₩10,243 | ₩9,358 | ₩9,366 | -8.35% | 1.7만 |
|---|
| 2026.03.17 | ₩9,076 | ₩10,259 | ₩8,932 | ₩10,138 | +11.70% | 5만 |
|---|
| 2026.03.16 | ₩8,771 | ₩9,237 | ₩8,690 | ₩9,028 | +2.94% | 1.1만 |
|---|
| 2026.03.13 | ₩9,173 | ₩9,173 | ₩8,594 | ₩8,618 | -6.05% | 6.9천 |
|---|
| 2026.03.12 | ₩9,294 | ₩9,334 | ₩8,883 | ₩8,972 | -3.46% | 1.1만 |
|---|
| 2026.03.11 | ₩9,237 | ₩9,253 | ₩8,940 | ₩9,253 | +0.17% | 7.9천 |
|---|
| 2026.03.10 | ₩9,133 | ₩9,213 | ₩8,851 | ₩9,133 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩8,771 | ₩9,012 | ₩8,248 | ₩9,012 | +2.75% | 1.3만 |
|---|
| 2026.03.06 | ₩9,334 | ₩9,334 | ₩8,610 | ₩8,682 | -6.98% | 2.4만 |
|---|
| 2026.03.05 | ₩9,495 | ₩9,656 | ₩9,092 | ₩9,157 | -3.56% | 1.1만 |
|---|
| 2026.03.04 | ₩9,278 | ₩9,656 | ₩9,092 | ₩9,575 | +3.21% | 2.3만 |
|---|
| 2026.03.03 | ₩9,503 | ₩9,503 | ₩8,932 | ₩9,253 | -2.62% | 2.2만 |
|---|
| 2026.03.02 | ₩9,253 | ₩9,503 | ₩8,996 | ₩9,503 | +2.70% | 1.4만 |
|---|
| 2026.02.27 | ₩9,495 | ₩9,495 | ₩9,044 | ₩9,414 | -0.85% | 9.3천 |
|---|
| 2026.02.26 | ₩9,414 | ₩9,422 | ₩9,092 | ₩9,414 | 0.00% | 9.3천 |
|---|
| 2026.02.25 | ₩9,261 | ₩9,487 | ₩9,012 | ₩9,455 | +2.09% | 1.3만 |
|---|
| 2026.02.24 | ₩9,575 | ₩9,624 | ₩9,117 | ₩9,237 | -3.53% | 1.5만 |
|---|
| 2026.02.23 | ₩9,640 | ₩9,648 | ₩9,173 | ₩9,269 | -3.84% | 1.1만 |
|---|
| 2026.02.20 | ₩9,495 | ₩9,656 | ₩9,253 | ₩9,656 | +1.69% | 7.5천 |
|---|
| 2026.02.19 | ₩9,511 | ₩9,648 | ₩9,157 | ₩9,511 | 0.00% | 1.9만 |
|---|
| 2026.02.18 | ₩10,155 | ₩10,155 | ₩9,455 | ₩9,656 | -4.91% | 2.4만 |
|---|
| 2026.02.17 | ₩10,460 | ₩10,460 | ₩9,817 | ₩10,114 | -3.31% | 1.2만 |
|---|
| 2026.02.13 | ₩10,581 | ₩10,581 | ₩9,817 | ₩10,219 | -3.42% | 1.8만 |
|---|
| 2026.02.12 | ₩10,484 | ₩10,557 | ₩9,889 | ₩10,267 | -2.07% | 1.9만 |
|---|
| 2026.02.11 | ₩10,541 | ₩11,008 | ₩10,042 | ₩10,573 | +0.31% | 3.6만 |
|---|
| 2026.02.10 | ₩10,460 | ₩10,718 | ₩10,171 | ₩10,573 | +1.08% | 2.3만 |
|---|
| 2026.02.09 | ₩11,104 | ₩11,104 | ₩10,147 | ₩10,863 | -2.17% | 4만 |
|---|
| 2026.02.06 | ₩10,380 | ₩11,265 | ₩10,380 | ₩10,919 | +5.19% | 2.3만 |
|---|
| 2026.02.05 | ₩10,742 | ₩10,871 | ₩9,978 | ₩10,299 | -4.12% | 2.3만 |
|---|
| 2026.02.04 | ₩11,667 | ₩11,667 | ₩10,653 | ₩11,185 | -4.14% | 2.7만 |
|---|
| 2026.02.03 | ₩11,490 | ₩11,699 | ₩10,774 | ₩11,699 | +1.82% | 2.1만 |
|---|
| 2026.02.02 | ₩11,699 | ₩11,812 | ₩11,080 | ₩11,619 | -0.69% | 2.7만 |
|---|
| 2026.01.30 | ₩11,265 | ₩11,965 | ₩11,265 | ₩11,965 | +6.21% | 2.1만 |
|---|
| 2026.01.29 | ₩11,683 | ₩12,070 | ₩10,340 | ₩12,037 | +3.03% | 4.1만 |
|---|
| 2026.01.28 | ₩12,070 | ₩12,391 | ₩11,394 | ₩11,893 | -1.47% | 6.2만 |
|---|
| 2026.01.27 | ₩12,375 | ₩12,826 | ₩11,329 | ₩12,432 | +0.46% | 6.7만 |
|---|
| 2026.01.26 | ₩13,598 | ₩13,679 | ₩12,231 | ₩12,931 | -4.91% | 70.7만 |
|---|
| 2026.01.23 | ₩12,585 | ₩14,323 | ₩12,150 | ₩13,606 | +8.12% | 33만 |
|---|
| 2026.01.22 | ₩12,279 | ₩12,754 | ₩11,957 | ₩12,271 | -0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩11,989 | ₩12,279 | ₩11,683 | ₩11,852 | -1.14% | 2.1만 |
|---|
| 2026.01.20 | ₩12,754 | ₩12,754 | ₩11,949 | ₩12,021 | -5.74% | 2.4만 |
|---|
| 2026.01.16 | ₩12,536 | ₩12,834 | ₩12,319 | ₩12,754 | +1.73% | 2.2만 |
|---|
| 2026.01.15 | ₩12,279 | ₩12,544 | ₩12,198 | ₩12,295 | +0.13% | 1만 |
|---|
| 2026.01.14 | ₩12,713 | ₩12,866 | ₩12,271 | ₩12,271 | -3.48% | 1.8만 |
|---|
| 2026.01.13 | ₩12,746 | ₩13,196 | ₩12,271 | ₩12,472 | -2.15% | 1.8만 |
|---|
| 2026.01.12 | ₩12,721 | ₩13,011 | ₩12,150 | ₩12,456 | -2.09% | 2.1만 |
|---|
| 2026.01.09 | ₩13,172 | ₩13,252 | ₩12,400 | ₩12,440 | -5.56% | 1.9만 |
|---|
| 2026.01.08 | ₩12,520 | ₩13,679 | ₩12,070 | ₩12,987 | +3.73% | 4.7만 |
|---|
| 2026.01.07 | ₩12,520 | ₩12,520 | ₩11,957 | ₩12,311 | -1.67% | 1.9만 |
|---|
| 2026.01.06 | ₩12,416 | ₩12,665 | ₩12,134 | ₩12,279 | -1.10% | 1.8만 |
|---|
| 2026.01.05 | ₩12,448 | ₩12,536 | ₩11,675 | ₩12,472 | +0.19% | 3.3만 |
|---|
| 2026.01.02 | ₩11,828 | ₩12,070 | ₩10,694 | ₩12,070 | +2.04% | 2.9만 |
|---|
| 2025.12.31 | ₩11,120 | ₩11,796 | ₩10,219 | ₩10,951 | -1.52% | 5.3만 |
|---|
| 2025.12.30 | ₩11,957 | ₩11,957 | ₩11,185 | ₩11,345 | -5.11% | 2.2만 |
|---|
| 2025.12.29 | ₩12,029 | ₩12,029 | ₩11,555 | ₩11,724 | -2.54% | 2만 |
|---|
| 2025.12.26 | ₩12,182 | ₩12,271 | ₩11,619 | ₩11,699 | -3.96% | 1.7만 |
|---|
| 2025.12.24 | ₩11,506 | ₩12,303 | ₩11,506 | ₩11,836 | +2.87% | 1.8만 |
|---|
| 2025.12.23 | ₩12,464 | ₩12,665 | ₩12,102 | ₩12,142 | -2.58% | 2.1만 |
|---|
| 2025.12.22 | ₩12,874 | ₩13,075 | ₩12,150 | ₩12,335 | -4.19% | 2만 |
|---|
| 2025.12.19 | ₩12,247 | ₩12,987 | ₩11,611 | ₩12,770 | +4.27% | 4.9만 |
|---|
| 2025.12.18 | ₩12,343 | ₩13,027 | ₩11,265 | ₩11,603 | -6.00% | 4.2만 |
|---|
| 2025.12.17 | ₩12,874 | ₩13,019 | ₩12,231 | ₩12,231 | -5.00% | 1.5만 |
|---|
| 2025.12.16 | ₩12,279 | ₩12,834 | ₩12,070 | ₩12,271 | -0.07% | 1.5만 |
|---|
| 2025.12.15 | ₩13,003 | ₩13,100 | ₩12,198 | ₩12,335 | -5.14% | 1.3만 |
|---|
| 2025.12.12 | ₩13,285 | ₩13,671 | ₩12,383 | ₩12,617 | -5.03% | 2.6만 |
|---|
| 2025.12.11 | ₩13,035 | ₩13,759 | ₩13,035 | ₩13,309 | +2.10% | 1.7만 |
|---|
| 2025.12.10 | ₩13,510 | ₩14,138 | ₩12,955 | ₩13,164 | -2.56% | 1.9만 |
|---|
| 2025.12.09 | ₩13,446 | ₩14,484 | ₩13,357 | ₩13,687 | +1.80% | 3.1만 |
|---|
| 2025.12.08 | ₩14,467 | ₩14,476 | ₩12,118 | ₩13,357 | -7.68% | 9.3만 |
|---|
| 2025.12.05 | ₩13,679 | ₩16,495 | ₩13,059 | ₩15,007 | +9.71% | 19만 |
|---|
| 2025.12.04 | ₩12,697 | ₩13,695 | ₩12,319 | ₩13,558 | +6.78% | 3.6만 |
|---|
| 2025.12.03 | ₩12,729 | ₩12,729 | ₩11,675 | ₩12,255 | -3.73% | 3.4만 |
|---|
| 2025.12.02 | ₩12,601 | ₩12,794 | ₩12,190 | ₩12,424 | -1.40% | 2만 |
|---|
| 2025.12.01 | ₩13,397 | ₩13,478 | ₩12,070 | ₩12,496 | -6.73% | 3만 |
|---|
| 2025.11.28 | ₩13,647 | ₩13,920 | ₩13,100 | ₩13,486 | -1.18% | 2.3만 |
|---|
| 2025.11.26 | ₩13,590 | ₩14,025 | ₩13,373 | ₩13,373 | -1.60% | 3.7만 |
|---|
| 2025.11.25 | ₩13,140 | ₩13,598 | ₩13,140 | ₩13,526 | +2.94% | 2.1만 |
|---|
| 2025.11.24 | ₩12,874 | ₩13,590 | ₩11,273 | ₩13,092 | +1.69% | 7.1만 |
|---|
| 2025.11.21 | ₩11,265 | ₩12,866 | ₩10,782 | ₩12,617 | +12.00% | 9만 |
|---|
| 2025.11.20 | ₩12,070 | ₩12,874 | ₩11,466 | ₩11,603 | -3.87% | 4.1만 |
|---|
| 2025.11.19 | ₩12,102 | ₩12,456 | ₩11,506 | ₩11,780 | -2.66% | 2.2만 |
|---|
| 2025.11.18 | ₩11,981 | ₩12,416 | ₩11,651 | ₩11,868 | -0.94% | 3.9만 |
|---|
| 2025.11.17 | ₩12,729 | ₩12,729 | ₩11,426 | ₩11,981 | -5.88% | 5만 |
|---|
| 2025.11.14 | ₩12,818 | ₩13,188 | ₩12,464 | ₩12,770 | -0.38% | 7.7만 |
|---|
| 2025.11.13 | ₩14,411 | ₩14,749 | ₩11,587 | ₩13,260 | -7.98% | 13.1만 |
|---|
| 2025.11.12 | ₩14,025 | ₩14,644 | ₩13,784 | ₩13,944 | -0.57% | 2.9만 |
|---|
| 2025.11.11 | ₩14,001 | ₩14,315 | ₩13,454 | ₩14,033 | +0.23% | 3.4만 |
|---|
| 2025.11.10 | ₩13,566 | ₩14,813 | ₩13,429 | ₩13,470 | -0.71% | 6.7만 |
|---|
| 2025.11.07 | ₩13,679 | ₩13,687 | ₩12,247 | ₩13,116 | -4.12% | 10.3만 |
|---|
| 2025.11.06 | ₩15,610 | ₩15,610 | ₩13,735 | ₩13,743 | -11.96% | 8.1만 |
|---|
| 2025.11.05 | ₩14,854 | ₩15,393 | ₩14,484 | ₩15,264 | +2.76% | 5.7만 |
|---|
| 2025.11.04 | ₩16,656 | ₩16,656 | ₩14,644 | ₩14,685 | -11.84% | 8.3만 |
|---|
| 2025.11.03 | ₩17,066 | ₩17,066 | ₩15,892 | ₩15,932 | -6.65% | 9.7만 |
|---|
| 2025.10.31 | ₩17,573 | ₩17,871 | ₩16,897 | ₩16,897 | -3.85% | 5.4만 |
|---|
| 2025.10.30 | ₩17,485 | ₩18,756 | ₩17,300 | ₩17,734 | +1.43% | 7.4만 |
|---|
| 2025.10.29 | ₩18,668 | ₩19,553 | ₩17,380 | ₩17,541 | -6.03% | 10.4만 |
|---|
| 2025.10.28 | ₩17,646 | ₩19,311 | ₩17,083 | ₩18,692 | +5.93% | 16만 |
|---|
| 2025.10.27 | ₩19,931 | ₩21,725 | ₩17,783 | ₩19,014 | -4.60% | 73.3만 |
|---|
| 2025.10.24 | ₩17,541 | ₩36,410 | ₩15,296 | ₩17,252 | -1.65% | 336.8만 |
|---|
| 2025.10.23 | ₩16,495 | ₩17,863 | ₩16,495 | ₩17,380 | +5.37% | 5.3만 |
|---|
| 2025.10.22 | ₩16,897 | ₩17,203 | ₩16,423 | ₩16,688 | -1.24% | 4.6만 |
|---|
| 2025.10.21 | ₩17,541 | ₩17,541 | ₩16,608 | ₩16,696 | -4.82% | 3.6만 |
|---|
| 2025.10.20 | ₩16,906 | ₩17,879 | ₩16,495 | ₩16,994 | +0.52% | 1.8만 |
|---|
| 2025.10.17 | ₩16,495 | ₩17,131 | ₩15,304 | ₩16,479 | -0.10% | 7.5만 |
|---|
| 2025.10.16 | ₩18,507 | ₩18,507 | ₩16,495 | ₩16,753 | -9.48% | 5.1만 |
|---|
| 2025.10.15 | ₩18,885 | ₩18,933 | ₩17,791 | ₩17,855 | -5.45% | 7.6만 |
|---|
| 2025.10.14 | ₩18,507 | ₩18,909 | ₩17,750 | ₩18,241 | -1.43% | 7.2만 |
|---|
| 2025.10.13 | ₩19,714 | ₩20,060 | ₩17,734 | ₩18,233 | -7.51% | 10.5만 |
|---|
| 2025.10.10 | ₩20,897 | ₩22,337 | ₩18,145 | ₩18,507 | -11.44% | 18.4만 |
|---|