시장 데이터를 불러오는 중
전체 종목
Clean Energy Technologies, Inc. - Common Stock 과거 주가
Clean Energy Technologies, Inc. - Common Stock · CETY · NASDAQ
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clean Energy Technologies, Inc. - Common Stock · CETY · NASDAQ
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,339 | ₩1,346 | ₩1,276 | ₩1,319 | -1.50% | 4.3천 |
| 2026.10.08 | ₩1,279 | ₩1,366 | ₩1,272 | ₩1,366 | +6.81% | 1.8만 |
| 2026.10.07 | ₩1,280 | ₩1,312 | ₩1,272 | ₩1,312 | +2.51% | 1.6만 |
| 2026.10.06 | ₩1,285 | ₩1,312 | ₩1,279 | ₩1,279 | -0.52% | 5.9천 |
| 2026.10.05 | ₩1,339 | ₩1,339 | ₩1,285 | ₩1,285 | -4.00% | 5.8천 |
| 2026.10.02 | ₩1,338 | ₩1,339 | ₩1,285 | ₩1,306 | -2.40% | 4.9천 |
| 2026.10.01 | ₩1,339 | ₩1,366 | ₩1,311 | ₩1,339 | 0.00% | 2.6천 |
| 2026.09.30 | ₩1,310 | ₩1,326 | ₩1,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,289 |
| -1.53% |
| 1.8만 |
| 2026.09.29 | ₩1,322 | ₩1,352 | ₩1,312 | ₩1,339 | +1.32% | 2.1천 |
|---|
| 2026.09.28 | ₩1,359 | ₩1,359 | ₩1,306 | ₩1,319 | -2.96% | 7.7천 |
|---|
| 2026.09.25 | ₩1,299 | ₩1,331 | ₩1,299 | ₩1,312 | +1.03% | 2.4천 |
|---|
| 2026.09.24 | ₩1,335 | ₩1,393 | ₩1,299 | ₩1,346 | +0.80% | 1.4만 |
|---|
| 2026.09.23 | ₩1,352 | ₩1,393 | ₩1,292 | ₩1,352 | 0.00% | 6.1천 |
|---|
| 2026.09.22 | ₩1,276 | ₩1,379 | ₩1,276 | ₩1,352 | +5.98% | 3만 |
|---|
| 2026.09.21 | ₩1,352 | ₩1,352 | ₩1,272 | ₩1,275 | -5.74% | 1.4만 |
|---|
| 2026.09.18 | ₩1,406 | ₩1,406 | ₩1,205 | ₩1,332 | -5.24% | 5.2만 |
|---|
| 2026.09.17 | ₩1,366 | ₩1,399 | ₩1,352 | ₩1,352 | -0.98% | 1.1만 |
|---|
| 2026.09.16 | ₩1,352 | ₩1,393 | ₩1,312 | ₩1,312 | -2.97% | 1.8만 |
|---|
| 2026.09.15 | ₩1,339 | ₩1,399 | ₩1,339 | ₩1,352 | +1.00% | 1.7만 |
|---|
| 2026.09.14 | ₩1,393 | ₩1,433 | ₩1,352 | ₩1,399 | +0.48% | 1.3만 |
|---|
| 2026.09.11 | ₩1,406 | ₩1,450 | ₩1,352 | ₩1,379 | -1.90% | 1.5만 |
|---|
| 2026.09.10 | ₩1,379 | ₩1,466 | ₩1,339 | ₩1,366 | -0.97% | 2.7만 |
|---|
| 2026.09.09 | ₩1,393 | ₩1,430 | ₩1,326 | ₩1,366 | -1.92% | 1.7만 |
|---|
| 2026.09.08 | ₩1,446 | ₩1,459 | ₩1,339 | ₩1,379 | -4.63% | 4.8만 |
|---|
| 2026.09.04 | ₩1,486 | ₩1,540 | ₩1,379 | ₩1,379 | -7.21% | 1.7만 |
|---|
| 2026.09.03 | ₩1,433 | ₩1,567 | ₩1,393 | ₩1,473 | +2.80% | 7.6만 |
|---|
| 2026.09.02 | ₩1,393 | ₩1,513 | ₩1,393 | ₩1,486 | +6.73% | 5.8만 |
|---|
| 2026.09.01 | ₩1,379 | ₩1,419 | ₩1,352 | ₩1,386 | +0.49% | 2만 |
|---|
| 2026.08.31 | ₩1,393 | ₩1,446 | ₩1,379 | ₩1,419 | +1.92% | 3만 |
|---|
| 2026.08.28 | ₩1,326 | ₩1,446 | ₩1,326 | ₩1,379 | +4.04% | 2.2만 |
|---|
| 2026.08.27 | ₩1,359 | ₩1,359 | ₩1,312 | ₩1,312 | -3.45% | 2.1만 |
|---|
| 2026.08.26 | ₩1,285 | ₩1,379 | ₩1,273 | ₩1,352 | +5.21% | 3.8만 |
|---|
| 2026.08.25 | ₩1,296 | ₩1,339 | ₩1,272 | ₩1,339 | +3.31% | 2.2만 |
|---|
| 2026.08.24 | ₩1,339 | ₩1,339 | ₩1,260 | ₩1,326 | -1.00% | 3.8만 |
|---|
| 2026.08.21 | ₩1,339 | ₩1,339 | ₩1,232 | ₩1,339 | 0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩1,259 | ₩1,326 | ₩1,259 | ₩1,318 | +4.68% | 2.3만 |
|---|
| 2026.08.19 | ₩1,299 | ₩1,324 | ₩1,218 | ₩1,285 | -1.03% | 3만 |
|---|
| 2026.08.18 | ₩1,232 | ₩1,312 | ₩1,213 | ₩1,265 | +2.72% | 1.3만 |
|---|
| 2026.08.17 | ₩1,205 | ₩1,253 | ₩1,193 | ₩1,232 | +2.22% | 2.9만 |
|---|
| 2026.08.14 | ₩1,232 | ₩1,303 | ₩1,231 | ₩1,249 | +1.41% | 1.5만 |
|---|
| 2026.08.13 | ₩1,273 | ₩1,339 | ₩1,218 | ₩1,232 | -3.26% | 8.3천 |
|---|
| 2026.08.12 | ₩1,339 | ₩1,339 | ₩1,272 | ₩1,319 | -1.50% | 2.5만 |
|---|
| 2026.08.11 | ₩1,186 | ₩1,346 | ₩1,165 | ₩1,342 | +13.09% | 5.4만 |
|---|
| 2026.08.10 | ₩1,190 | ₩1,243 | ₩1,152 | ₩1,213 | +1.91% | 2만 |
|---|
| 2026.08.07 | ₩1,192 | ₩1,210 | ₩1,138 | ₩1,178 | -1.12% | 2.2만 |
|---|
| 2026.08.06 | ₩1,259 | ₩1,259 | ₩1,198 | ₩1,198 | -4.79% | 1.2만 |
|---|
| 2026.08.05 | ₩1,205 | ₩1,272 | ₩1,198 | ₩1,198 | -0.56% | 1.9만 |
|---|
| 2026.08.04 | ₩1,247 | ₩1,272 | ₩1,201 | ₩1,218 | -2.26% | 7.6만 |
|---|
| 2026.08.03 | ₩1,232 | ₩1,326 | ₩1,198 | ₩1,272 | +3.26% | 2.9만 |
|---|
| 2026.07.31 | ₩1,283 | ₩1,303 | ₩1,205 | ₩1,218 | -5.01% | 1.5만 |
|---|
| 2026.07.30 | ₩1,285 | ₩1,339 | ₩1,192 | ₩1,198 | -6.77% | 3.5만 |
|---|
| 2026.07.29 | ₩1,273 | ₩1,303 | ₩1,218 | ₩1,228 | -3.58% | 1.4만 |
|---|
| 2026.07.28 | ₩1,218 | ₩1,272 | ₩1,218 | ₩1,272 | +4.40% | 1.5만 |
|---|
| 2026.07.27 | ₩1,232 | ₩1,232 | ₩1,192 | ₩1,218 | -1.09% | 2만 |
|---|
| 2026.07.24 | ₩1,231 | ₩1,285 | ₩1,208 | ₩1,231 | 0.00% | 7천 |
|---|
| 2026.07.23 | ₩1,205 | ₩1,299 | ₩1,178 | ₩1,192 | -1.11% | 4.5만 |
|---|
| 2026.07.22 | ₩1,178 | ₩1,218 | ₩1,178 | ₩1,202 | +2.05% | 1.3만 |
|---|
| 2026.07.21 | ₩1,285 | ₩1,285 | ₩1,178 | ₩1,218 | -5.21% | 1.3만 |
|---|
| 2026.07.20 | ₩1,177 | ₩1,326 | ₩1,152 | ₩1,237 | +5.12% | 2.1만 |
|---|
| 2026.07.17 | ₩1,352 | ₩1,366 | ₩1,138 | ₩1,177 | -12.97% | 8.1만 |
|---|
| 2026.07.16 | ₩1,272 | ₩1,393 | ₩1,221 | ₩1,379 | +8.42% | 19.5만 |
|---|
| 2026.07.15 | ₩1,232 | ₩1,326 | ₩1,162 | ₩1,311 | +6.41% | 11.8만 |
|---|
| 2026.07.14 | ₩1,218 | ₩1,272 | ₩1,125 | ₩1,264 | +3.74% | 6.4만 |
|---|
| 2026.07.13 | ₩1,164 | ₩1,210 | ₩1,164 | ₩1,184 | +1.73% | 2.5만 |
|---|
| 2026.07.10 | ₩1,125 | ₩1,178 | ₩1,125 | ₩1,141 | +1.43% | 2.5만 |
|---|
| 2026.07.09 | ₩1,129 | ₩1,178 | ₩1,085 | ₩1,125 | -0.36% | 4.5만 |
|---|
| 2026.07.08 | ₩1,098 | ₩1,165 | ₩1,098 | ₩1,129 | +2.80% | 9.7천 |
|---|
| 2026.07.07 | ₩1,085 | ₩1,185 | ₩1,077 | ₩1,156 | +6.54% | 1.4만 |
|---|
| 2026.07.06 | ₩1,154 | ₩1,154 | ₩1,098 | ₩1,148 | -0.58% | 6.1천 |
|---|
| 2026.07.02 | ₩1,125 | ₩1,205 | ₩1,071 | ₩1,158 | +2.98% | 2.9만 |
|---|
| 2026.07.01 | ₩1,117 | ₩1,192 | ₩1,071 | ₩1,165 | +4.32% | 3.3만 |
|---|
| 2026.06.30 | ₩1,085 | ₩1,133 | ₩964 | ₩1,130 | +4.20% | 7.6만 |
|---|
| 2026.06.29 | ₩1,071 | ₩1,205 | ₩1,034 | ₩1,085 | +1.25% | 3.6만 |
|---|
| 2026.06.26 | ₩1,098 | ₩1,152 | ₩1,071 | ₩1,085 | -1.22% | 2만 |
|---|
| 2026.06.25 | ₩1,157 | ₩1,192 | ₩1,102 | ₩1,111 | -3.94% | 2.4만 |
|---|
| 2026.06.24 | ₩1,123 | ₩1,150 | ₩1,097 | ₩1,099 | -2.15% | 3.5만 |
|---|
| 2026.06.23 | ₩1,099 | ₩1,178 | ₩1,099 | ₩1,137 | +3.41% | 2.2만 |
|---|
| 2026.06.22 | ₩1,103 | ₩1,205 | ₩1,085 | ₩1,152 | +4.37% | 2.2만 |
|---|
| 2026.06.18 | ₩1,019 | ₩1,205 | ₩1,019 | ₩1,172 | +14.98% | 9.8만 |
|---|
| 2026.06.17 | ₩1,079 | ₩1,152 | ₩1,044 | ₩1,044 | -3.23% | 4.3만 |
|---|
| 2026.06.16 | ₩1,154 | ₩1,210 | ₩1,073 | ₩1,073 | -7.08% | 3.8만 |
|---|
| 2026.06.15 | ₩1,272 | ₩1,339 | ₩1,152 | ₩1,152 | -9.47% | 18.5만 |
|---|
| 2026.06.12 | ₩1,279 | ₩1,379 | ₩1,138 | ₩1,339 | +4.71% | 20.6만 |
|---|
| 2026.06.11 | ₩1,143 | ₩1,299 | ₩1,090 | ₩1,263 | +10.42% | 9만 |
|---|
| 2026.06.10 | ₩1,052 | ₩1,218 | ₩1,044 | ₩1,178 | +11.96% | 11.1만 |
|---|
| 2026.06.09 | ₩1,020 | ₩1,125 | ₩961 | ₩1,085 | +6.30% | 12.4만 |
|---|
| 2026.06.08 | ₩1,038 | ₩1,038 | ₩977 | ₩1,031 | -0.65% | 11.3만 |
|---|
| 2026.06.05 | ₩924 | ₩1,038 | ₩911 | ₩1,018 | +10.14% | 15.6만 |
|---|
| 2026.06.04 | ₩1,044 | ₩1,044 | ₩957 | ₩973 | -6.79% | 2.6만 |
|---|
| 2026.06.03 | ₩944 | ₩1,043 | ₩944 | ₩1,027 | +8.79% | 3.6만 |
|---|
| 2026.06.02 | ₩1,098 | ₩1,098 | ₩939 | ₩1,022 | -6.95% | 3.3만 |
|---|
| 2026.06.01 | ₩985 | ₩1,071 | ₩937 | ₩1,058 | +7.34% | 7.6만 |
|---|
| 2026.05.29 | ₩937 | ₩1,003 | ₩937 | ₩985 | +5.14% | 2.8만 |
|---|
| 2026.05.28 | ₩939 | ₩992 | ₩937 | ₩963 | +2.57% | 3.7만 |
|---|
| 2026.05.27 | ₩1,000 | ₩1,000 | ₩952 | ₩994 | -0.67% | 1.8만 |
|---|
| 2026.05.26 | ₩964 | ₩1,003 | ₩964 | ₩1,002 | +3.89% | 2.8만 |
|---|
| 2026.05.22 | ₩951 | ₩1,000 | ₩924 | ₩937 | -1.41% | 3.6만 |
|---|
| 2026.05.21 | ₩1,031 | ₩1,031 | ₩927 | ₩973 | -5.58% | 4.6만 |
|---|
| 2026.05.20 | ₩964 | ₩964 | ₩912 | ₩941 | -2.36% | 1.8만 |
|---|
| 2026.05.19 | ₩988 | ₩1,098 | ₩908 | ₩957 | -3.12% | 6.4만 |
|---|
| 2026.05.18 | ₩1,014 | ₩1,014 | ₩897 | ₩911 | -10.17% | 8.4만 |
|---|
| 2026.05.15 | ₩1,051 | ₩1,079 | ₩981 | ₩981 | -6.62% | 1.9만 |
|---|
| 2026.05.14 | ₩1,018 | ₩1,070 | ₩1,004 | ₩1,004 | -1.32% | 6.6만 |
|---|
| 2026.05.13 | ₩1,095 | ₩1,117 | ₩1,018 | ₩1,018 | -7.09% | 5.8만 |
|---|
| 2026.05.12 | ₩1,152 | ₩1,180 | ₩1,095 | ₩1,095 | -4.88% | 2.5만 |
|---|
| 2026.05.11 | ₩1,138 | ₩1,218 | ₩1,094 | ₩1,098 | -3.53% | 6만 |
|---|
| 2026.05.08 | ₩1,232 | ₩1,330 | ₩1,077 | ₩1,138 | -7.61% | 13.2만 |
|---|
| 2026.05.07 | ₩1,245 | ₩1,417 | ₩1,139 | ₩1,352 | +8.60% | 44.4만 |
|---|
| 2026.05.06 | ₩1,071 | ₩1,326 | ₩1,064 | ₩1,283 | +19.75% | 30.5만 |
|---|
| 2026.05.05 | ₩964 | ₩1,138 | ₩937 | ₩1,073 | +11.25% | 10만 |
|---|
| 2026.05.04 | ₩889 | ₩1,031 | ₩889 | ₩1,002 | +12.65% | 6만 |
|---|
| 2026.05.01 | ₩951 | ₩952 | ₩870 | ₩885 | -6.90% | 10.8만 |
|---|
| 2026.04.30 | ₩1,062 | ₩1,062 | ₩949 | ₩949 | -10.59% | 6.3만 |
|---|
| 2026.04.29 | ₩1,038 | ₩1,062 | ₩1,030 | ₩1,038 | 0.00% | 2.7만 |
|---|
| 2026.04.28 | ₩1,032 | ₩1,064 | ₩1,031 | ₩1,044 | +1.17% | 3.2만 |
|---|
| 2026.04.27 | ₩1,123 | ₩1,123 | ₩1,044 | ₩1,098 | -2.26% | 7.5만 |
|---|
| 2026.04.24 | ₩1,091 | ₩1,091 | ₩1,044 | ₩1,066 | -2.33% | 3.5만 |
|---|
| 2026.04.23 | ₩1,071 | ₩1,073 | ₩1,047 | ₩1,066 | -0.50% | 4.7만 |
|---|
| 2026.04.22 | ₩1,145 | ₩1,145 | ₩1,071 | ₩1,098 | -4.09% | 4.8만 |
|---|
| 2026.04.21 | ₩1,111 | ₩1,111 | ₩1,071 | ₩1,107 | -0.36% | 4만 |
|---|
| 2026.04.20 | ₩1,044 | ₩1,111 | ₩1,044 | ₩1,091 | +4.49% | 5.1만 |
|---|
| 2026.04.17 | ₩1,071 | ₩1,111 | ₩1,069 | ₩1,085 | +1.25% | 3.4만 |
|---|
| 2026.04.16 | ₩1,081 | ₩1,111 | ₩1,064 | ₩1,082 | +0.12% | 4.9만 |
|---|
| 2026.04.15 | ₩1,078 | ₩1,121 | ₩1,046 | ₩1,071 | -0.62% | 6.3만 |
|---|
| 2026.04.14 | ₩1,071 | ₩1,111 | ₩1,071 | ₩1,105 | +3.12% | 3.1만 |
|---|
| 2026.04.13 | ₩1,050 | ₩1,097 | ₩1,042 | ₩1,069 | +1.79% | 2.8만 |
|---|
| 2026.04.10 | ₩1,113 | ₩1,118 | ₩1,058 | ₩1,071 | -3.73% | 8.8만 |
|---|
| 2026.04.09 | ₩1,085 | ₩1,152 | ₩1,085 | ₩1,135 | +4.69% | 4.5만 |
|---|
| 2026.04.08 | ₩1,197 | ₩1,197 | ₩1,031 | ₩1,098 | -8.28% | 6.7만 |
|---|
| 2026.04.07 | ₩1,085 | ₩1,142 | ₩1,073 | ₩1,099 | +1.36% | 2.9만 |
|---|
| 2026.04.06 | ₩1,174 | ₩1,174 | ₩1,085 | ₩1,089 | -7.30% | 6만 |
|---|
| 2026.04.02 | ₩1,205 | ₩1,205 | ₩1,152 | ₩1,152 | -4.44% | 6.9만 |
|---|
| 2026.04.01 | ₩1,326 | ₩1,326 | ₩1,158 | ₩1,192 | -10.10% | 17만 |
|---|
| 2026.03.31 | ₩1,459 | ₩1,459 | ₩1,152 | ₩1,285 | -11.93% | 25.1만 |
|---|
| 2026.03.30 | ₩1,326 | ₩1,500 | ₩1,209 | ₩1,446 | +9.09% | 45.8만 |
|---|
| 2026.03.27 | ₩1,011 | ₩1,322 | ₩936 | ₩1,285 | +27.15% | 97.9만 |
|---|
| 2026.03.26 | ₩1,098 | ₩1,109 | ₩1,018 | ₩1,019 | -7.20% | 7.3만 |
|---|
| 2026.03.25 | ₩1,143 | ₩1,173 | ₩1,098 | ₩1,113 | -2.69% | 4만 |
|---|
| 2026.03.24 | ₩1,173 | ₩1,174 | ₩1,098 | ₩1,114 | -5.02% | 6.6만 |
|---|
| 2026.03.23 | ₩1,098 | ₩1,172 | ₩1,050 | ₩1,085 | -1.22% | 7.5만 |
|---|
| 2026.03.20 | ₩1,231 | ₩1,244 | ₩1,109 | ₩1,109 | -9.90% | 13.6만 |
|---|
| 2026.03.19 | ₩1,185 | ₩1,259 | ₩1,174 | ₩1,245 | +5.08% | 5.9만 |
|---|
| 2026.03.18 | ₩1,138 | ₩1,257 | ₩1,138 | ₩1,249 | +9.76% | 5.3만 |
|---|
| 2026.03.17 | ₩1,192 | ₩1,192 | ₩1,127 | ₩1,186 | -0.45% | 8.2만 |
|---|
| 2026.03.16 | ₩1,149 | ₩1,205 | ₩1,137 | ₩1,202 | +4.66% | 7.9만 |
|---|
| 2026.03.13 | ₩1,193 | ₩1,236 | ₩1,111 | ₩1,131 | -5.16% | 18.6만 |
|---|
| 2026.03.12 | ₩1,224 | ₩1,252 | ₩1,192 | ₩1,218 | -0.44% | 6.3만 |
|---|
| 2026.03.11 | ₩1,161 | ₩1,252 | ₩1,141 | ₩1,249 | +7.61% | 14.6만 |
|---|
| 2026.03.10 | ₩1,228 | ₩1,255 | ₩1,153 | ₩1,154 | -6.00% | 12.2만 |
|---|
| 2026.03.09 | ₩1,244 | ₩1,316 | ₩1,198 | ₩1,214 | -2.37% | 15.8만 |
|---|
| 2026.03.06 | ₩1,146 | ₩1,224 | ₩1,146 | ₩1,178 | +2.80% | 6.3만 |
|---|
| 2026.03.05 | ₩1,366 | ₩1,379 | ₩1,154 | ₩1,154 | -15.49% | 18.4만 |
|---|
| 2026.03.04 | ₩1,146 | ₩1,352 | ₩1,099 | ₩1,326 | +15.65% | 30.8만 |
|---|
| 2026.03.03 | ₩1,048 | ₩1,189 | ₩1,048 | ₩1,146 | +9.32% | 14.2만 |
|---|
| 2026.03.02 | ₩1,043 | ₩1,154 | ₩1,026 | ₩1,152 | +10.40% | 13.2만 |
|---|
| 2026.02.27 | ₩1,138 | ₩1,138 | ₩1,059 | ₩1,081 | -5.06% | 6.8만 |
|---|
| 2026.02.26 | ₩1,165 | ₩1,178 | ₩1,046 | ₩1,118 | -4.02% | 21.9만 |
|---|
| 2026.02.25 | ₩1,165 | ₩1,192 | ₩1,085 | ₩1,178 | +1.15% | 26.9만 |
|---|
| 2026.02.24 | ₩1,339 | ₩1,433 | ₩1,071 | ₩1,162 | -13.20% | 137.6만 |
|---|
| 2026.02.23 | ₩976 | ₩1,419 | ₩969 | ₩1,419 | +45.40% | 677.7만 |
|---|
| 2026.02.20 | ₩754 | ₩1,134 | ₩751 | ₩1,034 | +37.12% | 1525.7만 |
|---|
| 2026.02.19 | ₩793 | ₩881 | ₩736 | ₩750 | -5.41% | 27만 |
|---|
| 2026.02.18 | ₩746 | ₩846 | ₩746 | ₩799 | +7.18% | 22.5만 |
|---|
| 2026.02.17 | ₩777 | ₩830 | ₩740 | ₩763 | -1.72% | 9.5만 |
|---|
| 2026.02.13 | ₩795 | ₩798 | ₩751 | ₩782 | -1.68% | 5.9만 |
|---|
| 2026.02.12 | ₩897 | ₩897 | ₩791 | ₩799 | -10.90% | 31.7만 |
|---|
| 2026.02.11 | ₩807 | ₩900 | ₩751 | ₩900 | +11.44% | 30만 |
|---|
| 2026.02.10 | ₩696 | ₩817 | ₩696 | ₩814 | +16.92% | 22.9만 |
|---|
| 2026.02.09 | ₩803 | ₩1,138 | ₩736 | ₩810 | +0.83% | 793.5만 |
|---|
| 2026.02.06 | ₩621 | ₩814 | ₩621 | ₩738 | +18.75% | 32.6만 |
|---|
| 2026.02.05 | ₩735 | ₩735 | ₩620 | ₩621 | -15.48% | 18.8만 |
|---|
| 2026.02.04 | ₩797 | ₩817 | ₩707 | ₩724 | -9.08% | 12.2만 |
|---|
| 2026.02.03 | ₩937 | ₩971 | ₩750 | ₩771 | -17.71% | 32.7만 |
|---|
| 2026.02.02 | ₩1,040 | ₩1,040 | ₩937 | ₩937 | -9.91% | 9.9만 |
|---|
| 2026.01.30 | ₩956 | ₩1,130 | ₩956 | ₩1,026 | +7.28% | 36.4만 |
|---|
| 2026.01.29 | ₩969 | ₩1,031 | ₩953 | ₩956 | -1.38% | 7.5만 |
|---|
| 2026.01.28 | ₩1,024 | ₩1,027 | ₩937 | ₩988 | -3.53% | 21.5만 |
|---|
| 2026.01.27 | ₩1,051 | ₩1,051 | ₩1,018 | ₩1,050 | -0.13% | 4.9만 |
|---|
| 2026.01.26 | ₩1,058 | ₩1,098 | ₩1,004 | ₩1,064 | +0.63% | 23.8만 |
|---|
| 2026.01.23 | ₩1,044 | ₩1,105 | ₩1,031 | ₩1,058 | +1.28% | 8.3만 |
|---|
| 2026.01.22 | ₩1,180 | ₩1,196 | ₩985 | ₩1,070 | -9.31% | 31.8만 |
|---|
| 2026.01.21 | ₩1,185 | ₩1,213 | ₩1,141 | ₩1,169 | -1.36% | 11.4만 |
|---|
| 2026.01.20 | ₩1,176 | ₩1,272 | ₩1,138 | ₩1,206 | +2.62% | 15.1만 |
|---|
| 2026.01.16 | ₩1,334 | ₩1,334 | ₩1,172 | ₩1,212 | -9.14% | 24.2만 |
|---|
| 2026.01.15 | ₩1,218 | ₩1,366 | ₩1,178 | ₩1,352 | +10.99% | 50만 |
|---|
| 2026.01.14 | ₩1,098 | ₩1,259 | ₩1,083 | ₩1,228 | +11.83% | 74.5만 |
|---|
| 2026.01.13 | ₩971 | ₩1,058 | ₩955 | ₩1,032 | +6.34% | 27.2만 |
|---|
| 2026.01.12 | ₩957 | ₩977 | ₩955 | ₩963 | +0.56% | 8.1만 |
|---|
| 2026.01.09 | ₩972 | ₩999 | ₩964 | ₩981 | +0.96% | 12.8만 |
|---|
| 2026.01.08 | ₩1,008 | ₩1,008 | ₩957 | ₩972 | -3.59% | 12만 |
|---|
| 2026.01.07 | ₩1,004 | ₩1,008 | ₩965 | ₩988 | -1.60% | 7.7만 |
|---|
| 2026.01.06 | ₩1,024 | ₩1,031 | ₩992 | ₩1,014 | -1.05% | 7.9만 |
|---|
| 2026.01.05 | ₩977 | ₩1,024 | ₩940 | ₩1,024 | +4.79% | 17.9만 |
|---|
| 2026.01.02 | ₩964 | ₩1,031 | ₩964 | ₩988 | +2.50% | 10.6만 |
|---|
| 2025.12.31 | ₩1,032 | ₩1,056 | ₩956 | ₩971 | -5.97% | 15.9만 |
|---|
| 2025.12.30 | ₩1,031 | ₩1,075 | ₩1,023 | ₩1,056 | +2.47% | 11.5만 |
|---|
| 2025.12.29 | ₩1,125 | ₩1,131 | ₩1,006 | ₩1,022 | -9.17% | 23.1만 |
|---|
| 2025.12.26 | ₩1,173 | ₩1,173 | ₩1,113 | ₩1,152 | -1.83% | 12.8만 |
|---|
| 2025.12.24 | ₩1,165 | ₩1,186 | ₩1,139 | ₩1,177 | +1.03% | 3만 |
|---|
| 2025.12.23 | ₩1,172 | ₩1,190 | ₩1,139 | ₩1,165 | -0.57% | 9.8만 |
|---|
| 2025.12.22 | ₩1,131 | ₩1,192 | ₩1,130 | ₩1,190 | +5.21% | 19만 |
|---|
| 2025.12.19 | ₩1,152 | ₩1,190 | ₩1,125 | ₩1,168 | +1.40% | 13.8만 |
|---|
| 2025.12.18 | ₩1,235 | ₩1,245 | ₩1,099 | ₩1,158 | -6.18% | 32만 |
|---|
| 2025.12.17 | ₩1,283 | ₩1,284 | ₩1,181 | ₩1,201 | -6.37% | 14.1만 |
|---|
| 2025.12.16 | ₩1,272 | ₩1,326 | ₩1,248 | ₩1,310 | +2.95% | 12.2만 |
|---|
| 2025.12.15 | ₩1,289 | ₩1,299 | ₩1,090 | ₩1,272 | -1.35% | 45.5만 |
|---|
| 2025.12.12 | ₩1,352 | ₩1,352 | ₩1,205 | ₩1,280 | -5.35% | 27.1만 |
|---|
| 2025.12.11 | ₩1,352 | ₩1,352 | ₩1,275 | ₩1,352 | 0.00% | 18.4만 |
|---|
| 2025.12.10 | ₩1,292 | ₩1,406 | ₩1,273 | ₩1,352 | +4.66% | 32.7만 |
|---|
| 2025.12.09 | ₩1,379 | ₩1,399 | ₩1,245 | ₩1,285 | -6.80% | 96.9만 |
|---|
| 2025.12.08 | ₩1,473 | ₩1,500 | ₩1,379 | ₩1,433 | -2.73% | 66.1만 |
|---|
| 2025.12.05 | ₩1,620 | ₩1,634 | ₩1,473 | ₩1,473 | -9.09% | 61.4만 |
|---|
| 2025.12.04 | ₩1,473 | ₩1,674 | ₩1,473 | ₩1,634 | +10.91% | 78.8만 |
|---|
| 2025.12.03 | ₩1,607 | ₩1,620 | ₩1,459 | ₩1,500 | -6.67% | 76.5만 |
|---|
| 2025.12.02 | ₩1,781 | ₩2,075 | ₩1,607 | ₩1,607 | -9.77% | 136.2만 |
|---|
| 2025.12.01 | ₩2,290 | ₩2,303 | ₩1,754 | ₩1,848 | -19.30% | 201.8만 |
|---|
| 2025.11.28 | ₩2,491 | ₩2,592 | ₩2,303 | ₩2,424 | -2.69% | 273.4만 |
|---|
| 2025.11.26 | ₩3,093 | ₩3,588 | ₩2,691 | ₩2,758 | -10.82% | 3313.3만 |
|---|
| 2025.11.25 | ₩2,303 | ₩3,990 | ₩2,075 | ₩3,106 | +34.88% | 3.3억 |
|---|
| 2025.11.24 | ₩1,500 | ₩1,500 | ₩1,406 | ₩1,433 | -4.46% | 3.1만 |
|---|
| 2025.11.21 | ₩1,540 | ₩1,540 | ₩1,466 | ₩1,473 | -4.35% | 4.7만 |
|---|
| 2025.11.20 | ₩1,573 | ₩1,620 | ₩1,540 | ₩1,580 | +0.43% | 2.3만 |
|---|
| 2025.11.19 | ₩1,620 | ₩1,620 | ₩1,500 | ₩1,540 | -4.96% | 3.7만 |
|---|
| 2025.11.18 | ₩1,540 | ₩1,620 | ₩1,513 | ₩1,593 | +3.48% | 3.1만 |
|---|
| 2025.11.17 | ₩1,500 | ₩1,545 | ₩1,446 | ₩1,513 | +0.89% | 3.6만 |
|---|
| 2025.11.14 | ₩1,501 | ₩1,501 | ₩1,446 | ₩1,473 | -1.87% | 2.7만 |
|---|
| 2025.11.13 | ₩1,486 | ₩1,619 | ₩1,459 | ₩1,486 | 0.00% | 8.8만 |
|---|
| 2025.11.12 | ₩1,875 | ₩2,075 | ₩1,406 | ₩1,513 | -19.29% | 25만 |
|---|
| 2025.11.11 | ₩1,915 | ₩1,940 | ₩1,873 | ₩1,888 | -1.40% | 2.3만 |
|---|
| 2025.11.10 | ₩1,888 | ₩2,290 | ₩1,808 | ₩1,915 | +1.42% | 12.1만 |
|---|
| 2025.11.07 | ₩1,942 | ₩1,982 | ₩1,794 | ₩1,841 | -5.17% | 5만 |
|---|
| 2025.11.06 | ₩1,942 | ₩1,995 | ₩1,888 | ₩1,942 | 0.00% | 4.7만 |
|---|
| 2025.11.05 | ₩2,049 | ₩2,082 | ₩1,848 | ₩1,988 | -2.94% | 14만 |
|---|
| 2025.11.04 | ₩2,410 | ₩2,477 | ₩2,008 | ₩2,049 | -15.00% | 25.6만 |
|---|
| 2025.11.03 | ₩2,999 | ₩3,080 | ₩2,638 | ₩2,839 | -5.36% | 112.3만 |
|---|
| 2025.10.31 | ₩3,214 | ₩3,275 | ₩3,013 | ₩3,026 | -5.83% | 5.6만 |
|---|
| 2025.10.30 | ₩3,281 | ₩3,334 | ₩3,133 | ₩3,173 | -3.27% | 4.2만 |
|---|
| 2025.10.29 | ₩3,401 | ₩3,575 | ₩3,267 | ₩3,374 | -0.79% | 8.1만 |
|---|
| 2025.10.28 | ₩3,307 | ₩3,374 | ₩3,254 | ₩3,309 | +0.04% | 1.5만 |
|---|
| 2025.10.27 | ₩3,281 | ₩3,414 | ₩3,214 | ₩3,294 | +0.41% | 1.6만 |
|---|
| 2025.10.24 | ₩3,307 | ₩3,347 | ₩3,147 | ₩3,287 | -0.61% | 5.4만 |
|---|
| 2025.10.23 | ₩3,214 | ₩3,307 | ₩3,041 | ₩3,307 | +2.92% | 13.4만 |
|---|
| 2025.10.22 | ₩3,135 | ₩3,264 | ₩3,080 | ₩3,106 | -0.90% | 6.6만 |
|---|
| 2025.10.21 | ₩3,254 | ₩3,281 | ₩3,120 | ₩3,254 | 0.00% | 3.6만 |
|---|
| 2025.10.20 | ₩3,307 | ₩3,374 | ₩3,240 | ₩3,301 | -0.20% | 2.4만 |
|---|
| 2025.10.17 | ₩3,669 | ₩3,669 | ₩3,254 | ₩3,294 | -10.22% | 10.8만 |
|---|
| 2025.10.16 | ₩3,655 | ₩4,084 | ₩3,481 | ₩3,615 | -1.10% | 112.9만 |
|---|
| 2025.10.15 | ₩3,675 | ₩3,675 | ₩3,421 | ₩3,481 | -5.28% | 21.9만 |
|---|
| 2025.10.14 | ₩3,669 | ₩3,870 | ₩3,495 | ₩3,642 | -0.73% | 20.2만 |
|---|
| 2025.10.13 | ₩3,214 | ₩3,923 | ₩3,214 | ₩3,682 | +14.58% | 35.5만 |
|---|
| 2025.10.10 | ₩3,428 | ₩3,588 | ₩3,187 | ₩3,187 | -7.03% | 16.6만 |
|---|