시장 데이터를 불러오는 중
전체 종목
Creative Global Technology Holdings Limited - Class A Ordinary Shares 과거 주가
Creative Global Technology Holdings Limited - Class A Ordinary Shares · CGTL · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Creative Global Technology Holdings Limited - Class A Ordinary Shares · CGTL · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,248 | ₩5,347 | ₩4,020 | ₩4,623 | +8.83% | 5만 |
| 2026.10.08 | ₩4,824 | ₩4,958 | ₩4,100 | ₩4,328 | -10.28% | 1.9만 |
| 2026.10.07 | ₩4,904 | ₩5,092 | ₩4,904 | ₩4,904 | 0.00% | 3.5천 |
| 2026.10.06 | ₩5,038 | ₩5,320 | ₩4,904 | ₩4,904 | -2.66% | 8.4천 |
| 2026.10.05 | ₩4,982 | ₩5,038 | ₩4,982 | ₩5,025 | +0.86% | 1.8천 |
| 2026.10.02 | ₩5,025 | ₩5,360 | ₩5,025 | ₩5,038 | +0.27% | 4.9천 |
| 2026.10.01 | ₩5,042 | ₩5,253 | ₩5,042 | ₩5,253 | +4.17% | 2.7천 |
| 2026.09.30 | ₩5,293 | ₩5,440 | ₩4,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,206 |
| -1.65% |
| 2.3만 |
| 2026.09.29 | ₩5,489 | ₩5,494 | ₩5,280 | ₩5,367 | -2.22% | 4.2천 |
|---|
| 2026.09.28 | ₩5,427 | ₩5,682 | ₩5,293 | ₩5,400 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩5,213 | ₩5,548 | ₩4,998 | ₩5,507 | +5.66% | 2.5만 |
|---|
| 2026.09.24 | ₩4,931 | ₩5,628 | ₩4,931 | ₩5,092 | +3.26% | 6.9만 |
|---|
| 2026.09.23 | ₩5,025 | ₩5,079 | ₩4,931 | ₩5,065 | +0.80% | 5.7천 |
|---|
| 2026.09.22 | ₩5,199 | ₩5,213 | ₩4,904 | ₩4,904 | -5.67% | 4.4천 |
|---|
| 2026.09.21 | ₩5,266 | ₩5,266 | ₩4,904 | ₩4,904 | -6.87% | 3.9천 |
|---|
| 2026.09.18 | ₩5,214 | ₩5,359 | ₩4,931 | ₩5,012 | -3.88% | 6.3천 |
|---|
| 2026.09.17 | ₩5,025 | ₩5,440 | ₩4,945 | ₩5,166 | +2.80% | 10만 |
|---|
| 2026.09.16 | ₩5,574 | ₩5,574 | ₩4,904 | ₩4,958 | -11.06% | 3.2만 |
|---|
| 2026.09.15 | ₩5,360 | ₩5,695 | ₩5,159 | ₩5,628 | +5.00% | 6.3만 |
|---|
| 2026.09.14 | ₩5,253 | ₩5,869 | ₩5,226 | ₩5,380 | +2.42% | 9.5만 |
|---|
| 2026.09.11 | ₩5,294 | ₩5,561 | ₩5,159 | ₩5,172 | -2.30% | 9.6천 |
|---|
| 2026.09.10 | ₩5,482 | ₩5,662 | ₩5,186 | ₩5,400 | -1.49% | 8.4만 |
|---|
| 2026.09.09 | ₩5,574 | ₩6,030 | ₩5,440 | ₩5,440 | -2.40% | 16.1만 |
|---|
| 2026.09.08 | ₩5,802 | ₩5,963 | ₩5,574 | ₩5,655 | -2.54% | 1.2만 |
|---|
| 2026.09.04 | ₩5,909 | ₩6,151 | ₩5,721 | ₩5,816 | -1.59% | 1.3만 |
|---|
| 2026.09.03 | ₩6,057 | ₩6,124 | ₩5,628 | ₩5,869 | -3.10% | 1.5만 |
|---|
| 2026.09.02 | ₩6,204 | ₩6,298 | ₩5,588 | ₩5,963 | -3.89% | 8.3만 |
|---|
| 2026.09.01 | ₩6,057 | ₩6,566 | ₩5,725 | ₩5,976 | -1.33% | 12.6만 |
|---|
| 2026.08.31 | ₩5,695 | ₩6,285 | ₩5,695 | ₩5,775 | +1.41% | 3만 |
|---|
| 2026.08.28 | ₩5,923 | ₩6,265 | ₩5,708 | ₩5,708 | -3.62% | 5.7만 |
|---|
| 2026.08.27 | ₩5,909 | ₩6,271 | ₩5,909 | ₩6,003 | +1.59% | 1만 |
|---|
| 2026.08.26 | ₩5,766 | ₩6,566 | ₩5,762 | ₩5,896 | +2.25% | 26.1만 |
|---|
| 2026.08.25 | ₩6,258 | ₩6,431 | ₩5,869 | ₩5,883 | -6.00% | 2만 |
|---|
| 2026.08.24 | ₩6,365 | ₩6,539 | ₩6,151 | ₩6,258 | -1.68% | 1.9만 |
|---|
| 2026.08.21 | ₩6,405 | ₩6,405 | ₩6,084 | ₩6,325 | -1.26% | 1.8만 |
|---|
| 2026.08.20 | ₩6,526 | ₩6,562 | ₩5,856 | ₩6,432 | -1.44% | 2.9만 |
|---|
| 2026.08.19 | ₩6,539 | ₩7,111 | ₩6,191 | ₩6,405 | -2.05% | 5.7만 |
|---|
| 2026.08.18 | ₩6,419 | ₩6,700 | ₩6,137 | ₩6,539 | +1.88% | 9.9만 |
|---|
| 2026.08.17 | ₩5,360 | ₩6,700 | ₩5,280 | ₩6,419 | +19.75% | 28.1만 |
|---|
| 2026.08.14 | ₩6,740 | ₩7,264 | ₩5,494 | ₩5,909 | -12.33% | 1757.3만 |
|---|
| 2026.08.13 | ₩4,998 | ₩4,998 | ₩4,891 | ₩4,931 | -1.34% | 1.8만 |
|---|
| 2026.08.12 | ₩4,971 | ₩5,360 | ₩4,891 | ₩4,891 | -1.62% | 3.3만 |
|---|
| 2026.08.11 | ₩5,253 | ₩5,253 | ₩4,824 | ₩5,213 | -0.77% | 1.1만 |
|---|
| 2026.08.10 | ₩5,159 | ₩5,695 | ₩4,757 | ₩5,159 | 0.00% | 5.7만 |
|---|
| 2026.08.07 | ₩5,521 | ₩8,549 | ₩4,583 | ₩5,454 | -1.21% | 113만 |
|---|
| 2026.08.06 | ₩5,320 | ₩5,400 | ₩5,280 | ₩5,320 | 0.00% | 9.9천 |
|---|
| 2026.08.05 | ₩5,400 | ₩5,762 | ₩5,239 | ₩5,320 | -1.49% | 8.3천 |
|---|
| 2026.08.04 | ₩5,608 | ₩5,608 | ₩5,427 | ₩5,481 | -2.27% | 3.4천 |
|---|
| 2026.08.03 | ₩5,695 | ₩5,932 | ₩5,427 | ₩5,628 | -1.18% | 3.1천 |
|---|
| 2026.07.31 | ₩5,507 | ₩5,708 | ₩5,373 | ₩5,373 | -2.43% | 5.7천 |
|---|
| 2026.07.30 | ₩5,842 | ₩5,842 | ₩5,507 | ₩5,507 | -5.73% | 3.3천 |
|---|
| 2026.07.29 | ₩5,775 | ₩6,030 | ₩5,682 | ₩6,030 | +4.41% | 1.5만 |
|---|
| 2026.07.28 | ₩5,775 | ₩6,043 | ₩5,373 | ₩5,943 | +2.90% | 7.8만 |
|---|
| 2026.07.27 | ₩6,392 | ₩6,427 | ₩5,896 | ₩6,043 | -5.45% | 2.4만 |
|---|
| 2026.07.24 | ₩6,250 | ₩6,677 | ₩6,191 | ₩6,445 | +3.13% | 1.2만 |
|---|
| 2026.07.23 | ₩5,869 | ₩6,700 | ₩5,829 | ₩6,399 | +9.02% | 1.6만 |
|---|
| 2026.07.22 | ₩5,909 | ₩6,164 | ₩5,695 | ₩6,164 | +4.31% | 1.1만 |
|---|
| 2026.07.21 | ₩5,963 | ₩6,298 | ₩5,896 | ₩5,963 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,856 | ₩6,070 | ₩5,655 | ₩5,976 | +2.06% | 2.6만 |
|---|
| 2026.07.17 | ₩6,218 | ₩6,218 | ₩5,775 | ₩5,990 | -3.66% | 3.1만 |
|---|
| 2026.07.16 | ₩5,735 | ₩7,330 | ₩5,347 | ₩6,258 | +9.11% | 15만 |
|---|
| 2026.07.15 | ₩5,896 | ₩6,065 | ₩5,668 | ₩5,829 | -1.14% | 3만 |
|---|
| 2026.07.14 | ₩5,963 | ₩6,137 | ₩5,842 | ₩5,936 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩5,896 | ₩6,204 | ₩5,762 | ₩6,017 | +2.05% | 4.6만 |
|---|
| 2026.07.10 | ₩5,856 | ₩6,097 | ₩5,628 | ₩6,030 | +2.97% | 13만 |
|---|
| 2026.07.09 | ₩5,737 | ₩6,115 | ₩5,560 | ₩5,916 | +3.13% | 94.3만 |
|---|
| 2026.07.08 | ₩5,950 | ₩6,151 | ₩5,574 | ₩6,057 | +1.80% | 5.8만 |
|---|
| 2026.07.07 | ₩6,017 | ₩6,218 | ₩5,387 | ₩6,070 | +0.89% | 6만 |
|---|
| 2026.07.06 | ₩6,834 | ₩6,834 | ₩6,110 | ₩6,191 | -9.41% | 17.2만 |
|---|
| 2026.07.02 | ₩7,296 | ₩7,377 | ₩6,834 | ₩7,055 | -3.31% | 5만 |
|---|
| 2026.07.01 | ₩7,437 | ₩7,839 | ₩7,417 | ₩7,457 | +0.27% | 1.4만 |
|---|
| 2026.06.30 | ₩7,538 | ₩7,960 | ₩7,437 | ₩7,437 | -1.33% | 2.7만 |
|---|
| 2026.06.29 | ₩7,859 | ₩8,543 | ₩7,518 | ₩8,382 | +6.65% | 7.2만 |
|---|
| 2026.06.26 | ₩7,739 | ₩8,442 | ₩7,719 | ₩8,100 | +4.68% | 2.1만 |
|---|
| 2026.06.25 | ₩7,859 | ₩8,141 | ₩7,739 | ₩8,100 | +3.07% | 3만 |
|---|
| 2026.06.24 | ₩8,040 | ₩8,824 | ₩7,598 | ₩8,322 | +3.50% | 12.4만 |
|---|
| 2026.06.23 | ₩6,794 | ₩12,663 | ₩6,754 | ₩8,442 | +24.26% | 623.1만 |
|---|
| 2026.06.22 | ₩7,739 | ₩7,819 | ₩6,754 | ₩6,774 | -12.47% | 4만 |
|---|
| 2026.06.18 | ₩7,940 | ₩8,442 | ₩7,940 | ₩8,121 | +2.28% | 2.5만 |
|---|
| 2026.06.17 | ₩8,241 | ₩8,543 | ₩8,040 | ₩8,121 | -1.46% | 2.2만 |
|---|
| 2026.06.16 | ₩8,462 | ₩9,065 | ₩8,060 | ₩8,301 | -1.90% | 3.3만 |
|---|
| 2026.06.15 | ₩8,060 | ₩9,246 | ₩8,060 | ₩8,985 | +11.47% | 5.1만 |
|---|
| 2026.06.12 | ₩8,241 | ₩9,146 | ₩8,040 | ₩8,121 | -1.46% | 6.7만 |
|---|
| 2026.06.11 | ₩8,563 | ₩9,226 | ₩8,301 | ₩8,965 | +4.69% | 8.8만 |
|---|
| 2026.06.10 | ₩8,764 | ₩10,673 | ₩8,603 | ₩9,387 | +7.11% | 58.5만 |
|---|
| 2026.06.09 | ₩8,241 | ₩19,095 | ₩7,538 | ₩8,342 | +1.22% | 1028.1만 |
|---|
| 2026.06.08 | ₩6,975 | ₩8,864 | ₩6,834 | ₩7,698 | +10.37% | 30.9만 |
|---|
| 2026.06.05 | ₩6,714 | ₩8,442 | ₩6,553 | ₩7,638 | +13.77% | 9.6만 |
|---|
| 2026.06.04 | ₩7,236 | ₩7,357 | ₩6,633 | ₩7,216 | -0.28% | 2.4만 |
|---|
| 2026.06.03 | ₩7,839 | ₩7,899 | ₩6,794 | ₩7,417 | -5.38% | 3.4만 |
|---|
| 2026.06.02 | ₩7,799 | ₩8,563 | ₩7,658 | ₩8,040 | +3.09% | 3.8만 |
|---|
| 2026.06.01 | ₩8,342 | ₩9,045 | ₩7,839 | ₩7,899 | -5.30% | 8.9만 |
|---|
| 2026.05.29 | ₩9,909 | ₩11,055 | ₩8,683 | ₩10,050 | +1.42% | 27.7만 |
|---|
| 2026.05.28 | ₩5,688 | ₩15,980 | ₩5,648 | ₩14,050 | +147.00% | 797.7만 |
|---|
| 2026.05.27 | ₩5,528 | ₩6,131 | ₩3,055 | ₩5,588 | +1.09% | 8.3만 |
|---|
| 2026.05.26 | ₩6,834 | ₩6,975 | ₩6,070 | ₩6,131 | -10.29% | 4.4만 |
|---|
| 2026.05.22 | ₩7,035 | ₩7,377 | ₩6,693 | ₩6,975 | -0.86% | 2.6만 |
|---|
| 2026.05.21 | ₩8,201 | ₩8,543 | ₩7,236 | ₩7,437 | -9.31% | 2.3만 |
|---|
| 2026.05.20 | ₩7,799 | ₩9,045 | ₩6,693 | ₩7,859 | +0.77% | 2.9만 |
|---|
| 2026.05.19 | ₩9,427 | ₩9,447 | ₩7,035 | ₩7,879 | -16.42% | 6.6만 |
|---|
| 2026.05.18 | ₩9,688 | ₩11,256 | ₩9,246 | ₩9,507 | -1.87% | 5만 |
|---|
| 2026.05.15 | ₩10,412 | ₩14,070 | ₩9,447 | ₩10,050 | -3.47% | 11.1만 |
|---|
| 2026.05.14 | ₩13,065 | ₩14,653 | ₩13,065 | ₩13,085 | +0.15% | 2.8만 |
|---|
| 2026.05.13 | ₩14,693 | ₩15,075 | ₩9,950 | ₩14,070 | -4.24% | 14.9만 |
|---|
| 2026.05.12 | ₩28,140 | ₩31,155 | ₩10,251 | ₩15,296 | -45.64% | 109.3만 |
|---|
| 2026.05.11 | ₩21,708 | ₩34,171 | ₩21,306 | ₩33,165 | +52.78% | 21.4만 |
|---|
| 2026.05.08 | ₩22,512 | ₩22,512 | ₩21,105 | ₩22,110 | -1.79% | 2.3천 |
|---|
| 2026.05.07 | ₩22,512 | ₩24,924 | ₩21,105 | ₩21,909 | -2.68% | 7.5천 |
|---|
| 2026.05.06 | ₩21,708 | ₩25,326 | ₩21,708 | ₩24,120 | +11.11% | 1.1만 |
|---|
| 2026.05.05 | ₩21,708 | ₩22,613 | ₩21,708 | ₩21,708 | 0.00% | 633 |
|---|
| 2026.05.04 | ₩22,512 | ₩23,919 | ₩21,507 | ₩21,909 | -2.68% | 3.6천 |
|---|
| 2026.05.01 | ₩23,517 | ₩23,718 | ₩21,708 | ₩22,914 | -2.56% | 6.5천 |
|---|
| 2026.04.30 | ₩23,517 | ₩24,321 | ₩22,914 | ₩23,517 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩22,914 | ₩23,919 | ₩22,914 | ₩23,718 | +3.51% | 853 |
|---|
| 2026.04.28 | ₩23,115 | ₩24,120 | ₩22,754 | ₩23,718 | +2.61% | 987 |
|---|
| 2026.04.27 | ₩23,517 | ₩24,321 | ₩23,316 | ₩23,316 | -0.85% | 1천 |
|---|
| 2026.04.24 | ₩24,321 | ₩24,522 | ₩21,708 | ₩23,517 | -3.31% | 5.7천 |
|---|
| 2026.04.23 | ₩25,125 | ₩25,527 | ₩24,321 | ₩25,527 | +1.60% | 2천 |
|---|
| 2026.04.22 | ₩24,321 | ₩25,728 | ₩23,718 | ₩25,326 | +4.13% | 2.7천 |
|---|
| 2026.04.21 | ₩24,924 | ₩25,125 | ₩24,120 | ₩24,120 | -3.23% | 733 |
|---|
| 2026.04.20 | ₩24,120 | ₩25,125 | ₩23,517 | ₩24,924 | +3.33% | 4.3천 |
|---|
| 2026.04.17 | ₩24,321 | ₩24,522 | ₩23,517 | ₩23,718 | -2.48% | 733 |
|---|
| 2026.04.16 | ₩23,316 | ₩24,723 | ₩23,316 | ₩23,919 | +2.59% | 660 |
|---|
| 2026.04.15 | ₩23,718 | ₩24,723 | ₩23,718 | ₩23,919 | +0.85% | 2.3천 |
|---|
| 2026.04.14 | ₩23,919 | ₩24,723 | ₩23,919 | ₩24,120 | +0.84% | 2.6천 |
|---|
| 2026.04.13 | ₩24,723 | ₩24,924 | ₩23,336 | ₩24,321 | -1.63% | 2.7천 |
|---|
| 2026.04.10 | ₩24,522 | ₩24,924 | ₩24,120 | ₩24,924 | +1.64% | 1.3천 |
|---|
| 2026.04.09 | ₩24,924 | ₩25,527 | ₩24,924 | ₩24,924 | 0.00% | 807 |
|---|
| 2026.04.08 | ₩25,447 | ₩26,331 | ₩24,522 | ₩24,522 | -3.63% | 2.2천 |
|---|
| 2026.04.07 | ₩23,718 | ₩24,723 | ₩23,718 | ₩24,120 | +1.69% | 1.8천 |
|---|
| 2026.04.06 | ₩24,522 | ₩24,924 | ₩23,537 | ₩23,919 | -2.46% | 1.7천 |
|---|
| 2026.04.02 | ₩21,909 | ₩26,130 | ₩21,608 | ₩24,924 | +13.76% | 7.8천 |
|---|
| 2026.04.01 | ₩21,708 | ₩23,517 | ₩21,306 | ₩21,909 | +0.93% | 3.8천 |
|---|
| 2026.03.31 | ₩21,105 | ₩21,507 | ₩20,301 | ₩21,306 | +0.95% | 2.3천 |
|---|
| 2026.03.30 | ₩21,105 | ₩22,834 | ₩20,703 | ₩20,703 | -1.90% | 2.9천 |
|---|
| 2026.03.27 | ₩22,110 | ₩22,311 | ₩21,105 | ₩21,105 | -4.55% | 3.6천 |
|---|
| 2026.03.26 | ₩22,713 | ₩23,115 | ₩21,909 | ₩22,110 | -2.65% | 6.5천 |
|---|
| 2026.03.25 | ₩27,899 | ₩27,939 | ₩22,311 | ₩23,718 | -14.99% | 9.7천 |
|---|
| 2026.03.24 | ₩24,120 | ₩27,939 | ₩23,718 | ₩25,125 | +4.17% | 1.7만 |
|---|
| 2026.03.23 | ₩22,311 | ₩25,628 | ₩22,110 | ₩23,316 | +4.50% | 9.3천 |
|---|
| 2026.03.20 | ₩22,110 | ₩25,125 | ₩21,708 | ₩22,110 | 0.00% | 1.4만 |
|---|
| 2026.03.19 | ₩18,452 | ₩24,120 | ₩18,090 | ₩22,512 | +22.00% | 4만 |
|---|
| 2026.03.18 | ₩17,889 | ₩24,120 | ₩15,477 | ₩20,301 | +13.48% | 59.2만 |
|---|
| 2026.03.17 | ₩23,115 | ₩25,326 | ₩14,955 | ₩15,558 | -32.70% | 2.8만 |
|---|
| 2026.03.16 | ₩27,135 | ₩27,839 | ₩23,718 | ₩23,718 | -12.59% | 1.2만 |
|---|
| 2026.03.13 | ₩27,537 | ₩28,341 | ₩27,135 | ₩27,336 | -0.73% | 5.3천 |
|---|
| 2026.03.12 | ₩26,331 | ₩29,346 | ₩26,331 | ₩27,537 | +4.58% | 4.7천 |
|---|
| 2026.03.11 | ₩26,130 | ₩29,547 | ₩25,728 | ₩26,934 | +3.08% | 6천 |
|---|
| 2026.03.10 | ₩26,733 | ₩30,150 | ₩26,733 | ₩26,733 | 0.00% | 7천 |
|---|
| 2026.03.09 | ₩25,728 | ₩26,934 | ₩25,125 | ₩26,934 | +4.69% | 8천 |
|---|
| 2026.03.06 | ₩30,552 | ₩30,552 | ₩26,030 | ₩26,130 | -14.47% | 9천 |
|---|
| 2026.03.05 | ₩37,186 | ₩37,186 | ₩29,145 | ₩30,753 | -17.30% | 1.2만 |
|---|
| 2026.03.04 | ₩29,949 | ₩37,387 | ₩29,748 | ₩36,382 | +21.48% | 8.8천 |
|---|
| 2026.03.03 | ₩34,171 | ₩35,980 | ₩29,166 | ₩29,748 | -12.94% | 8.3천 |
|---|
| 2026.03.02 | ₩41,005 | ₩44,422 | ₩30,753 | ₩33,165 | -19.12% | 2.1만 |
|---|
| 2026.02.27 | ₩48,442 | ₩51,758 | ₩42,412 | ₩43,015 | -11.20% | 9.5천 |
|---|
| 2026.02.26 | ₩56,080 | ₩57,668 | ₩40,402 | ₩48,442 | -13.62% | 2.3만 |
|---|
| 2026.02.25 | ₩56,984 | ₩59,276 | ₩56,281 | ₩58,894 | +3.35% | 2.7천 |
|---|
| 2026.02.24 | ₩52,462 | ₩59,899 | ₩52,462 | ₩55,276 | +5.36% | 1.4만 |
|---|
| 2026.02.23 | ₩50,653 | ₩58,090 | ₩50,653 | ₩54,874 | +8.33% | 8.8천 |
|---|
| 2026.02.20 | ₩51,256 | ₩56,683 | ₩51,256 | ₩52,261 | +1.96% | 4.9천 |
|---|
| 2026.02.19 | ₩49,246 | ₩56,281 | ₩46,231 | ₩53,065 | +7.76% | 1.3만 |
|---|
| 2026.02.18 | ₩61,909 | ₩70,351 | ₩40,201 | ₩49,849 | -19.48% | 5.1만 |
|---|
| 2026.02.17 | ₩55,879 | ₩93,949 | ₩42,613 | ₩58,492 | +4.68% | 8.2만 |
|---|
| 2026.02.13 | ₩84,220 | ₩84,823 | ₩25,326 | ₩58,894 | -30.07% | 12.7만 |
|---|
| 2026.02.12 | ₩78,190 | ₩96,682 | ₩74,170 | ₩85,627 | +9.51% | 15.3만 |
|---|
| 2026.02.11 | ₩83,416 | ₩89,044 | ₩70,552 | ₩73,567 | -11.81% | 2.1만 |
|---|
| 2026.02.10 | ₩74,170 | ₩88,642 | ₩74,170 | ₩83,416 | +12.47% | 1만 |
|---|
| 2026.02.09 | ₩90,451 | ₩94,471 | ₩73,567 | ₩73,567 | -18.67% | 6.6천 |
|---|
| 2026.02.06 | ₩102,713 | ₩102,713 | ₩82,813 | ₩92,260 | -10.18% | 9.7천 |
|---|
| 2026.02.05 | ₩101,105 | ₩113,366 | ₩90,451 | ₩100,502 | -0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩103,718 | ₩124,602 | ₩96,481 | ₩104,522 | +0.78% | 2.4만 |
|---|
| 2026.02.03 | ₩79,999 | ₩128,240 | ₩79,999 | ₩102,110 | +27.64% | 14.1만 |
|---|
| 2026.02.02 | ₩63,115 | ₩90,451 | ₩60,301 | ₩79,999 | +26.75% | 2.2만 |
|---|
| 2026.01.30 | ₩69,547 | ₩73,949 | ₩53,668 | ₩63,115 | -9.25% | 4만 |
|---|
| 2026.01.29 | ₩59,497 | ₩77,688 | ₩59,296 | ₩69,547 | +16.89% | 2.2만 |
|---|
| 2026.01.28 | ₩65,527 | ₩66,532 | ₩59,175 | ₩60,301 | -7.98% | 7.4천 |
|---|
| 2026.01.27 | ₩59,497 | ₩68,140 | ₩58,693 | ₩65,527 | +10.14% | 7.6천 |
|---|
| 2026.01.26 | ₩55,075 | ₩66,331 | ₩54,070 | ₩57,889 | +5.11% | 6.5천 |
|---|
| 2026.01.23 | ₩57,889 | ₩60,502 | ₩48,442 | ₩55,075 | -4.86% | 9.5천 |
|---|
| 2026.01.22 | ₩56,080 | ₩62,311 | ₩55,477 | ₩58,492 | +4.30% | 1만 |
|---|
| 2026.01.21 | ₩68,442 | ₩70,009 | ₩50,653 | ₩56,080 | -18.06% | 3.9만 |
|---|
| 2026.01.20 | ₩94,471 | ₩95,074 | ₩62,874 | ₩67,135 | -28.94% | 3.4만 |
|---|
| 2026.01.16 | ₩89,647 | ₩128,642 | ₩80,200 | ₩97,285 | +8.52% | 17.9만 |
|---|
| 2026.01.15 | ₩67,537 | ₩106,934 | ₩48,643 | ₩76,582 | +13.39% | 106.3만 |
|---|
| 2026.01.14 | ₩47,236 | ₩52,261 | ₩46,231 | ₩50,251 | +6.38% | 9.9천 |
|---|
| 2026.01.13 | ₩48,844 | ₩59,296 | ₩46,231 | ₩47,236 | -3.29% | 2.3만 |
|---|
| 2026.01.12 | ₩55,477 | ₩85,426 | ₩40,201 | ₩51,859 | -6.52% | 30.1만 |
|---|
| 2026.01.09 | ₩49,648 | ₩59,899 | ₩43,618 | ₩52,462 | +5.67% | 16.5만 |
|---|
| 2026.01.08 | ₩27,537 | ₩55,678 | ₩25,326 | ₩50,854 | +84.67% | 175.5만 |
|---|
| 2026.01.07 | ₩22,914 | ₩23,919 | ₩22,512 | ₩23,316 | +1.75% | 2.8천 |
|---|
| 2026.01.06 | ₩23,316 | ₩23,718 | ₩21,769 | ₩22,914 | -1.72% | 3.5천 |
|---|
| 2026.01.05 | ₩24,522 | ₩24,723 | ₩22,512 | ₩23,517 | -4.10% | 9.8천 |
|---|
| 2026.01.02 | ₩25,125 | ₩25,125 | ₩23,316 | ₩24,321 | -3.20% | 5.7천 |
|---|
| 2025.12.31 | ₩22,914 | ₩26,130 | ₩22,914 | ₩23,919 | +4.39% | 1만 |
|---|
| 2025.12.30 | ₩23,718 | ₩24,321 | ₩22,452 | ₩22,914 | -3.39% | 7.9천 |
|---|
| 2025.12.29 | ₩20,703 | ₩23,859 | ₩20,703 | ₩23,718 | +14.56% | 1.4만 |
|---|
| 2025.12.26 | ₩20,703 | ₩22,110 | ₩20,000 | ₩21,105 | +1.94% | 1.4만 |
|---|
| 2025.12.24 | ₩19,698 | ₩21,105 | ₩19,698 | ₩20,502 | +4.08% | 5.6천 |
|---|
| 2025.12.23 | ₩22,311 | ₩23,115 | ₩19,216 | ₩19,216 | -13.87% | 1.1만 |
|---|
| 2025.12.22 | ₩22,311 | ₩24,321 | ₩21,688 | ₩21,708 | -2.70% | 1.4만 |
|---|
| 2025.12.19 | ₩22,914 | ₩25,125 | ₩22,110 | ₩22,311 | -2.63% | 1만 |
|---|
| 2025.12.18 | ₩24,924 | ₩24,924 | ₩22,311 | ₩22,914 | -8.06% | 1.8만 |
|---|
| 2025.12.17 | ₩22,311 | ₩25,728 | ₩21,507 | ₩25,125 | +12.61% | 5.1만 |
|---|
| 2025.12.16 | ₩24,522 | ₩28,542 | ₩16,141 | ₩19,135 | -21.97% | 6.4만 |
|---|
| 2025.12.15 | ₩22,110 | ₩29,949 | ₩22,110 | ₩23,517 | +6.36% | 8.3만 |
|---|
| 2025.12.12 | ₩22,914 | ₩24,924 | ₩22,311 | ₩22,512 | -1.75% | 2만 |
|---|
| 2025.12.11 | ₩19,095 | ₩26,331 | ₩19,095 | ₩22,914 | +20.00% | 14.2만 |
|---|
| 2025.12.10 | ₩18,914 | ₩23,115 | ₩16,321 | ₩19,558 | +3.40% | 166만 |
|---|
| 2025.12.09 | ₩12,462 | ₩13,467 | ₩11,678 | ₩13,266 | +6.45% | 1.5만 |
|---|
| 2025.12.08 | ₩10,854 | ₩13,668 | ₩10,050 | ₩12,884 | +18.70% | 5.3만 |
|---|
| 2025.12.05 | ₩14,673 | ₩15,075 | ₩14,070 | ₩14,673 | 0.00% | 5.3천 |
|---|
| 2025.12.04 | ₩14,191 | ₩14,673 | ₩14,070 | ₩14,673 | +3.40% | 5.2천 |
|---|
| 2025.12.03 | ₩16,502 | ₩16,502 | ₩13,246 | ₩14,030 | -14.98% | 1.1만 |
|---|
| 2025.12.02 | ₩16,482 | ₩17,025 | ₩16,342 | ₩16,683 | +1.22% | 7.3천 |
|---|
| 2025.12.01 | ₩16,522 | ₩16,985 | ₩16,100 | ₩16,683 | +0.97% | 5.1천 |
|---|
| 2025.11.28 | ₩16,080 | ₩17,487 | ₩16,080 | ₩16,945 | +5.38% | 8.3천 |
|---|
| 2025.11.26 | ₩16,482 | ₩17,105 | ₩16,201 | ₩16,784 | +1.83% | 9.8천 |
|---|
| 2025.11.25 | ₩16,482 | ₩17,306 | ₩16,281 | ₩16,643 | +0.98% | 1.7만 |
|---|
| 2025.11.24 | ₩14,874 | ₩18,090 | ₩14,633 | ₩16,744 | +12.57% | 5.8만 |
|---|
| 2025.11.21 | ₩12,462 | ₩16,281 | ₩12,462 | ₩15,075 | +20.97% | 3만 |
|---|
| 2025.11.20 | ₩15,739 | ₩15,739 | ₩12,281 | ₩12,723 | -19.16% | 3.7만 |
|---|
| 2025.11.19 | ₩15,075 | ₩17,045 | ₩14,673 | ₩15,678 | +4.00% | 7.9만 |
|---|
| 2025.11.18 | ₩19,015 | ₩23,919 | ₩9,246 | ₩14,412 | -24.21% | 175.6만 |
|---|
| 2025.11.17 | ₩19,578 | ₩19,698 | ₩14,492 | ₩16,261 | -16.94% | 98.1만 |
|---|
| 2025.11.14 | ₩13,266 | ₩14,472 | ₩12,904 | ₩13,467 | +1.52% | 5.5만 |
|---|
| 2025.11.13 | ₩13,568 | ₩14,171 | ₩11,658 | ₩12,623 | -6.96% | 2.1만 |
|---|
| 2025.11.12 | ₩11,658 | ₩13,085 | ₩11,055 | ₩12,804 | +9.83% | 2.4만 |
|---|
| 2025.11.11 | ₩11,859 | ₩12,060 | ₩11,055 | ₩11,055 | -6.78% | 3.2천 |
|---|
| 2025.11.10 | ₩12,261 | ₩12,261 | ₩11,457 | ₩12,261 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩12,422 | ₩12,663 | ₩11,658 | ₩11,960 | -3.72% | 9.7천 |
|---|
| 2025.11.06 | ₩10,935 | ₩12,462 | ₩10,492 | ₩12,442 | +13.79% | 1.6만 |
|---|
| 2025.11.05 | ₩10,673 | ₩11,457 | ₩10,492 | ₩11,276 | +5.65% | 7.9천 |
|---|
| 2025.11.04 | ₩10,191 | ₩11,095 | ₩10,050 | ₩10,874 | +6.71% | 8.7천 |
|---|
| 2025.11.03 | ₩10,251 | ₩10,452 | ₩10,251 | ₩10,291 | +0.39% | 5.1천 |
|---|
| 2025.10.31 | ₩10,251 | ₩10,452 | ₩10,251 | ₩10,332 | +0.78% | 3천 |
|---|
| 2025.10.30 | ₩10,854 | ₩11,457 | ₩10,251 | ₩10,653 | -1.85% | 8.3천 |
|---|
| 2025.10.29 | ₩12,040 | ₩12,040 | ₩11,075 | ₩11,156 | -7.35% | 6.4천 |
|---|
| 2025.10.28 | ₩11,176 | ₩12,462 | ₩10,653 | ₩11,799 | +5.58% | 1.8만 |
|---|
| 2025.10.27 | ₩10,472 | ₩11,055 | ₩10,452 | ₩11,015 | +5.18% | 1.1만 |
|---|
| 2025.10.24 | ₩10,030 | ₩10,613 | ₩9,648 | ₩10,432 | +4.01% | 8천 |
|---|
| 2025.10.23 | ₩8,784 | ₩10,010 | ₩8,744 | ₩9,809 | +11.67% | 1.3만 |
|---|
| 2025.10.22 | ₩9,025 | ₩9,246 | ₩8,342 | ₩8,744 | -3.12% | 9.2천 |
|---|
| 2025.10.21 | ₩9,306 | ₩9,306 | ₩8,703 | ₩8,844 | -4.97% | 1만 |
|---|
| 2025.10.20 | ₩8,703 | ₩9,528 | ₩8,703 | ₩9,427 | +8.31% | 8.8천 |
|---|
| 2025.10.17 | ₩10,171 | ₩10,171 | ₩8,925 | ₩8,985 | -11.66% | 1.2만 |
|---|
| 2025.10.16 | ₩10,251 | ₩10,432 | ₩9,889 | ₩9,889 | -3.53% | 9천 |
|---|
| 2025.10.15 | ₩10,151 | ₩10,251 | ₩9,668 | ₩10,191 | +0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩10,151 | ₩10,311 | ₩10,050 | ₩10,151 | 0.00% | 7.2천 |
|---|
| 2025.10.13 | ₩10,251 | ₩10,653 | ₩10,090 | ₩10,311 | +0.59% | 6.5천 |
|---|
| 2025.10.10 | ₩10,251 | ₩10,834 | ₩10,050 | ₩10,090 | -1.57% | 1.3만 |
|---|