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 | ₩4,230 | ₩5,324 | ₩4,003 | ₩4,603 | +8.83% | 5만 |
| 2026.10.08 | ₩4,803 | ₩4,937 | ₩4,083 | ₩4,310 | -10.28% | 1.9만 |
| 2026.10.07 | ₩4,883 | ₩5,070 | ₩4,883 | ₩4,883 | 0.00% | 3.5천 |
| 2026.10.06 | ₩5,017 | ₩5,297 | ₩4,883 | ₩4,883 | -2.66% | 8.4천 |
| 2026.10.05 | ₩4,961 | ₩5,017 | ₩4,961 | ₩5,003 | +0.86% | 1.8천 |
| 2026.10.02 | ₩5,003 | ₩5,337 | ₩5,003 | ₩5,017 | +0.27% | 4.9천 |
| 2026.10.01 | ₩5,021 | ₩5,230 | ₩5,021 | ₩5,230 | +4.17% | 2.7천 |
| 2026.09.30 | ₩5,270 | ₩5,417 | ₩4,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,184 |
| -1.65% |
| 2.3만 |
| 2026.09.29 | ₩5,465 | ₩5,470 | ₩5,257 | ₩5,344 | -2.22% | 4.2천 |
|---|
| 2026.09.28 | ₩5,404 | ₩5,657 | ₩5,270 | ₩5,377 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩5,190 | ₩5,524 | ₩4,977 | ₩5,484 | +5.66% | 2.5만 |
|---|
| 2026.09.24 | ₩4,910 | ₩5,604 | ₩4,910 | ₩5,070 | +3.26% | 6.9만 |
|---|
| 2026.09.23 | ₩5,003 | ₩5,057 | ₩4,910 | ₩5,044 | +0.80% | 5.7천 |
|---|
| 2026.09.22 | ₩5,177 | ₩5,190 | ₩4,883 | ₩4,883 | -5.67% | 4.4천 |
|---|
| 2026.09.21 | ₩5,244 | ₩5,244 | ₩4,883 | ₩4,883 | -6.87% | 3.9천 |
|---|
| 2026.09.18 | ₩5,192 | ₩5,336 | ₩4,910 | ₩4,990 | -3.88% | 6.3천 |
|---|
| 2026.09.17 | ₩5,003 | ₩5,417 | ₩4,923 | ₩5,144 | +2.80% | 10만 |
|---|
| 2026.09.16 | ₩5,551 | ₩5,551 | ₩4,883 | ₩4,937 | -11.06% | 3.2만 |
|---|
| 2026.09.15 | ₩5,337 | ₩5,671 | ₩5,137 | ₩5,604 | +5.00% | 6.3만 |
|---|
| 2026.09.14 | ₩5,230 | ₩5,844 | ₩5,204 | ₩5,357 | +2.42% | 9.5만 |
|---|
| 2026.09.11 | ₩5,272 | ₩5,537 | ₩5,137 | ₩5,150 | -2.30% | 9.6천 |
|---|
| 2026.09.10 | ₩5,458 | ₩5,637 | ₩5,164 | ₩5,377 | -1.49% | 8.4만 |
|---|
| 2026.09.09 | ₩5,551 | ₩6,004 | ₩5,417 | ₩5,417 | -2.40% | 16.1만 |
|---|
| 2026.09.08 | ₩5,777 | ₩5,937 | ₩5,551 | ₩5,631 | -2.54% | 1.2만 |
|---|
| 2026.09.04 | ₩5,884 | ₩6,124 | ₩5,696 | ₩5,791 | -1.59% | 1.3만 |
|---|
| 2026.09.03 | ₩6,031 | ₩6,098 | ₩5,604 | ₩5,844 | -3.10% | 1.5만 |
|---|
| 2026.09.02 | ₩6,178 | ₩6,271 | ₩5,564 | ₩5,937 | -3.89% | 8.3만 |
|---|
| 2026.09.01 | ₩6,031 | ₩6,538 | ₩5,700 | ₩5,951 | -1.33% | 12.6만 |
|---|
| 2026.08.31 | ₩5,671 | ₩6,258 | ₩5,671 | ₩5,751 | +1.41% | 3만 |
|---|
| 2026.08.28 | ₩5,897 | ₩6,238 | ₩5,684 | ₩5,684 | -3.62% | 5.7만 |
|---|
| 2026.08.27 | ₩5,884 | ₩6,244 | ₩5,884 | ₩5,977 | +1.59% | 1만 |
|---|
| 2026.08.26 | ₩5,741 | ₩6,538 | ₩5,737 | ₩5,871 | +2.25% | 26.1만 |
|---|
| 2026.08.25 | ₩6,231 | ₩6,403 | ₩5,844 | ₩5,857 | -6.00% | 2만 |
|---|
| 2026.08.24 | ₩6,338 | ₩6,511 | ₩6,124 | ₩6,231 | -1.68% | 1.9만 |
|---|
| 2026.08.21 | ₩6,378 | ₩6,378 | ₩6,058 | ₩6,298 | -1.26% | 1.8만 |
|---|
| 2026.08.20 | ₩6,498 | ₩6,534 | ₩5,831 | ₩6,404 | -1.44% | 2.9만 |
|---|
| 2026.08.19 | ₩6,511 | ₩7,081 | ₩6,164 | ₩6,378 | -2.05% | 5.7만 |
|---|
| 2026.08.18 | ₩6,391 | ₩6,671 | ₩6,111 | ₩6,511 | +1.88% | 9.9만 |
|---|
| 2026.08.17 | ₩5,337 | ₩6,671 | ₩5,257 | ₩6,391 | +19.75% | 28.1만 |
|---|
| 2026.08.14 | ₩6,711 | ₩7,233 | ₩5,470 | ₩5,884 | -12.33% | 1757.3만 |
|---|
| 2026.08.13 | ₩4,977 | ₩4,977 | ₩4,870 | ₩4,910 | -1.34% | 1.8만 |
|---|
| 2026.08.12 | ₩4,950 | ₩5,337 | ₩4,870 | ₩4,870 | -1.62% | 3.3만 |
|---|
| 2026.08.11 | ₩5,230 | ₩5,230 | ₩4,803 | ₩5,190 | -0.77% | 1.1만 |
|---|
| 2026.08.10 | ₩5,137 | ₩5,671 | ₩4,737 | ₩5,137 | 0.00% | 5.7만 |
|---|
| 2026.08.07 | ₩5,497 | ₩8,513 | ₩4,563 | ₩5,430 | -1.21% | 113만 |
|---|
| 2026.08.06 | ₩5,297 | ₩5,377 | ₩5,257 | ₩5,297 | 0.00% | 9.9천 |
|---|
| 2026.08.05 | ₩5,377 | ₩5,737 | ₩5,217 | ₩5,297 | -1.49% | 8.3천 |
|---|
| 2026.08.04 | ₩5,584 | ₩5,584 | ₩5,404 | ₩5,457 | -2.27% | 3.4천 |
|---|
| 2026.08.03 | ₩5,671 | ₩5,907 | ₩5,404 | ₩5,604 | -1.18% | 3.1천 |
|---|
| 2026.07.31 | ₩5,484 | ₩5,684 | ₩5,350 | ₩5,350 | -2.43% | 5.7천 |
|---|
| 2026.07.30 | ₩5,817 | ₩5,817 | ₩5,484 | ₩5,484 | -5.73% | 3.3천 |
|---|
| 2026.07.29 | ₩5,751 | ₩6,004 | ₩5,657 | ₩6,004 | +4.41% | 1.5만 |
|---|
| 2026.07.28 | ₩5,751 | ₩6,018 | ₩5,350 | ₩5,917 | +2.90% | 7.8만 |
|---|
| 2026.07.27 | ₩6,364 | ₩6,399 | ₩5,871 | ₩6,018 | -5.45% | 2.4만 |
|---|
| 2026.07.24 | ₩6,223 | ₩6,649 | ₩6,164 | ₩6,418 | +3.13% | 1.2만 |
|---|
| 2026.07.23 | ₩5,844 | ₩6,671 | ₩5,804 | ₩6,371 | +9.02% | 1.6만 |
|---|
| 2026.07.22 | ₩5,884 | ₩6,138 | ₩5,671 | ₩6,138 | +4.31% | 1.1만 |
|---|
| 2026.07.21 | ₩5,937 | ₩6,271 | ₩5,871 | ₩5,937 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,831 | ₩6,044 | ₩5,631 | ₩5,951 | +2.06% | 2.6만 |
|---|
| 2026.07.17 | ₩6,191 | ₩6,191 | ₩5,751 | ₩5,964 | -3.66% | 3.1만 |
|---|
| 2026.07.16 | ₩5,711 | ₩7,298 | ₩5,324 | ₩6,231 | +9.11% | 15만 |
|---|
| 2026.07.15 | ₩5,871 | ₩6,039 | ₩5,644 | ₩5,804 | -1.14% | 3만 |
|---|
| 2026.07.14 | ₩5,937 | ₩6,111 | ₩5,817 | ₩5,911 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩5,871 | ₩6,178 | ₩5,737 | ₩5,991 | +2.05% | 4.6만 |
|---|
| 2026.07.10 | ₩5,831 | ₩6,071 | ₩5,604 | ₩6,004 | +2.97% | 13만 |
|---|
| 2026.07.09 | ₩5,712 | ₩6,088 | ₩5,536 | ₩5,891 | +3.13% | 94.3만 |
|---|
| 2026.07.08 | ₩5,924 | ₩6,124 | ₩5,551 | ₩6,031 | +1.80% | 5.8만 |
|---|
| 2026.07.07 | ₩5,991 | ₩6,191 | ₩5,364 | ₩6,044 | +0.89% | 6만 |
|---|
| 2026.07.06 | ₩6,805 | ₩6,805 | ₩6,084 | ₩6,164 | -9.41% | 17.2만 |
|---|
| 2026.07.02 | ₩7,265 | ₩7,345 | ₩6,805 | ₩7,025 | -3.31% | 5만 |
|---|
| 2026.07.01 | ₩7,405 | ₩7,805 | ₩7,385 | ₩7,425 | +0.27% | 1.4만 |
|---|
| 2026.06.30 | ₩7,505 | ₩7,926 | ₩7,405 | ₩7,405 | -1.33% | 2.7만 |
|---|
| 2026.06.29 | ₩7,825 | ₩8,506 | ₩7,485 | ₩8,346 | +6.65% | 7.2만 |
|---|
| 2026.06.26 | ₩7,705 | ₩8,406 | ₩7,685 | ₩8,066 | +4.68% | 2.1만 |
|---|
| 2026.06.25 | ₩7,825 | ₩8,106 | ₩7,705 | ₩8,066 | +3.07% | 3만 |
|---|
| 2026.06.24 | ₩8,006 | ₩8,786 | ₩7,565 | ₩8,286 | +3.50% | 12.4만 |
|---|
| 2026.06.23 | ₩6,765 | ₩12,609 | ₩6,725 | ₩8,406 | +24.26% | 623.1만 |
|---|
| 2026.06.22 | ₩7,705 | ₩7,785 | ₩6,725 | ₩6,745 | -12.47% | 4만 |
|---|
| 2026.06.18 | ₩7,905 | ₩8,406 | ₩7,905 | ₩8,086 | +2.28% | 2.5만 |
|---|
| 2026.06.17 | ₩8,206 | ₩8,506 | ₩8,006 | ₩8,086 | -1.46% | 2.2만 |
|---|
| 2026.06.16 | ₩8,426 | ₩9,026 | ₩8,026 | ₩8,266 | -1.90% | 3.3만 |
|---|
| 2026.06.15 | ₩8,026 | ₩9,206 | ₩8,026 | ₩8,946 | +11.47% | 5.1만 |
|---|
| 2026.06.12 | ₩8,206 | ₩9,106 | ₩8,006 | ₩8,086 | -1.46% | 6.7만 |
|---|
| 2026.06.11 | ₩8,526 | ₩9,186 | ₩8,266 | ₩8,926 | +4.69% | 8.8만 |
|---|
| 2026.06.10 | ₩8,726 | ₩10,627 | ₩8,566 | ₩9,346 | +7.11% | 58.5만 |
|---|
| 2026.06.09 | ₩8,206 | ₩19,013 | ₩7,505 | ₩8,306 | +1.22% | 1028.1만 |
|---|
| 2026.06.08 | ₩6,945 | ₩8,826 | ₩6,805 | ₩7,665 | +10.37% | 30.9만 |
|---|
| 2026.06.05 | ₩6,685 | ₩8,406 | ₩6,525 | ₩7,605 | +13.77% | 9.6만 |
|---|
| 2026.06.04 | ₩7,205 | ₩7,325 | ₩6,605 | ₩7,185 | -0.28% | 2.4만 |
|---|
| 2026.06.03 | ₩7,805 | ₩7,865 | ₩6,765 | ₩7,385 | -5.38% | 3.4만 |
|---|
| 2026.06.02 | ₩7,765 | ₩8,526 | ₩7,625 | ₩8,006 | +3.09% | 3.8만 |
|---|
| 2026.06.01 | ₩8,306 | ₩9,006 | ₩7,805 | ₩7,865 | -5.30% | 8.9만 |
|---|
| 2026.05.29 | ₩9,867 | ₩11,008 | ₩8,646 | ₩10,007 | +1.42% | 27.7만 |
|---|
| 2026.05.28 | ₩5,664 | ₩15,911 | ₩5,624 | ₩13,990 | +147.00% | 797.7만 |
|---|
| 2026.05.27 | ₩5,504 | ₩6,104 | ₩3,042 | ₩5,564 | +1.09% | 8.3만 |
|---|
| 2026.05.26 | ₩6,805 | ₩6,945 | ₩6,044 | ₩6,104 | -10.29% | 4.4만 |
|---|
| 2026.05.22 | ₩7,005 | ₩7,345 | ₩6,665 | ₩6,945 | -0.86% | 2.6만 |
|---|
| 2026.05.21 | ₩8,166 | ₩8,506 | ₩7,205 | ₩7,405 | -9.31% | 2.3만 |
|---|
| 2026.05.20 | ₩7,765 | ₩9,006 | ₩6,665 | ₩7,825 | +0.77% | 2.9만 |
|---|
| 2026.05.19 | ₩9,387 | ₩9,407 | ₩7,005 | ₩7,845 | -16.42% | 6.6만 |
|---|
| 2026.05.18 | ₩9,647 | ₩11,208 | ₩9,206 | ₩9,467 | -1.87% | 5만 |
|---|
| 2026.05.15 | ₩10,367 | ₩14,010 | ₩9,407 | ₩10,007 | -3.47% | 11.1만 |
|---|
| 2026.05.14 | ₩13,009 | ₩14,590 | ₩13,009 | ₩13,029 | +0.15% | 2.8만 |
|---|
| 2026.05.13 | ₩14,630 | ₩15,010 | ₩9,907 | ₩14,010 | -4.24% | 14.9만 |
|---|
| 2026.05.12 | ₩28,019 | ₩31,022 | ₩10,207 | ₩15,231 | -45.64% | 109.3만 |
|---|
| 2026.05.11 | ₩21,615 | ₩34,024 | ₩21,215 | ₩33,023 | +52.78% | 21.4만 |
|---|
| 2026.05.08 | ₩22,416 | ₩22,416 | ₩21,015 | ₩22,015 | -1.79% | 2.3천 |
|---|
| 2026.05.07 | ₩22,416 | ₩24,817 | ₩21,015 | ₩21,815 | -2.68% | 7.5천 |
|---|
| 2026.05.06 | ₩21,615 | ₩25,218 | ₩21,615 | ₩24,017 | +11.11% | 1.1만 |
|---|
| 2026.05.05 | ₩21,615 | ₩22,516 | ₩21,615 | ₩21,615 | 0.00% | 633 |
|---|
| 2026.05.04 | ₩22,416 | ₩23,817 | ₩21,415 | ₩21,815 | -2.68% | 3.6천 |
|---|
| 2026.05.01 | ₩23,416 | ₩23,616 | ₩21,615 | ₩22,816 | -2.56% | 6.5천 |
|---|
| 2026.04.30 | ₩23,416 | ₩24,217 | ₩22,816 | ₩23,416 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩22,816 | ₩23,817 | ₩22,816 | ₩23,616 | +3.51% | 853 |
|---|
| 2026.04.28 | ₩23,016 | ₩24,017 | ₩22,656 | ₩23,616 | +2.61% | 987 |
|---|
| 2026.04.27 | ₩23,416 | ₩24,217 | ₩23,216 | ₩23,216 | -0.85% | 1천 |
|---|
| 2026.04.24 | ₩24,217 | ₩24,417 | ₩21,615 | ₩23,416 | -3.31% | 5.7천 |
|---|
| 2026.04.23 | ₩25,017 | ₩25,418 | ₩24,217 | ₩25,418 | +1.60% | 2천 |
|---|
| 2026.04.22 | ₩24,217 | ₩25,618 | ₩23,616 | ₩25,218 | +4.13% | 2.7천 |
|---|
| 2026.04.21 | ₩24,817 | ₩25,017 | ₩24,017 | ₩24,017 | -3.23% | 733 |
|---|
| 2026.04.20 | ₩24,017 | ₩25,017 | ₩23,416 | ₩24,817 | +3.33% | 4.3천 |
|---|
| 2026.04.17 | ₩24,217 | ₩24,417 | ₩23,416 | ₩23,616 | -2.48% | 733 |
|---|
| 2026.04.16 | ₩23,216 | ₩24,617 | ₩23,216 | ₩23,817 | +2.59% | 660 |
|---|
| 2026.04.15 | ₩23,616 | ₩24,617 | ₩23,616 | ₩23,817 | +0.85% | 2.3천 |
|---|
| 2026.04.14 | ₩23,817 | ₩24,617 | ₩23,817 | ₩24,017 | +0.84% | 2.6천 |
|---|
| 2026.04.13 | ₩24,617 | ₩24,817 | ₩23,236 | ₩24,217 | -1.63% | 2.7천 |
|---|
| 2026.04.10 | ₩24,417 | ₩24,817 | ₩24,017 | ₩24,817 | +1.64% | 1.3천 |
|---|
| 2026.04.09 | ₩24,817 | ₩25,418 | ₩24,817 | ₩24,817 | 0.00% | 807 |
|---|
| 2026.04.08 | ₩25,338 | ₩26,218 | ₩24,417 | ₩24,417 | -3.63% | 2.2천 |
|---|
| 2026.04.07 | ₩23,616 | ₩24,617 | ₩23,616 | ₩24,017 | +1.69% | 1.8천 |
|---|
| 2026.04.06 | ₩24,417 | ₩24,817 | ₩23,436 | ₩23,817 | -2.46% | 1.7천 |
|---|
| 2026.04.02 | ₩21,815 | ₩26,018 | ₩21,515 | ₩24,817 | +13.76% | 7.8천 |
|---|
| 2026.04.01 | ₩21,615 | ₩23,416 | ₩21,215 | ₩21,815 | +0.93% | 3.8천 |
|---|
| 2026.03.31 | ₩21,015 | ₩21,415 | ₩20,214 | ₩21,215 | +0.95% | 2.3천 |
|---|
| 2026.03.30 | ₩21,015 | ₩22,736 | ₩20,614 | ₩20,614 | -1.90% | 2.9천 |
|---|
| 2026.03.27 | ₩22,015 | ₩22,215 | ₩21,015 | ₩21,015 | -4.55% | 3.6천 |
|---|
| 2026.03.26 | ₩22,616 | ₩23,016 | ₩21,815 | ₩22,015 | -2.65% | 6.5천 |
|---|
| 2026.03.25 | ₩27,779 | ₩27,819 | ₩22,215 | ₩23,616 | -14.99% | 9.7천 |
|---|
| 2026.03.24 | ₩24,017 | ₩27,819 | ₩23,616 | ₩25,017 | +4.17% | 1.7만 |
|---|
| 2026.03.23 | ₩22,215 | ₩25,518 | ₩22,015 | ₩23,216 | +4.50% | 9.3천 |
|---|
| 2026.03.20 | ₩22,015 | ₩25,017 | ₩21,615 | ₩22,015 | 0.00% | 1.4만 |
|---|
| 2026.03.19 | ₩18,373 | ₩24,017 | ₩18,013 | ₩22,416 | +22.00% | 4만 |
|---|
| 2026.03.18 | ₩17,812 | ₩24,017 | ₩15,411 | ₩20,214 | +13.48% | 59.2만 |
|---|
| 2026.03.17 | ₩23,016 | ₩25,218 | ₩14,890 | ₩15,491 | -32.70% | 2.8만 |
|---|
| 2026.03.16 | ₩27,019 | ₩27,719 | ₩23,616 | ₩23,616 | -12.59% | 1.2만 |
|---|
| 2026.03.13 | ₩27,419 | ₩28,220 | ₩27,019 | ₩27,219 | -0.73% | 5.3천 |
|---|
| 2026.03.12 | ₩26,218 | ₩29,220 | ₩26,218 | ₩27,419 | +4.58% | 4.7천 |
|---|
| 2026.03.11 | ₩26,018 | ₩29,420 | ₩25,618 | ₩26,819 | +3.08% | 6천 |
|---|
| 2026.03.10 | ₩26,618 | ₩30,021 | ₩26,618 | ₩26,618 | 0.00% | 7천 |
|---|
| 2026.03.09 | ₩25,618 | ₩26,819 | ₩25,017 | ₩26,819 | +4.69% | 8천 |
|---|
| 2026.03.06 | ₩30,421 | ₩30,421 | ₩25,918 | ₩26,018 | -14.47% | 9천 |
|---|
| 2026.03.05 | ₩37,026 | ₩37,026 | ₩29,020 | ₩30,621 | -17.30% | 1.2만 |
|---|
| 2026.03.04 | ₩29,821 | ₩37,226 | ₩29,621 | ₩36,225 | +21.48% | 8.8천 |
|---|
| 2026.03.03 | ₩34,024 | ₩35,825 | ₩29,040 | ₩29,621 | -12.94% | 8.3천 |
|---|
| 2026.03.02 | ₩40,828 | ₩44,231 | ₩30,621 | ₩33,023 | -19.12% | 2.1만 |
|---|
| 2026.02.27 | ₩48,234 | ₩51,536 | ₩42,229 | ₩42,830 | -11.20% | 9.5천 |
|---|
| 2026.02.26 | ₩55,839 | ₩57,420 | ₩40,228 | ₩48,234 | -13.62% | 2.3만 |
|---|
| 2026.02.25 | ₩56,739 | ₩59,021 | ₩56,039 | ₩58,641 | +3.35% | 2.7천 |
|---|
| 2026.02.24 | ₩52,236 | ₩59,641 | ₩52,236 | ₩55,038 | +5.36% | 1.4만 |
|---|
| 2026.02.23 | ₩50,435 | ₩57,840 | ₩50,435 | ₩54,638 | +8.33% | 8.8천 |
|---|
| 2026.02.20 | ₩51,035 | ₩56,439 | ₩51,035 | ₩52,036 | +1.96% | 4.9천 |
|---|
| 2026.02.19 | ₩49,034 | ₩56,039 | ₩46,032 | ₩52,837 | +7.76% | 1.3만 |
|---|
| 2026.02.18 | ₩61,643 | ₩70,049 | ₩40,028 | ₩49,634 | -19.48% | 5.1만 |
|---|
| 2026.02.17 | ₩55,639 | ₩93,545 | ₩42,429 | ₩58,240 | +4.68% | 8.2만 |
|---|
| 2026.02.13 | ₩83,858 | ₩84,459 | ₩25,218 | ₩58,641 | -30.07% | 12.7만 |
|---|
| 2026.02.12 | ₩77,854 | ₩96,267 | ₩73,851 | ₩85,259 | +9.51% | 15.3만 |
|---|
| 2026.02.11 | ₩83,058 | ₩88,662 | ₩70,249 | ₩73,251 | -11.81% | 2.1만 |
|---|
| 2026.02.10 | ₩73,851 | ₩88,261 | ₩73,851 | ₩83,058 | +12.47% | 1만 |
|---|
| 2026.02.09 | ₩90,063 | ₩94,065 | ₩73,251 | ₩73,251 | -18.67% | 6.6천 |
|---|
| 2026.02.06 | ₩102,271 | ₩102,271 | ₩82,457 | ₩91,864 | -10.18% | 9.7천 |
|---|
| 2026.02.05 | ₩100,670 | ₩112,878 | ₩90,063 | ₩100,070 | -0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩103,272 | ₩124,066 | ₩96,067 | ₩104,072 | +0.78% | 2.4만 |
|---|
| 2026.02.03 | ₩79,655 | ₩127,689 | ₩79,655 | ₩101,671 | +27.64% | 14.1만 |
|---|
| 2026.02.02 | ₩62,844 | ₩90,063 | ₩60,042 | ₩79,655 | +26.75% | 2.2만 |
|---|
| 2026.01.30 | ₩69,248 | ₩73,631 | ₩53,437 | ₩62,844 | -9.25% | 4만 |
|---|
| 2026.01.29 | ₩59,241 | ₩77,354 | ₩59,041 | ₩69,248 | +16.89% | 2.2만 |
|---|
| 2026.01.28 | ₩65,245 | ₩66,246 | ₩58,921 | ₩60,042 | -7.98% | 7.4천 |
|---|
| 2026.01.27 | ₩59,241 | ₩67,847 | ₩58,441 | ₩65,245 | +10.14% | 7.6천 |
|---|
| 2026.01.26 | ₩54,838 | ₩66,046 | ₩53,837 | ₩57,640 | +5.11% | 6.5천 |
|---|
| 2026.01.23 | ₩57,640 | ₩60,242 | ₩48,234 | ₩54,838 | -4.86% | 9.5천 |
|---|
| 2026.01.22 | ₩55,839 | ₩62,043 | ₩55,238 | ₩58,240 | +4.30% | 1만 |
|---|
| 2026.01.21 | ₩68,147 | ₩69,708 | ₩50,435 | ₩55,839 | -18.06% | 3.9만 |
|---|
| 2026.01.20 | ₩94,065 | ₩94,666 | ₩62,603 | ₩66,846 | -28.94% | 3.4만 |
|---|
| 2026.01.16 | ₩89,262 | ₩128,089 | ₩79,855 | ₩96,867 | +8.52% | 17.9만 |
|---|
| 2026.01.15 | ₩67,247 | ₩106,474 | ₩48,434 | ₩76,253 | +13.39% | 106.3만 |
|---|
| 2026.01.14 | ₩47,033 | ₩52,036 | ₩46,032 | ₩50,035 | +6.38% | 9.9천 |
|---|
| 2026.01.13 | ₩48,634 | ₩59,041 | ₩46,032 | ₩47,033 | -3.29% | 2.3만 |
|---|
| 2026.01.12 | ₩55,238 | ₩85,059 | ₩40,028 | ₩51,636 | -6.52% | 30.1만 |
|---|
| 2026.01.09 | ₩49,434 | ₩59,641 | ₩43,430 | ₩52,236 | +5.67% | 16.5만 |
|---|
| 2026.01.08 | ₩27,419 | ₩55,439 | ₩25,218 | ₩50,635 | +84.67% | 175.5만 |
|---|
| 2026.01.07 | ₩22,816 | ₩23,817 | ₩22,416 | ₩23,216 | +1.75% | 2.8천 |
|---|
| 2026.01.06 | ₩23,216 | ₩23,616 | ₩21,675 | ₩22,816 | -1.72% | 3.5천 |
|---|
| 2026.01.05 | ₩24,417 | ₩24,617 | ₩22,416 | ₩23,416 | -4.10% | 9.8천 |
|---|
| 2026.01.02 | ₩25,017 | ₩25,017 | ₩23,216 | ₩24,217 | -3.20% | 5.7천 |
|---|
| 2025.12.31 | ₩22,816 | ₩26,018 | ₩22,816 | ₩23,817 | +4.39% | 1만 |
|---|
| 2025.12.30 | ₩23,616 | ₩24,217 | ₩22,356 | ₩22,816 | -3.39% | 7.9천 |
|---|
| 2025.12.29 | ₩20,614 | ₩23,756 | ₩20,614 | ₩23,616 | +14.56% | 1.4만 |
|---|
| 2025.12.26 | ₩20,614 | ₩22,015 | ₩19,914 | ₩21,015 | +1.94% | 1.4만 |
|---|
| 2025.12.24 | ₩19,614 | ₩21,015 | ₩19,614 | ₩20,414 | +4.08% | 5.6천 |
|---|
| 2025.12.23 | ₩22,215 | ₩23,016 | ₩19,133 | ₩19,133 | -13.87% | 1.1만 |
|---|
| 2025.12.22 | ₩22,215 | ₩24,217 | ₩21,595 | ₩21,615 | -2.70% | 1.4만 |
|---|
| 2025.12.19 | ₩22,816 | ₩25,017 | ₩22,015 | ₩22,215 | -2.63% | 1만 |
|---|
| 2025.12.18 | ₩24,817 | ₩24,817 | ₩22,215 | ₩22,816 | -8.06% | 1.8만 |
|---|
| 2025.12.17 | ₩22,215 | ₩25,618 | ₩21,415 | ₩25,017 | +12.61% | 5.1만 |
|---|
| 2025.12.16 | ₩24,417 | ₩28,420 | ₩16,071 | ₩19,053 | -21.97% | 6.4만 |
|---|
| 2025.12.15 | ₩22,015 | ₩29,821 | ₩22,015 | ₩23,416 | +6.36% | 8.3만 |
|---|
| 2025.12.12 | ₩22,816 | ₩24,817 | ₩22,215 | ₩22,416 | -1.75% | 2만 |
|---|
| 2025.12.11 | ₩19,013 | ₩26,218 | ₩19,013 | ₩22,816 | +20.00% | 14.2만 |
|---|
| 2025.12.10 | ₩18,833 | ₩23,016 | ₩16,251 | ₩19,474 | +3.40% | 166만 |
|---|
| 2025.12.09 | ₩12,409 | ₩13,409 | ₩11,628 | ₩13,209 | +6.45% | 1.5만 |
|---|
| 2025.12.08 | ₩10,808 | ₩13,609 | ₩10,007 | ₩12,829 | +18.70% | 5.3만 |
|---|
| 2025.12.05 | ₩14,610 | ₩15,010 | ₩14,010 | ₩14,610 | 0.00% | 5.3천 |
|---|
| 2025.12.04 | ₩14,130 | ₩14,610 | ₩14,010 | ₩14,610 | +3.40% | 5.2천 |
|---|
| 2025.12.03 | ₩16,431 | ₩16,431 | ₩13,189 | ₩13,970 | -14.98% | 1.1만 |
|---|
| 2025.12.02 | ₩16,411 | ₩16,952 | ₩16,271 | ₩16,612 | +1.22% | 7.3천 |
|---|
| 2025.12.01 | ₩16,451 | ₩16,912 | ₩16,031 | ₩16,612 | +0.97% | 5.1천 |
|---|
| 2025.11.28 | ₩16,011 | ₩17,412 | ₩16,011 | ₩16,872 | +5.38% | 8.3천 |
|---|
| 2025.11.26 | ₩16,411 | ₩17,032 | ₩16,131 | ₩16,712 | +1.83% | 9.8천 |
|---|
| 2025.11.25 | ₩16,411 | ₩17,232 | ₩16,211 | ₩16,572 | +0.98% | 1.7만 |
|---|
| 2025.11.24 | ₩14,810 | ₩18,013 | ₩14,570 | ₩16,672 | +12.57% | 5.8만 |
|---|
| 2025.11.21 | ₩12,409 | ₩16,211 | ₩12,409 | ₩15,010 | +20.97% | 3만 |
|---|
| 2025.11.20 | ₩15,671 | ₩15,671 | ₩12,228 | ₩12,669 | -19.16% | 3.7만 |
|---|
| 2025.11.19 | ₩15,010 | ₩16,972 | ₩14,610 | ₩15,611 | +4.00% | 7.9만 |
|---|
| 2025.11.18 | ₩18,933 | ₩23,817 | ₩9,206 | ₩14,350 | -24.21% | 175.6만 |
|---|
| 2025.11.17 | ₩19,494 | ₩19,614 | ₩14,430 | ₩16,191 | -16.94% | 98.1만 |
|---|
| 2025.11.14 | ₩13,209 | ₩14,410 | ₩12,849 | ₩13,409 | +1.52% | 5.5만 |
|---|
| 2025.11.13 | ₩13,509 | ₩14,110 | ₩11,608 | ₩12,569 | -6.96% | 2.1만 |
|---|
| 2025.11.12 | ₩11,608 | ₩13,029 | ₩11,008 | ₩12,749 | +9.83% | 2.4만 |
|---|
| 2025.11.11 | ₩11,808 | ₩12,008 | ₩11,008 | ₩11,008 | -6.78% | 3.2천 |
|---|
| 2025.11.10 | ₩12,208 | ₩12,208 | ₩11,408 | ₩12,208 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩12,369 | ₩12,609 | ₩11,608 | ₩11,908 | -3.72% | 9.7천 |
|---|
| 2025.11.06 | ₩10,888 | ₩12,409 | ₩10,447 | ₩12,389 | +13.79% | 1.6만 |
|---|
| 2025.11.05 | ₩10,627 | ₩11,408 | ₩10,447 | ₩11,228 | +5.65% | 7.9천 |
|---|
| 2025.11.04 | ₩10,147 | ₩11,048 | ₩10,007 | ₩10,828 | +6.71% | 8.7천 |
|---|
| 2025.11.03 | ₩10,207 | ₩10,407 | ₩10,207 | ₩10,247 | +0.39% | 5.1천 |
|---|
| 2025.10.31 | ₩10,207 | ₩10,407 | ₩10,207 | ₩10,287 | +0.78% | 3천 |
|---|
| 2025.10.30 | ₩10,808 | ₩11,408 | ₩10,207 | ₩10,607 | -1.85% | 8.3천 |
|---|
| 2025.10.29 | ₩11,988 | ₩11,988 | ₩11,028 | ₩11,108 | -7.35% | 6.4천 |
|---|
| 2025.10.28 | ₩11,128 | ₩12,409 | ₩10,607 | ₩11,748 | +5.58% | 1.8만 |
|---|
| 2025.10.27 | ₩10,427 | ₩11,008 | ₩10,407 | ₩10,968 | +5.18% | 1.1만 |
|---|
| 2025.10.24 | ₩9,987 | ₩10,567 | ₩9,607 | ₩10,387 | +4.01% | 8천 |
|---|
| 2025.10.23 | ₩8,746 | ₩9,967 | ₩8,706 | ₩9,767 | +11.67% | 1.3만 |
|---|
| 2025.10.22 | ₩8,986 | ₩9,206 | ₩8,306 | ₩8,706 | -3.12% | 9.2천 |
|---|
| 2025.10.21 | ₩9,266 | ₩9,266 | ₩8,666 | ₩8,806 | -4.97% | 1만 |
|---|
| 2025.10.20 | ₩8,666 | ₩9,487 | ₩8,666 | ₩9,387 | +8.31% | 8.8천 |
|---|
| 2025.10.17 | ₩10,127 | ₩10,127 | ₩8,886 | ₩8,946 | -11.66% | 1.2만 |
|---|
| 2025.10.16 | ₩10,207 | ₩10,387 | ₩9,847 | ₩9,847 | -3.53% | 9천 |
|---|
| 2025.10.15 | ₩10,107 | ₩10,207 | ₩9,627 | ₩10,147 | +0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩10,107 | ₩10,267 | ₩10,007 | ₩10,107 | 0.00% | 7.2천 |
|---|
| 2025.10.13 | ₩10,207 | ₩10,607 | ₩10,047 | ₩10,267 | +0.59% | 6.5천 |
|---|
| 2025.10.10 | ₩10,207 | ₩10,787 | ₩10,007 | ₩10,047 | -1.57% | 1.3만 |
|---|