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 | ₩4,235 | ₩5,331 | ₩4,008 | ₩4,609 | +8.83% | 5만 |
| 2026.10.08 | ₩4,810 | ₩4,943 | ₩4,088 | ₩4,316 | -10.28% | 1.9만 |
| 2026.10.07 | ₩4,890 | ₩5,077 | ₩4,890 | ₩4,890 | 0.00% | 3.5천 |
| 2026.10.06 | ₩5,024 | ₩5,304 | ₩4,890 | ₩4,890 | -2.66% | 8.4천 |
| 2026.10.05 | ₩4,968 | ₩5,024 | ₩4,968 | ₩5,010 | +0.86% | 1.8천 |
| 2026.10.02 | ₩5,010 | ₩5,344 | ₩5,010 | ₩5,024 | +0.27% | 4.9천 |
| 2026.10.01 | ₩5,028 | ₩5,237 | ₩5,028 | ₩5,237 | +4.17% | 2.7천 |
| 2026.09.30 | ₩5,278 | ₩5,424 | ₩4,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,191 |
| -1.65% |
| 2.3만 |
| 2026.09.29 | ₩5,473 | ₩5,478 | ₩5,264 | ₩5,351 | -2.22% | 4.2천 |
|---|
| 2026.09.28 | ₩5,411 | ₩5,665 | ₩5,278 | ₩5,384 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩5,197 | ₩5,531 | ₩4,984 | ₩5,491 | +5.66% | 2.5만 |
|---|
| 2026.09.24 | ₩4,917 | ₩5,612 | ₩4,917 | ₩5,077 | +3.26% | 6.9만 |
|---|
| 2026.09.23 | ₩5,010 | ₩5,064 | ₩4,917 | ₩5,050 | +0.80% | 5.7천 |
|---|
| 2026.09.22 | ₩5,184 | ₩5,197 | ₩4,890 | ₩4,890 | -5.67% | 4.4천 |
|---|
| 2026.09.21 | ₩5,251 | ₩5,251 | ₩4,890 | ₩4,890 | -6.87% | 3.9천 |
|---|
| 2026.09.18 | ₩5,199 | ₩5,343 | ₩4,917 | ₩4,997 | -3.88% | 6.3천 |
|---|
| 2026.09.17 | ₩5,010 | ₩5,424 | ₩4,930 | ₩5,151 | +2.80% | 10만 |
|---|
| 2026.09.16 | ₩5,558 | ₩5,558 | ₩4,890 | ₩4,943 | -11.06% | 3.2만 |
|---|
| 2026.09.15 | ₩5,344 | ₩5,678 | ₩5,144 | ₩5,612 | +5.00% | 6.3만 |
|---|
| 2026.09.14 | ₩5,237 | ₩5,852 | ₩5,211 | ₩5,364 | +2.42% | 9.5만 |
|---|
| 2026.09.11 | ₩5,279 | ₩5,545 | ₩5,144 | ₩5,157 | -2.30% | 9.6천 |
|---|
| 2026.09.10 | ₩5,466 | ₩5,645 | ₩5,171 | ₩5,384 | -1.49% | 8.4만 |
|---|
| 2026.09.09 | ₩5,558 | ₩6,012 | ₩5,424 | ₩5,424 | -2.40% | 16.1만 |
|---|
| 2026.09.08 | ₩5,785 | ₩5,946 | ₩5,558 | ₩5,638 | -2.54% | 1.2만 |
|---|
| 2026.09.04 | ₩5,892 | ₩6,133 | ₩5,704 | ₩5,799 | -1.59% | 1.3만 |
|---|
| 2026.09.03 | ₩6,039 | ₩6,106 | ₩5,612 | ₩5,852 | -3.10% | 1.5만 |
|---|
| 2026.09.02 | ₩6,186 | ₩6,280 | ₩5,571 | ₩5,946 | -3.89% | 8.3만 |
|---|
| 2026.09.01 | ₩6,039 | ₩6,547 | ₩5,708 | ₩5,959 | -1.33% | 12.6만 |
|---|
| 2026.08.31 | ₩5,678 | ₩6,266 | ₩5,678 | ₩5,759 | +1.41% | 3만 |
|---|
| 2026.08.28 | ₩5,905 | ₩6,246 | ₩5,692 | ₩5,692 | -3.62% | 5.7만 |
|---|
| 2026.08.27 | ₩5,892 | ₩6,253 | ₩5,892 | ₩5,986 | +1.59% | 1만 |
|---|
| 2026.08.26 | ₩5,749 | ₩6,547 | ₩5,745 | ₩5,879 | +2.25% | 26.1만 |
|---|
| 2026.08.25 | ₩6,239 | ₩6,412 | ₩5,852 | ₩5,865 | -6.00% | 2만 |
|---|
| 2026.08.24 | ₩6,346 | ₩6,520 | ₩6,133 | ₩6,239 | -1.68% | 1.9만 |
|---|
| 2026.08.21 | ₩6,386 | ₩6,386 | ₩6,066 | ₩6,306 | -1.26% | 1.8만 |
|---|
| 2026.08.20 | ₩6,507 | ₩6,543 | ₩5,839 | ₩6,413 | -1.44% | 2.9만 |
|---|
| 2026.08.19 | ₩6,520 | ₩7,091 | ₩6,173 | ₩6,386 | -2.05% | 5.7만 |
|---|
| 2026.08.18 | ₩6,400 | ₩6,680 | ₩6,119 | ₩6,520 | +1.88% | 9.9만 |
|---|
| 2026.08.17 | ₩5,344 | ₩6,680 | ₩5,264 | ₩6,400 | +19.75% | 28.1만 |
|---|
| 2026.08.14 | ₩6,720 | ₩7,243 | ₩5,478 | ₩5,892 | -12.33% | 1757.3만 |
|---|
| 2026.08.13 | ₩4,984 | ₩4,984 | ₩4,877 | ₩4,917 | -1.34% | 1.8만 |
|---|
| 2026.08.12 | ₩4,957 | ₩5,344 | ₩4,877 | ₩4,877 | -1.62% | 3.3만 |
|---|
| 2026.08.11 | ₩5,237 | ₩5,237 | ₩4,810 | ₩5,197 | -0.77% | 1.1만 |
|---|
| 2026.08.10 | ₩5,144 | ₩5,678 | ₩4,743 | ₩5,144 | 0.00% | 5.7만 |
|---|
| 2026.08.07 | ₩5,505 | ₩8,524 | ₩4,569 | ₩5,438 | -1.21% | 113만 |
|---|
| 2026.08.06 | ₩5,304 | ₩5,384 | ₩5,264 | ₩5,304 | 0.00% | 9.9천 |
|---|
| 2026.08.05 | ₩5,384 | ₩5,745 | ₩5,224 | ₩5,304 | -1.49% | 8.3천 |
|---|
| 2026.08.04 | ₩5,591 | ₩5,591 | ₩5,411 | ₩5,465 | -2.27% | 3.4천 |
|---|
| 2026.08.03 | ₩5,678 | ₩5,915 | ₩5,411 | ₩5,612 | -1.18% | 3.1천 |
|---|
| 2026.07.31 | ₩5,491 | ₩5,692 | ₩5,358 | ₩5,358 | -2.43% | 5.7천 |
|---|
| 2026.07.30 | ₩5,825 | ₩5,825 | ₩5,491 | ₩5,491 | -5.73% | 3.3천 |
|---|
| 2026.07.29 | ₩5,759 | ₩6,012 | ₩5,665 | ₩6,012 | +4.41% | 1.5만 |
|---|
| 2026.07.28 | ₩5,759 | ₩6,026 | ₩5,358 | ₩5,926 | +2.90% | 7.8만 |
|---|
| 2026.07.27 | ₩6,373 | ₩6,408 | ₩5,879 | ₩6,026 | -5.45% | 2.4만 |
|---|
| 2026.07.24 | ₩6,231 | ₩6,658 | ₩6,173 | ₩6,427 | +3.13% | 1.2만 |
|---|
| 2026.07.23 | ₩5,852 | ₩6,680 | ₩5,812 | ₩6,380 | +9.02% | 1.6만 |
|---|
| 2026.07.22 | ₩5,892 | ₩6,146 | ₩5,678 | ₩6,146 | +4.31% | 1.1만 |
|---|
| 2026.07.21 | ₩5,946 | ₩6,280 | ₩5,879 | ₩5,946 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,839 | ₩6,052 | ₩5,638 | ₩5,959 | +2.06% | 2.6만 |
|---|
| 2026.07.17 | ₩6,199 | ₩6,199 | ₩5,759 | ₩5,972 | -3.66% | 3.1만 |
|---|
| 2026.07.16 | ₩5,718 | ₩7,308 | ₩5,331 | ₩6,239 | +9.11% | 15만 |
|---|
| 2026.07.15 | ₩5,879 | ₩6,047 | ₩5,652 | ₩5,812 | -1.14% | 3만 |
|---|
| 2026.07.14 | ₩5,946 | ₩6,119 | ₩5,825 | ₩5,919 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩5,879 | ₩6,186 | ₩5,745 | ₩5,999 | +2.05% | 4.6만 |
|---|
| 2026.07.10 | ₩5,839 | ₩6,079 | ₩5,612 | ₩6,012 | +2.97% | 13만 |
|---|
| 2026.07.09 | ₩5,720 | ₩6,097 | ₩5,543 | ₩5,899 | +3.13% | 94.3만 |
|---|
| 2026.07.08 | ₩5,932 | ₩6,133 | ₩5,558 | ₩6,039 | +1.80% | 5.8만 |
|---|
| 2026.07.07 | ₩5,999 | ₩6,199 | ₩5,371 | ₩6,052 | +0.89% | 6만 |
|---|
| 2026.07.06 | ₩6,814 | ₩6,814 | ₩6,093 | ₩6,173 | -9.41% | 17.2만 |
|---|
| 2026.07.02 | ₩7,275 | ₩7,355 | ₩6,814 | ₩7,034 | -3.31% | 5만 |
|---|
| 2026.07.01 | ₩7,415 | ₩7,816 | ₩7,395 | ₩7,435 | +0.27% | 1.4만 |
|---|
| 2026.06.30 | ₩7,515 | ₩7,936 | ₩7,415 | ₩7,415 | -1.33% | 2.7만 |
|---|
| 2026.06.29 | ₩7,836 | ₩8,518 | ₩7,495 | ₩8,357 | +6.65% | 7.2만 |
|---|
| 2026.06.26 | ₩7,716 | ₩8,417 | ₩7,696 | ₩8,077 | +4.68% | 2.1만 |
|---|
| 2026.06.25 | ₩7,836 | ₩8,117 | ₩7,716 | ₩8,077 | +3.07% | 3만 |
|---|
| 2026.06.24 | ₩8,016 | ₩8,798 | ₩7,576 | ₩8,297 | +3.50% | 12.4만 |
|---|
| 2026.06.23 | ₩6,774 | ₩12,626 | ₩6,734 | ₩8,417 | +24.26% | 623.1만 |
|---|
| 2026.06.22 | ₩7,716 | ₩7,796 | ₩6,734 | ₩6,754 | -12.47% | 4만 |
|---|
| 2026.06.18 | ₩7,916 | ₩8,417 | ₩7,916 | ₩8,097 | +2.28% | 2.5만 |
|---|
| 2026.06.17 | ₩8,217 | ₩8,518 | ₩8,016 | ₩8,097 | -1.46% | 2.2만 |
|---|
| 2026.06.16 | ₩8,437 | ₩9,039 | ₩8,037 | ₩8,277 | -1.90% | 3.3만 |
|---|
| 2026.06.15 | ₩8,037 | ₩9,219 | ₩8,037 | ₩8,958 | +11.47% | 5.1만 |
|---|
| 2026.06.12 | ₩8,217 | ₩9,119 | ₩8,016 | ₩8,097 | -1.46% | 6.7만 |
|---|
| 2026.06.11 | ₩8,538 | ₩9,199 | ₩8,277 | ₩8,938 | +4.69% | 8.8만 |
|---|
| 2026.06.10 | ₩8,738 | ₩10,642 | ₩8,578 | ₩9,359 | +7.11% | 58.5만 |
|---|
| 2026.06.09 | ₩8,217 | ₩19,039 | ₩7,515 | ₩8,317 | +1.22% | 1028.1만 |
|---|
| 2026.06.08 | ₩6,954 | ₩8,838 | ₩6,814 | ₩7,676 | +10.37% | 30.9만 |
|---|
| 2026.06.05 | ₩6,694 | ₩8,417 | ₩6,533 | ₩7,616 | +13.77% | 9.6만 |
|---|
| 2026.06.04 | ₩7,215 | ₩7,335 | ₩6,614 | ₩7,195 | -0.28% | 2.4만 |
|---|
| 2026.06.03 | ₩7,816 | ₩7,876 | ₩6,774 | ₩7,395 | -5.38% | 3.4만 |
|---|
| 2026.06.02 | ₩7,776 | ₩8,538 | ₩7,636 | ₩8,016 | +3.09% | 3.8만 |
|---|
| 2026.06.01 | ₩8,317 | ₩9,019 | ₩7,816 | ₩7,876 | -5.30% | 8.9만 |
|---|
| 2026.05.29 | ₩9,880 | ₩11,023 | ₩8,658 | ₩10,021 | +1.42% | 27.7만 |
|---|
| 2026.05.28 | ₩5,672 | ₩15,933 | ₩5,632 | ₩14,009 | +147.00% | 797.7만 |
|---|
| 2026.05.27 | ₩5,511 | ₩6,113 | ₩3,046 | ₩5,571 | +1.09% | 8.3만 |
|---|
| 2026.05.26 | ₩6,814 | ₩6,954 | ₩6,052 | ₩6,113 | -10.29% | 4.4만 |
|---|
| 2026.05.22 | ₩7,014 | ₩7,355 | ₩6,674 | ₩6,954 | -0.86% | 2.6만 |
|---|
| 2026.05.21 | ₩8,177 | ₩8,518 | ₩7,215 | ₩7,415 | -9.31% | 2.3만 |
|---|
| 2026.05.20 | ₩7,776 | ₩9,019 | ₩6,674 | ₩7,836 | +0.77% | 2.9만 |
|---|
| 2026.05.19 | ₩9,399 | ₩9,419 | ₩7,014 | ₩7,856 | -16.42% | 6.6만 |
|---|
| 2026.05.18 | ₩9,660 | ₩11,223 | ₩9,219 | ₩9,479 | -1.87% | 5만 |
|---|
| 2026.05.15 | ₩10,381 | ₩14,029 | ₩9,419 | ₩10,021 | -3.47% | 11.1만 |
|---|
| 2026.05.14 | ₩13,027 | ₩14,610 | ₩13,027 | ₩13,047 | +0.15% | 2.8만 |
|---|
| 2026.05.13 | ₩14,650 | ₩15,031 | ₩9,920 | ₩14,029 | -4.24% | 14.9만 |
|---|
| 2026.05.12 | ₩28,058 | ₩31,064 | ₩10,221 | ₩15,251 | -45.64% | 109.3만 |
|---|
| 2026.05.11 | ₩21,644 | ₩34,070 | ₩21,244 | ₩33,068 | +52.78% | 21.4만 |
|---|
| 2026.05.08 | ₩22,446 | ₩22,446 | ₩21,043 | ₩22,045 | -1.79% | 2.3천 |
|---|
| 2026.05.07 | ₩22,446 | ₩24,851 | ₩21,043 | ₩21,845 | -2.68% | 7.5천 |
|---|
| 2026.05.06 | ₩21,644 | ₩25,252 | ₩21,644 | ₩24,049 | +11.11% | 1.1만 |
|---|
| 2026.05.05 | ₩21,644 | ₩22,546 | ₩21,644 | ₩21,644 | 0.00% | 633 |
|---|
| 2026.05.04 | ₩22,446 | ₩23,849 | ₩21,444 | ₩21,845 | -2.68% | 3.6천 |
|---|
| 2026.05.01 | ₩23,448 | ₩23,649 | ₩21,644 | ₩22,847 | -2.56% | 6.5천 |
|---|
| 2026.04.30 | ₩23,448 | ₩24,250 | ₩22,847 | ₩23,448 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩22,847 | ₩23,849 | ₩22,847 | ₩23,649 | +3.51% | 853 |
|---|
| 2026.04.28 | ₩23,047 | ₩24,049 | ₩22,687 | ₩23,649 | +2.61% | 987 |
|---|
| 2026.04.27 | ₩23,448 | ₩24,250 | ₩23,248 | ₩23,248 | -0.85% | 1천 |
|---|
| 2026.04.24 | ₩24,250 | ₩24,450 | ₩21,644 | ₩23,448 | -3.31% | 5.7천 |
|---|
| 2026.04.23 | ₩25,052 | ₩25,452 | ₩24,250 | ₩25,452 | +1.60% | 2천 |
|---|
| 2026.04.22 | ₩24,250 | ₩25,653 | ₩23,649 | ₩25,252 | +4.13% | 2.7천 |
|---|
| 2026.04.21 | ₩24,851 | ₩25,052 | ₩24,049 | ₩24,049 | -3.23% | 733 |
|---|
| 2026.04.20 | ₩24,049 | ₩25,052 | ₩23,448 | ₩24,851 | +3.33% | 4.3천 |
|---|
| 2026.04.17 | ₩24,250 | ₩24,450 | ₩23,448 | ₩23,649 | -2.48% | 733 |
|---|
| 2026.04.16 | ₩23,248 | ₩24,651 | ₩23,248 | ₩23,849 | +2.59% | 660 |
|---|
| 2026.04.15 | ₩23,649 | ₩24,651 | ₩23,649 | ₩23,849 | +0.85% | 2.3천 |
|---|
| 2026.04.14 | ₩23,849 | ₩24,651 | ₩23,849 | ₩24,049 | +0.84% | 2.6천 |
|---|
| 2026.04.13 | ₩24,651 | ₩24,851 | ₩23,268 | ₩24,250 | -1.63% | 2.7천 |
|---|
| 2026.04.10 | ₩24,450 | ₩24,851 | ₩24,049 | ₩24,851 | +1.64% | 1.3천 |
|---|
| 2026.04.09 | ₩24,851 | ₩25,452 | ₩24,851 | ₩24,851 | 0.00% | 807 |
|---|
| 2026.04.08 | ₩25,372 | ₩26,254 | ₩24,450 | ₩24,450 | -3.63% | 2.2천 |
|---|
| 2026.04.07 | ₩23,649 | ₩24,651 | ₩23,649 | ₩24,049 | +1.69% | 1.8천 |
|---|
| 2026.04.06 | ₩24,450 | ₩24,851 | ₩23,468 | ₩23,849 | -2.46% | 1.7천 |
|---|
| 2026.04.02 | ₩21,845 | ₩26,054 | ₩21,544 | ₩24,851 | +13.76% | 7.8천 |
|---|
| 2026.04.01 | ₩21,644 | ₩23,448 | ₩21,244 | ₩21,845 | +0.93% | 3.8천 |
|---|
| 2026.03.31 | ₩21,043 | ₩21,444 | ₩20,242 | ₩21,244 | +0.95% | 2.3천 |
|---|
| 2026.03.30 | ₩21,043 | ₩22,767 | ₩20,642 | ₩20,642 | -1.90% | 2.9천 |
|---|
| 2026.03.27 | ₩22,045 | ₩22,246 | ₩21,043 | ₩21,043 | -4.55% | 3.6천 |
|---|
| 2026.03.26 | ₩22,647 | ₩23,047 | ₩21,845 | ₩22,045 | -2.65% | 6.5천 |
|---|
| 2026.03.25 | ₩27,817 | ₩27,857 | ₩22,246 | ₩23,649 | -14.99% | 9.7천 |
|---|
| 2026.03.24 | ₩24,049 | ₩27,857 | ₩23,649 | ₩25,052 | +4.17% | 1.7만 |
|---|
| 2026.03.23 | ₩22,246 | ₩25,553 | ₩22,045 | ₩23,248 | +4.50% | 9.3천 |
|---|
| 2026.03.20 | ₩22,045 | ₩25,052 | ₩21,644 | ₩22,045 | 0.00% | 1.4만 |
|---|
| 2026.03.19 | ₩18,398 | ₩24,049 | ₩18,037 | ₩22,446 | +22.00% | 4만 |
|---|
| 2026.03.18 | ₩17,837 | ₩24,049 | ₩15,432 | ₩20,242 | +13.48% | 59.2만 |
|---|
| 2026.03.17 | ₩23,047 | ₩25,252 | ₩14,911 | ₩15,512 | -32.70% | 2.8만 |
|---|
| 2026.03.16 | ₩27,056 | ₩27,757 | ₩23,649 | ₩23,649 | -12.59% | 1.2만 |
|---|
| 2026.03.13 | ₩27,456 | ₩28,258 | ₩27,056 | ₩27,256 | -0.73% | 5.3천 |
|---|
| 2026.03.12 | ₩26,254 | ₩29,260 | ₩26,254 | ₩27,456 | +4.58% | 4.7천 |
|---|
| 2026.03.11 | ₩26,054 | ₩29,461 | ₩25,653 | ₩26,855 | +3.08% | 6천 |
|---|
| 2026.03.10 | ₩26,655 | ₩30,062 | ₩26,655 | ₩26,655 | 0.00% | 7천 |
|---|
| 2026.03.09 | ₩25,653 | ₩26,855 | ₩25,052 | ₩26,855 | +4.69% | 8천 |
|---|
| 2026.03.06 | ₩30,463 | ₩30,463 | ₩25,953 | ₩26,054 | -14.47% | 9천 |
|---|
| 2026.03.05 | ₩37,076 | ₩37,076 | ₩29,060 | ₩30,663 | -17.30% | 1.2만 |
|---|
| 2026.03.04 | ₩29,861 | ₩37,277 | ₩29,661 | ₩36,275 | +21.48% | 8.8천 |
|---|
| 2026.03.03 | ₩34,070 | ₩35,874 | ₩29,080 | ₩29,661 | -12.94% | 8.3천 |
|---|
| 2026.03.02 | ₩40,884 | ₩44,291 | ₩30,663 | ₩33,068 | -19.12% | 2.1만 |
|---|
| 2026.02.27 | ₩48,299 | ₩51,606 | ₩42,287 | ₩42,888 | -11.20% | 9.5천 |
|---|
| 2026.02.26 | ₩55,915 | ₩57,498 | ₩40,283 | ₩48,299 | -13.62% | 2.3만 |
|---|
| 2026.02.25 | ₩56,817 | ₩59,101 | ₩56,115 | ₩58,721 | +3.35% | 2.7천 |
|---|
| 2026.02.24 | ₩52,308 | ₩59,723 | ₩52,308 | ₩55,113 | +5.36% | 1.4만 |
|---|
| 2026.02.23 | ₩50,504 | ₩57,919 | ₩50,504 | ₩54,712 | +8.33% | 8.8천 |
|---|
| 2026.02.20 | ₩51,105 | ₩56,516 | ₩51,105 | ₩52,107 | +1.96% | 4.9천 |
|---|
| 2026.02.19 | ₩49,101 | ₩56,115 | ₩46,095 | ₩52,909 | +7.76% | 1.3만 |
|---|
| 2026.02.18 | ₩61,727 | ₩70,144 | ₩40,082 | ₩49,702 | -19.48% | 5.1만 |
|---|
| 2026.02.17 | ₩55,715 | ₩93,673 | ₩42,487 | ₩58,320 | +4.68% | 8.2만 |
|---|
| 2026.02.13 | ₩83,973 | ₩84,574 | ₩25,252 | ₩58,721 | -30.07% | 12.7만 |
|---|
| 2026.02.12 | ₩77,960 | ₩96,398 | ₩73,952 | ₩85,376 | +9.51% | 15.3만 |
|---|
| 2026.02.11 | ₩83,171 | ₩88,783 | ₩70,345 | ₩73,351 | -11.81% | 2.1만 |
|---|
| 2026.02.10 | ₩73,952 | ₩88,382 | ₩73,952 | ₩83,171 | +12.47% | 1만 |
|---|
| 2026.02.09 | ₩90,185 | ₩94,194 | ₩73,351 | ₩73,351 | -18.67% | 6.6천 |
|---|
| 2026.02.06 | ₩102,411 | ₩102,411 | ₩82,570 | ₩91,989 | -10.18% | 9.7천 |
|---|
| 2026.02.05 | ₩100,807 | ₩113,032 | ₩90,185 | ₩100,206 | -0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩103,413 | ₩124,235 | ₩96,198 | ₩104,214 | +0.78% | 2.4만 |
|---|
| 2026.02.03 | ₩79,764 | ₩127,863 | ₩79,764 | ₩101,809 | +27.64% | 14.1만 |
|---|
| 2026.02.02 | ₩62,929 | ₩90,185 | ₩60,124 | ₩79,764 | +26.75% | 2.2만 |
|---|
| 2026.01.30 | ₩69,343 | ₩73,732 | ₩53,510 | ₩62,929 | -9.25% | 4만 |
|---|
| 2026.01.29 | ₩59,322 | ₩77,459 | ₩59,122 | ₩69,343 | +16.89% | 2.2만 |
|---|
| 2026.01.28 | ₩65,334 | ₩66,336 | ₩59,001 | ₩60,124 | -7.98% | 7.4천 |
|---|
| 2026.01.27 | ₩59,322 | ₩67,940 | ₩58,520 | ₩65,334 | +10.14% | 7.6천 |
|---|
| 2026.01.26 | ₩54,913 | ₩66,136 | ₩53,911 | ₩57,719 | +5.11% | 6.5천 |
|---|
| 2026.01.23 | ₩57,719 | ₩60,324 | ₩48,299 | ₩54,913 | -4.86% | 9.5천 |
|---|
| 2026.01.22 | ₩55,915 | ₩62,128 | ₩55,314 | ₩58,320 | +4.30% | 1만 |
|---|
| 2026.01.21 | ₩68,240 | ₩69,803 | ₩50,504 | ₩55,915 | -18.06% | 3.9만 |
|---|
| 2026.01.20 | ₩94,194 | ₩94,795 | ₩62,689 | ₩66,938 | -28.94% | 3.4만 |
|---|
| 2026.01.16 | ₩89,384 | ₩128,264 | ₩79,964 | ₩96,999 | +8.52% | 17.9만 |
|---|
| 2026.01.15 | ₩67,338 | ₩106,619 | ₩48,500 | ₩76,357 | +13.39% | 106.3만 |
|---|
| 2026.01.14 | ₩47,097 | ₩52,107 | ₩46,095 | ₩50,103 | +6.38% | 9.9천 |
|---|
| 2026.01.13 | ₩48,700 | ₩59,122 | ₩46,095 | ₩47,097 | -3.29% | 2.3만 |
|---|
| 2026.01.12 | ₩55,314 | ₩85,175 | ₩40,082 | ₩51,706 | -6.52% | 30.1만 |
|---|
| 2026.01.09 | ₩49,502 | ₩59,723 | ₩43,489 | ₩52,308 | +5.67% | 16.5만 |
|---|
| 2026.01.08 | ₩27,456 | ₩55,514 | ₩25,252 | ₩50,704 | +84.67% | 175.5만 |
|---|
| 2026.01.07 | ₩22,847 | ₩23,849 | ₩22,446 | ₩23,248 | +1.75% | 2.8천 |
|---|
| 2026.01.06 | ₩23,248 | ₩23,649 | ₩21,705 | ₩22,847 | -1.72% | 3.5천 |
|---|
| 2026.01.05 | ₩24,450 | ₩24,651 | ₩22,446 | ₩23,448 | -4.10% | 9.8천 |
|---|
| 2026.01.02 | ₩25,052 | ₩25,052 | ₩23,248 | ₩24,250 | -3.20% | 5.7천 |
|---|
| 2025.12.31 | ₩22,847 | ₩26,054 | ₩22,847 | ₩23,849 | +4.39% | 1만 |
|---|
| 2025.12.30 | ₩23,649 | ₩24,250 | ₩22,386 | ₩22,847 | -3.39% | 7.9천 |
|---|
| 2025.12.29 | ₩20,642 | ₩23,789 | ₩20,642 | ₩23,649 | +14.56% | 1.4만 |
|---|
| 2025.12.26 | ₩20,642 | ₩22,045 | ₩19,941 | ₩21,043 | +1.94% | 1.4만 |
|---|
| 2025.12.24 | ₩19,640 | ₩21,043 | ₩19,640 | ₩20,442 | +4.08% | 5.6천 |
|---|
| 2025.12.23 | ₩22,246 | ₩23,047 | ₩19,159 | ₩19,159 | -13.87% | 1.1만 |
|---|
| 2025.12.22 | ₩22,246 | ₩24,250 | ₩21,624 | ₩21,644 | -2.70% | 1.4만 |
|---|
| 2025.12.19 | ₩22,847 | ₩25,052 | ₩22,045 | ₩22,246 | -2.63% | 1만 |
|---|
| 2025.12.18 | ₩24,851 | ₩24,851 | ₩22,246 | ₩22,847 | -8.06% | 1.8만 |
|---|
| 2025.12.17 | ₩22,246 | ₩25,653 | ₩21,444 | ₩25,052 | +12.61% | 5.1만 |
|---|
| 2025.12.16 | ₩24,450 | ₩28,459 | ₩16,093 | ₩19,079 | -21.97% | 6.4만 |
|---|
| 2025.12.15 | ₩22,045 | ₩29,861 | ₩22,045 | ₩23,448 | +6.36% | 8.3만 |
|---|
| 2025.12.12 | ₩22,847 | ₩24,851 | ₩22,246 | ₩22,446 | -1.75% | 2만 |
|---|
| 2025.12.11 | ₩19,039 | ₩26,254 | ₩19,039 | ₩22,847 | +20.00% | 14.2만 |
|---|
| 2025.12.10 | ₩18,859 | ₩23,047 | ₩16,273 | ₩19,500 | +3.40% | 166만 |
|---|
| 2025.12.09 | ₩12,426 | ₩13,428 | ₩11,644 | ₩13,227 | +6.45% | 1.5만 |
|---|
| 2025.12.08 | ₩10,822 | ₩13,628 | ₩10,021 | ₩12,846 | +18.70% | 5.3만 |
|---|
| 2025.12.05 | ₩14,630 | ₩15,031 | ₩14,029 | ₩14,630 | 0.00% | 5.3천 |
|---|
| 2025.12.04 | ₩14,149 | ₩14,630 | ₩14,029 | ₩14,630 | +3.40% | 5.2천 |
|---|
| 2025.12.03 | ₩16,454 | ₩16,454 | ₩13,207 | ₩13,989 | -14.98% | 1.1만 |
|---|
| 2025.12.02 | ₩16,434 | ₩16,975 | ₩16,293 | ₩16,634 | +1.22% | 7.3천 |
|---|
| 2025.12.01 | ₩16,474 | ₩16,935 | ₩16,053 | ₩16,634 | +0.97% | 5.1천 |
|---|
| 2025.11.28 | ₩16,033 | ₩17,436 | ₩16,033 | ₩16,895 | +5.38% | 8.3천 |
|---|
| 2025.11.26 | ₩16,434 | ₩17,055 | ₩16,153 | ₩16,734 | +1.83% | 9.8천 |
|---|
| 2025.11.25 | ₩16,434 | ₩17,255 | ₩16,233 | ₩16,594 | +0.98% | 1.7만 |
|---|
| 2025.11.24 | ₩14,830 | ₩18,037 | ₩14,590 | ₩16,694 | +12.57% | 5.8만 |
|---|
| 2025.11.21 | ₩12,426 | ₩16,233 | ₩12,426 | ₩15,031 | +20.97% | 3만 |
|---|
| 2025.11.20 | ₩15,692 | ₩15,692 | ₩12,245 | ₩12,686 | -19.16% | 3.7만 |
|---|
| 2025.11.19 | ₩15,031 | ₩16,995 | ₩14,630 | ₩15,632 | +4.00% | 7.9만 |
|---|
| 2025.11.18 | ₩18,959 | ₩23,849 | ₩9,219 | ₩14,370 | -24.21% | 175.6만 |
|---|
| 2025.11.17 | ₩19,520 | ₩19,640 | ₩14,450 | ₩16,213 | -16.94% | 98.1만 |
|---|
| 2025.11.14 | ₩13,227 | ₩14,430 | ₩12,866 | ₩13,428 | +1.52% | 5.5만 |
|---|
| 2025.11.13 | ₩13,528 | ₩14,129 | ₩11,624 | ₩12,586 | -6.96% | 2.1만 |
|---|
| 2025.11.12 | ₩11,624 | ₩13,047 | ₩11,023 | ₩12,766 | +9.83% | 2.4만 |
|---|
| 2025.11.11 | ₩11,824 | ₩12,025 | ₩11,023 | ₩11,023 | -6.78% | 3.2천 |
|---|
| 2025.11.10 | ₩12,225 | ₩12,225 | ₩11,423 | ₩12,225 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩12,385 | ₩12,626 | ₩11,624 | ₩11,925 | -3.72% | 9.7천 |
|---|
| 2025.11.06 | ₩10,902 | ₩12,426 | ₩10,462 | ₩12,406 | +13.79% | 1.6만 |
|---|
| 2025.11.05 | ₩10,642 | ₩11,423 | ₩10,462 | ₩11,243 | +5.65% | 7.9천 |
|---|
| 2025.11.04 | ₩10,161 | ₩11,063 | ₩10,021 | ₩10,842 | +6.71% | 8.7천 |
|---|
| 2025.11.03 | ₩10,221 | ₩10,421 | ₩10,221 | ₩10,261 | +0.39% | 5.1천 |
|---|
| 2025.10.31 | ₩10,221 | ₩10,421 | ₩10,221 | ₩10,301 | +0.78% | 3천 |
|---|
| 2025.10.30 | ₩10,822 | ₩11,423 | ₩10,221 | ₩10,622 | -1.85% | 8.3천 |
|---|
| 2025.10.29 | ₩12,005 | ₩12,005 | ₩11,043 | ₩11,123 | -7.35% | 6.4천 |
|---|
| 2025.10.28 | ₩11,143 | ₩12,426 | ₩10,622 | ₩11,764 | +5.58% | 1.8만 |
|---|
| 2025.10.27 | ₩10,441 | ₩11,023 | ₩10,421 | ₩10,983 | +5.18% | 1.1만 |
|---|
| 2025.10.24 | ₩10,001 | ₩10,582 | ₩9,620 | ₩10,401 | +4.01% | 8천 |
|---|
| 2025.10.23 | ₩8,758 | ₩9,981 | ₩8,718 | ₩9,780 | +11.67% | 1.3만 |
|---|
| 2025.10.22 | ₩8,998 | ₩9,219 | ₩8,317 | ₩8,718 | -3.12% | 9.2천 |
|---|
| 2025.10.21 | ₩9,279 | ₩9,279 | ₩8,678 | ₩8,818 | -4.97% | 1만 |
|---|
| 2025.10.20 | ₩8,678 | ₩9,500 | ₩8,678 | ₩9,399 | +8.31% | 8.8천 |
|---|
| 2025.10.17 | ₩10,141 | ₩10,141 | ₩8,898 | ₩8,958 | -11.66% | 1.2만 |
|---|
| 2025.10.16 | ₩10,221 | ₩10,401 | ₩9,860 | ₩9,860 | -3.53% | 9천 |
|---|
| 2025.10.15 | ₩10,121 | ₩10,221 | ₩9,640 | ₩10,161 | +0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩10,121 | ₩10,281 | ₩10,021 | ₩10,121 | 0.00% | 7.2천 |
|---|
| 2025.10.13 | ₩10,221 | ₩10,622 | ₩10,061 | ₩10,281 | +0.59% | 6.5천 |
|---|
| 2025.10.10 | ₩10,221 | ₩10,802 | ₩10,021 | ₩10,061 | -1.57% | 1.3만 |
|---|