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 | ₩5,330 | ₩4,008 | ₩4,609 | +8.83% | 5만 |
| 2026.10.08 | ₩4,809 | ₩4,943 | ₩4,088 | ₩4,315 | -10.28% | 1.9만 |
| 2026.10.07 | ₩4,889 | ₩5,076 | ₩4,889 | ₩4,889 | 0.00% | 3.5천 |
| 2026.10.06 | ₩5,023 | ₩5,303 | ₩4,889 | ₩4,889 | -2.66% | 8.4천 |
| 2026.10.05 | ₩4,967 | ₩5,023 | ₩4,967 | ₩5,010 | +0.86% | 1.8천 |
| 2026.10.02 | ₩5,010 | ₩5,344 | ₩5,010 | ₩5,023 | +0.27% | 4.9천 |
| 2026.10.01 | ₩5,027 | ₩5,237 | ₩5,027 | ₩5,237 | +4.17% | 2.7천 |
| 2026.09.30 | ₩5,277 | ₩5,424 | ₩4,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,190 |
| -1.65% |
| 2.3만 |
| 2026.09.29 | ₩5,472 | ₩5,477 | ₩5,263 | ₩5,350 | -2.22% | 4.2천 |
|---|
| 2026.09.28 | ₩5,410 | ₩5,664 | ₩5,277 | ₩5,384 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩5,197 | ₩5,531 | ₩4,983 | ₩5,490 | +5.66% | 2.5만 |
|---|
| 2026.09.24 | ₩4,916 | ₩5,611 | ₩4,916 | ₩5,076 | +3.26% | 6.9만 |
|---|
| 2026.09.23 | ₩5,010 | ₩5,063 | ₩4,916 | ₩5,050 | +0.80% | 5.7천 |
|---|
| 2026.09.22 | ₩5,183 | ₩5,197 | ₩4,889 | ₩4,889 | -5.67% | 4.4천 |
|---|
| 2026.09.21 | ₩5,250 | ₩5,250 | ₩4,889 | ₩4,889 | -6.87% | 3.9천 |
|---|
| 2026.09.18 | ₩5,198 | ₩5,342 | ₩4,916 | ₩4,996 | -3.88% | 6.3천 |
|---|
| 2026.09.17 | ₩5,010 | ₩5,424 | ₩4,929 | ₩5,150 | +2.80% | 10만 |
|---|
| 2026.09.16 | ₩5,557 | ₩5,557 | ₩4,889 | ₩4,943 | -11.06% | 3.2만 |
|---|
| 2026.09.15 | ₩5,344 | ₩5,677 | ₩5,143 | ₩5,611 | +5.00% | 6.3만 |
|---|
| 2026.09.14 | ₩5,237 | ₩5,851 | ₩5,210 | ₩5,364 | +2.42% | 9.5만 |
|---|
| 2026.09.11 | ₩5,278 | ₩5,544 | ₩5,143 | ₩5,156 | -2.30% | 9.6천 |
|---|
| 2026.09.10 | ₩5,465 | ₩5,644 | ₩5,170 | ₩5,384 | -1.49% | 8.4만 |
|---|
| 2026.09.09 | ₩5,557 | ₩6,011 | ₩5,424 | ₩5,424 | -2.40% | 16.1만 |
|---|
| 2026.09.08 | ₩5,784 | ₩5,945 | ₩5,557 | ₩5,637 | -2.54% | 1.2만 |
|---|
| 2026.09.04 | ₩5,891 | ₩6,132 | ₩5,703 | ₩5,798 | -1.59% | 1.3만 |
|---|
| 2026.09.03 | ₩6,038 | ₩6,105 | ₩5,611 | ₩5,851 | -3.10% | 1.5만 |
|---|
| 2026.09.02 | ₩6,185 | ₩6,279 | ₩5,571 | ₩5,945 | -3.89% | 8.3만 |
|---|
| 2026.09.01 | ₩6,038 | ₩6,546 | ₩5,707 | ₩5,958 | -1.33% | 12.6만 |
|---|
| 2026.08.31 | ₩5,677 | ₩6,265 | ₩5,677 | ₩5,758 | +1.41% | 3만 |
|---|
| 2026.08.28 | ₩5,905 | ₩6,245 | ₩5,691 | ₩5,691 | -3.62% | 5.7만 |
|---|
| 2026.08.27 | ₩5,891 | ₩6,252 | ₩5,891 | ₩5,985 | +1.59% | 1만 |
|---|
| 2026.08.26 | ₩5,748 | ₩6,546 | ₩5,744 | ₩5,878 | +2.25% | 26.1만 |
|---|
| 2026.08.25 | ₩6,239 | ₩6,411 | ₩5,851 | ₩5,865 | -6.00% | 2만 |
|---|
| 2026.08.24 | ₩6,345 | ₩6,519 | ₩6,132 | ₩6,239 | -1.68% | 1.9만 |
|---|
| 2026.08.21 | ₩6,386 | ₩6,386 | ₩6,065 | ₩6,305 | -1.26% | 1.8만 |
|---|
| 2026.08.20 | ₩6,506 | ₩6,542 | ₩5,838 | ₩6,412 | -1.44% | 2.9만 |
|---|
| 2026.08.19 | ₩6,519 | ₩7,090 | ₩6,172 | ₩6,386 | -2.05% | 5.7만 |
|---|
| 2026.08.18 | ₩6,399 | ₩6,679 | ₩6,118 | ₩6,519 | +1.88% | 9.9만 |
|---|
| 2026.08.17 | ₩5,344 | ₩6,679 | ₩5,263 | ₩6,399 | +19.75% | 28.1만 |
|---|
| 2026.08.14 | ₩6,719 | ₩7,242 | ₩5,477 | ₩5,891 | -12.33% | 1757.3만 |
|---|
| 2026.08.13 | ₩4,983 | ₩4,983 | ₩4,876 | ₩4,916 | -1.34% | 1.8만 |
|---|
| 2026.08.12 | ₩4,956 | ₩5,344 | ₩4,876 | ₩4,876 | -1.62% | 3.3만 |
|---|
| 2026.08.11 | ₩5,237 | ₩5,237 | ₩4,809 | ₩5,197 | -0.77% | 1.1만 |
|---|
| 2026.08.10 | ₩5,143 | ₩5,677 | ₩4,742 | ₩5,143 | 0.00% | 5.7만 |
|---|
| 2026.08.07 | ₩5,504 | ₩8,523 | ₩4,569 | ₩5,437 | -1.21% | 113만 |
|---|
| 2026.08.06 | ₩5,303 | ₩5,384 | ₩5,263 | ₩5,303 | 0.00% | 9.9천 |
|---|
| 2026.08.05 | ₩5,384 | ₩5,744 | ₩5,223 | ₩5,303 | -1.49% | 8.3천 |
|---|
| 2026.08.04 | ₩5,591 | ₩5,591 | ₩5,410 | ₩5,464 | -2.27% | 3.4천 |
|---|
| 2026.08.03 | ₩5,677 | ₩5,914 | ₩5,410 | ₩5,611 | -1.18% | 3.1천 |
|---|
| 2026.07.31 | ₩5,490 | ₩5,691 | ₩5,357 | ₩5,357 | -2.43% | 5.7천 |
|---|
| 2026.07.30 | ₩5,824 | ₩5,824 | ₩5,490 | ₩5,490 | -5.73% | 3.3천 |
|---|
| 2026.07.29 | ₩5,758 | ₩6,011 | ₩5,664 | ₩6,011 | +4.41% | 1.5만 |
|---|
| 2026.07.28 | ₩5,758 | ₩6,025 | ₩5,357 | ₩5,925 | +2.90% | 7.8만 |
|---|
| 2026.07.27 | ₩6,372 | ₩6,407 | ₩5,878 | ₩6,025 | -5.45% | 2.4만 |
|---|
| 2026.07.24 | ₩6,231 | ₩6,657 | ₩6,172 | ₩6,426 | +3.13% | 1.2만 |
|---|
| 2026.07.23 | ₩5,851 | ₩6,679 | ₩5,811 | ₩6,379 | +9.02% | 1.6만 |
|---|
| 2026.07.22 | ₩5,891 | ₩6,145 | ₩5,677 | ₩6,145 | +4.31% | 1.1만 |
|---|
| 2026.07.21 | ₩5,945 | ₩6,279 | ₩5,878 | ₩5,945 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,838 | ₩6,052 | ₩5,637 | ₩5,958 | +2.06% | 2.6만 |
|---|
| 2026.07.17 | ₩6,198 | ₩6,198 | ₩5,758 | ₩5,971 | -3.66% | 3.1만 |
|---|
| 2026.07.16 | ₩5,718 | ₩7,307 | ₩5,330 | ₩6,239 | +9.11% | 15만 |
|---|
| 2026.07.15 | ₩5,878 | ₩6,046 | ₩5,651 | ₩5,811 | -1.14% | 3만 |
|---|
| 2026.07.14 | ₩5,945 | ₩6,118 | ₩5,824 | ₩5,918 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩5,878 | ₩6,185 | ₩5,744 | ₩5,998 | +2.05% | 4.6만 |
|---|
| 2026.07.10 | ₩5,838 | ₩6,078 | ₩5,611 | ₩6,011 | +2.97% | 13만 |
|---|
| 2026.07.09 | ₩5,719 | ₩6,096 | ₩5,543 | ₩5,898 | +3.13% | 94.3만 |
|---|
| 2026.07.08 | ₩5,931 | ₩6,132 | ₩5,557 | ₩6,038 | +1.80% | 5.8만 |
|---|
| 2026.07.07 | ₩5,998 | ₩6,198 | ₩5,370 | ₩6,052 | +0.89% | 6만 |
|---|
| 2026.07.06 | ₩6,813 | ₩6,813 | ₩6,092 | ₩6,172 | -9.41% | 17.2만 |
|---|
| 2026.07.02 | ₩7,274 | ₩7,354 | ₩6,813 | ₩7,033 | -3.31% | 5만 |
|---|
| 2026.07.01 | ₩7,414 | ₩7,815 | ₩7,394 | ₩7,434 | +0.27% | 1.4만 |
|---|
| 2026.06.30 | ₩7,514 | ₩7,935 | ₩7,414 | ₩7,414 | -1.33% | 2.7만 |
|---|
| 2026.06.29 | ₩7,835 | ₩8,516 | ₩7,494 | ₩8,356 | +6.65% | 7.2만 |
|---|
| 2026.06.26 | ₩7,715 | ₩8,416 | ₩7,695 | ₩8,075 | +4.68% | 2.1만 |
|---|
| 2026.06.25 | ₩7,835 | ₩8,115 | ₩7,715 | ₩8,075 | +3.07% | 3만 |
|---|
| 2026.06.24 | ₩8,015 | ₩8,797 | ₩7,574 | ₩8,296 | +3.50% | 12.4만 |
|---|
| 2026.06.23 | ₩6,773 | ₩12,624 | ₩6,733 | ₩8,416 | +24.26% | 623.1만 |
|---|
| 2026.06.22 | ₩7,715 | ₩7,795 | ₩6,733 | ₩6,753 | -12.47% | 4만 |
|---|
| 2026.06.18 | ₩7,915 | ₩8,416 | ₩7,915 | ₩8,095 | +2.28% | 2.5만 |
|---|
| 2026.06.17 | ₩8,216 | ₩8,516 | ₩8,015 | ₩8,095 | -1.46% | 2.2만 |
|---|
| 2026.06.16 | ₩8,436 | ₩9,037 | ₩8,035 | ₩8,276 | -1.90% | 3.3만 |
|---|
| 2026.06.15 | ₩8,035 | ₩9,218 | ₩8,035 | ₩8,957 | +11.47% | 5.1만 |
|---|
| 2026.06.12 | ₩8,216 | ₩9,117 | ₩8,015 | ₩8,095 | -1.46% | 6.7만 |
|---|
| 2026.06.11 | ₩8,536 | ₩9,198 | ₩8,276 | ₩8,937 | +4.69% | 8.8만 |
|---|
| 2026.06.10 | ₩8,737 | ₩10,640 | ₩8,576 | ₩9,358 | +7.11% | 58.5만 |
|---|
| 2026.06.09 | ₩8,216 | ₩19,036 | ₩7,514 | ₩8,316 | +1.22% | 1028.1만 |
|---|
| 2026.06.08 | ₩6,953 | ₩8,837 | ₩6,813 | ₩7,675 | +10.37% | 30.9만 |
|---|
| 2026.06.05 | ₩6,693 | ₩8,416 | ₩6,532 | ₩7,615 | +13.77% | 9.6만 |
|---|
| 2026.06.04 | ₩7,214 | ₩7,334 | ₩6,613 | ₩7,194 | -0.28% | 2.4만 |
|---|
| 2026.06.03 | ₩7,815 | ₩7,875 | ₩6,773 | ₩7,394 | -5.38% | 3.4만 |
|---|
| 2026.06.02 | ₩7,775 | ₩8,536 | ₩7,635 | ₩8,015 | +3.09% | 3.8만 |
|---|
| 2026.06.01 | ₩8,316 | ₩9,017 | ₩7,815 | ₩7,875 | -5.30% | 8.9만 |
|---|
| 2026.05.29 | ₩9,879 | ₩11,021 | ₩8,657 | ₩10,019 | +1.42% | 27.7만 |
|---|
| 2026.05.28 | ₩5,671 | ₩15,930 | ₩5,631 | ₩14,007 | +147.00% | 797.7만 |
|---|
| 2026.05.27 | ₩5,511 | ₩6,112 | ₩3,046 | ₩5,571 | +1.09% | 8.3만 |
|---|
| 2026.05.26 | ₩6,813 | ₩6,953 | ₩6,052 | ₩6,112 | -10.29% | 4.4만 |
|---|
| 2026.05.22 | ₩7,013 | ₩7,354 | ₩6,673 | ₩6,953 | -0.86% | 2.6만 |
|---|
| 2026.05.21 | ₩8,176 | ₩8,516 | ₩7,214 | ₩7,414 | -9.31% | 2.3만 |
|---|
| 2026.05.20 | ₩7,775 | ₩9,017 | ₩6,673 | ₩7,835 | +0.77% | 2.9만 |
|---|
| 2026.05.19 | ₩9,398 | ₩9,418 | ₩7,013 | ₩7,855 | -16.42% | 6.6만 |
|---|
| 2026.05.18 | ₩9,658 | ₩11,221 | ₩9,218 | ₩9,478 | -1.87% | 5만 |
|---|
| 2026.05.15 | ₩10,380 | ₩14,027 | ₩9,418 | ₩10,019 | -3.47% | 11.1만 |
|---|
| 2026.05.14 | ₩13,025 | ₩14,608 | ₩13,025 | ₩13,045 | +0.15% | 2.8만 |
|---|
| 2026.05.13 | ₩14,648 | ₩15,029 | ₩9,919 | ₩14,027 | -4.24% | 14.9만 |
|---|
| 2026.05.12 | ₩28,053 | ₩31,059 | ₩10,219 | ₩15,249 | -45.64% | 109.3만 |
|---|
| 2026.05.11 | ₩21,641 | ₩34,065 | ₩21,240 | ₩33,063 | +52.78% | 21.4만 |
|---|
| 2026.05.08 | ₩22,443 | ₩22,443 | ₩21,040 | ₩22,042 | -1.79% | 2.3천 |
|---|
| 2026.05.07 | ₩22,443 | ₩24,847 | ₩21,040 | ₩21,842 | -2.68% | 7.5천 |
|---|
| 2026.05.06 | ₩21,641 | ₩25,248 | ₩21,641 | ₩24,046 | +11.11% | 1.1만 |
|---|
| 2026.05.05 | ₩21,641 | ₩22,543 | ₩21,641 | ₩21,641 | 0.00% | 633 |
|---|
| 2026.05.04 | ₩22,443 | ₩23,845 | ₩21,441 | ₩21,842 | -2.68% | 3.6천 |
|---|
| 2026.05.01 | ₩23,445 | ₩23,645 | ₩21,641 | ₩22,844 | -2.56% | 6.5천 |
|---|
| 2026.04.30 | ₩23,445 | ₩24,246 | ₩22,844 | ₩23,445 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩22,844 | ₩23,845 | ₩22,844 | ₩23,645 | +3.51% | 853 |
|---|
| 2026.04.28 | ₩23,044 | ₩24,046 | ₩22,683 | ₩23,645 | +2.61% | 987 |
|---|
| 2026.04.27 | ₩23,445 | ₩24,246 | ₩23,244 | ₩23,244 | -0.85% | 1천 |
|---|
| 2026.04.24 | ₩24,246 | ₩24,447 | ₩21,641 | ₩23,445 | -3.31% | 5.7천 |
|---|
| 2026.04.23 | ₩25,048 | ₩25,449 | ₩24,246 | ₩25,449 | +1.60% | 2천 |
|---|
| 2026.04.22 | ₩24,246 | ₩25,649 | ₩23,645 | ₩25,248 | +4.13% | 2.7천 |
|---|
| 2026.04.21 | ₩24,847 | ₩25,048 | ₩24,046 | ₩24,046 | -3.23% | 733 |
|---|
| 2026.04.20 | ₩24,046 | ₩25,048 | ₩23,445 | ₩24,847 | +3.33% | 4.3천 |
|---|
| 2026.04.17 | ₩24,246 | ₩24,447 | ₩23,445 | ₩23,645 | -2.48% | 733 |
|---|
| 2026.04.16 | ₩23,244 | ₩24,647 | ₩23,244 | ₩23,845 | +2.59% | 660 |
|---|
| 2026.04.15 | ₩23,645 | ₩24,647 | ₩23,645 | ₩23,845 | +0.85% | 2.3천 |
|---|
| 2026.04.14 | ₩23,845 | ₩24,647 | ₩23,845 | ₩24,046 | +0.84% | 2.6천 |
|---|
| 2026.04.13 | ₩24,647 | ₩24,847 | ₩23,264 | ₩24,246 | -1.63% | 2.7천 |
|---|
| 2026.04.10 | ₩24,447 | ₩24,847 | ₩24,046 | ₩24,847 | +1.64% | 1.3천 |
|---|
| 2026.04.09 | ₩24,847 | ₩25,449 | ₩24,847 | ₩24,847 | 0.00% | 807 |
|---|
| 2026.04.08 | ₩25,368 | ₩26,250 | ₩24,447 | ₩24,447 | -3.63% | 2.2천 |
|---|
| 2026.04.07 | ₩23,645 | ₩24,647 | ₩23,645 | ₩24,046 | +1.69% | 1.8천 |
|---|
| 2026.04.06 | ₩24,447 | ₩24,847 | ₩23,465 | ₩23,845 | -2.46% | 1.7천 |
|---|
| 2026.04.02 | ₩21,842 | ₩26,050 | ₩21,541 | ₩24,847 | +13.76% | 7.8천 |
|---|
| 2026.04.01 | ₩21,641 | ₩23,445 | ₩21,240 | ₩21,842 | +0.93% | 3.8천 |
|---|
| 2026.03.31 | ₩21,040 | ₩21,441 | ₩20,239 | ₩21,240 | +0.95% | 2.3천 |
|---|
| 2026.03.30 | ₩21,040 | ₩22,763 | ₩20,639 | ₩20,639 | -1.90% | 2.9천 |
|---|
| 2026.03.27 | ₩22,042 | ₩22,242 | ₩21,040 | ₩21,040 | -4.55% | 3.6천 |
|---|
| 2026.03.26 | ₩22,643 | ₩23,044 | ₩21,842 | ₩22,042 | -2.65% | 6.5천 |
|---|
| 2026.03.25 | ₩27,813 | ₩27,853 | ₩22,242 | ₩23,645 | -14.99% | 9.7천 |
|---|
| 2026.03.24 | ₩24,046 | ₩27,853 | ₩23,645 | ₩25,048 | +4.17% | 1.7만 |
|---|
| 2026.03.23 | ₩22,242 | ₩25,549 | ₩22,042 | ₩23,244 | +4.50% | 9.3천 |
|---|
| 2026.03.20 | ₩22,042 | ₩25,048 | ₩21,641 | ₩22,042 | 0.00% | 1.4만 |
|---|
| 2026.03.19 | ₩18,395 | ₩24,046 | ₩18,034 | ₩22,443 | +22.00% | 4만 |
|---|
| 2026.03.18 | ₩17,834 | ₩24,046 | ₩15,429 | ₩20,239 | +13.48% | 59.2만 |
|---|
| 2026.03.17 | ₩23,044 | ₩25,248 | ₩14,908 | ₩15,510 | -32.70% | 2.8만 |
|---|
| 2026.03.16 | ₩27,052 | ₩27,753 | ₩23,645 | ₩23,645 | -12.59% | 1.2만 |
|---|
| 2026.03.13 | ₩27,452 | ₩28,254 | ₩27,052 | ₩27,252 | -0.73% | 5.3천 |
|---|
| 2026.03.12 | ₩26,250 | ₩29,256 | ₩26,250 | ₩27,452 | +4.58% | 4.7천 |
|---|
| 2026.03.11 | ₩26,050 | ₩29,456 | ₩25,649 | ₩26,851 | +3.08% | 6천 |
|---|
| 2026.03.10 | ₩26,651 | ₩30,057 | ₩26,651 | ₩26,651 | 0.00% | 7천 |
|---|
| 2026.03.09 | ₩25,649 | ₩26,851 | ₩25,048 | ₩26,851 | +4.69% | 8천 |
|---|
| 2026.03.06 | ₩30,458 | ₩30,458 | ₩25,949 | ₩26,050 | -14.47% | 9천 |
|---|
| 2026.03.05 | ₩37,071 | ₩37,071 | ₩29,055 | ₩30,658 | -17.30% | 1.2만 |
|---|
| 2026.03.04 | ₩29,857 | ₩37,271 | ₩29,657 | ₩36,269 | +21.48% | 8.8천 |
|---|
| 2026.03.03 | ₩34,065 | ₩35,868 | ₩29,075 | ₩29,657 | -12.94% | 8.3천 |
|---|
| 2026.03.02 | ₩40,878 | ₩44,284 | ₩30,658 | ₩33,063 | -19.12% | 2.1만 |
|---|
| 2026.02.27 | ₩48,292 | ₩51,598 | ₩42,281 | ₩42,882 | -11.20% | 9.5천 |
|---|
| 2026.02.26 | ₩55,907 | ₩57,490 | ₩40,277 | ₩48,292 | -13.62% | 2.3만 |
|---|
| 2026.02.25 | ₩56,808 | ₩59,093 | ₩56,107 | ₩58,712 | +3.35% | 2.7천 |
|---|
| 2026.02.24 | ₩52,300 | ₩59,714 | ₩52,300 | ₩55,105 | +5.36% | 1.4만 |
|---|
| 2026.02.23 | ₩50,496 | ₩57,910 | ₩50,496 | ₩54,704 | +8.33% | 8.8천 |
|---|
| 2026.02.20 | ₩51,097 | ₩56,508 | ₩51,097 | ₩52,099 | +1.96% | 4.9천 |
|---|
| 2026.02.19 | ₩49,094 | ₩56,107 | ₩46,088 | ₩52,901 | +7.76% | 1.3만 |
|---|
| 2026.02.18 | ₩61,718 | ₩70,134 | ₩40,076 | ₩49,695 | -19.48% | 5.1만 |
|---|
| 2026.02.17 | ₩55,706 | ₩93,659 | ₩42,481 | ₩58,311 | +4.68% | 8.2만 |
|---|
| 2026.02.13 | ₩83,960 | ₩84,561 | ₩25,248 | ₩58,712 | -30.07% | 12.7만 |
|---|
| 2026.02.12 | ₩77,949 | ₩96,384 | ₩73,941 | ₩85,363 | +9.51% | 15.3만 |
|---|
| 2026.02.11 | ₩83,159 | ₩88,769 | ₩70,334 | ₩73,340 | -11.81% | 2.1만 |
|---|
| 2026.02.10 | ₩73,941 | ₩88,368 | ₩73,941 | ₩83,159 | +12.47% | 1만 |
|---|
| 2026.02.09 | ₩90,172 | ₩94,180 | ₩73,340 | ₩73,340 | -18.67% | 6.6천 |
|---|
| 2026.02.06 | ₩102,395 | ₩102,395 | ₩82,557 | ₩91,975 | -10.18% | 9.7천 |
|---|
| 2026.02.05 | ₩100,792 | ₩113,015 | ₩90,172 | ₩100,191 | -0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩103,397 | ₩124,217 | ₩96,183 | ₩104,199 | +0.78% | 2.4만 |
|---|
| 2026.02.03 | ₩79,752 | ₩127,844 | ₩79,752 | ₩101,794 | +27.64% | 14.1만 |
|---|
| 2026.02.02 | ₩62,920 | ₩90,172 | ₩60,115 | ₩79,752 | +26.75% | 2.2만 |
|---|
| 2026.01.30 | ₩69,332 | ₩73,721 | ₩53,502 | ₩62,920 | -9.25% | 4만 |
|---|
| 2026.01.29 | ₩59,313 | ₩77,448 | ₩59,113 | ₩69,332 | +16.89% | 2.2만 |
|---|
| 2026.01.28 | ₩65,325 | ₩66,326 | ₩58,992 | ₩60,115 | -7.98% | 7.4천 |
|---|
| 2026.01.27 | ₩59,313 | ₩67,929 | ₩58,512 | ₩65,325 | +10.14% | 7.6천 |
|---|
| 2026.01.26 | ₩54,905 | ₩66,126 | ₩53,903 | ₩57,710 | +5.11% | 6.5천 |
|---|
| 2026.01.23 | ₩57,710 | ₩60,315 | ₩48,292 | ₩54,905 | -4.86% | 9.5천 |
|---|
| 2026.01.22 | ₩55,907 | ₩62,118 | ₩55,305 | ₩58,311 | +4.30% | 1만 |
|---|
| 2026.01.21 | ₩68,230 | ₩69,793 | ₩50,496 | ₩55,907 | -18.06% | 3.9만 |
|---|
| 2026.01.20 | ₩94,180 | ₩94,781 | ₩62,679 | ₩66,928 | -28.94% | 3.4만 |
|---|
| 2026.01.16 | ₩89,370 | ₩128,244 | ₩79,952 | ₩96,985 | +8.52% | 17.9만 |
|---|
| 2026.01.15 | ₩67,328 | ₩106,603 | ₩48,492 | ₩76,346 | +13.39% | 106.3만 |
|---|
| 2026.01.14 | ₩47,090 | ₩52,099 | ₩46,088 | ₩50,096 | +6.38% | 9.9천 |
|---|
| 2026.01.13 | ₩48,693 | ₩59,113 | ₩46,088 | ₩47,090 | -3.29% | 2.3만 |
|---|
| 2026.01.12 | ₩55,305 | ₩85,162 | ₩40,076 | ₩51,699 | -6.52% | 30.1만 |
|---|
| 2026.01.09 | ₩49,494 | ₩59,714 | ₩43,483 | ₩52,300 | +5.67% | 16.5만 |
|---|
| 2026.01.08 | ₩27,452 | ₩55,506 | ₩25,248 | ₩50,697 | +84.67% | 175.5만 |
|---|
| 2026.01.07 | ₩22,844 | ₩23,845 | ₩22,443 | ₩23,244 | +1.75% | 2.8천 |
|---|
| 2026.01.06 | ₩23,244 | ₩23,645 | ₩21,701 | ₩22,844 | -1.72% | 3.5천 |
|---|
| 2026.01.05 | ₩24,447 | ₩24,647 | ₩22,443 | ₩23,445 | -4.10% | 9.8천 |
|---|
| 2026.01.02 | ₩25,048 | ₩25,048 | ₩23,244 | ₩24,246 | -3.20% | 5.7천 |
|---|
| 2025.12.31 | ₩22,844 | ₩26,050 | ₩22,844 | ₩23,845 | +4.39% | 1만 |
|---|
| 2025.12.30 | ₩23,645 | ₩24,246 | ₩22,383 | ₩22,844 | -3.39% | 7.9천 |
|---|
| 2025.12.29 | ₩20,639 | ₩23,785 | ₩20,639 | ₩23,645 | +14.56% | 1.4만 |
|---|
| 2025.12.26 | ₩20,639 | ₩22,042 | ₩19,938 | ₩21,040 | +1.94% | 1.4만 |
|---|
| 2025.12.24 | ₩19,637 | ₩21,040 | ₩19,637 | ₩20,439 | +4.08% | 5.6천 |
|---|
| 2025.12.23 | ₩22,242 | ₩23,044 | ₩19,157 | ₩19,157 | -13.87% | 1.1만 |
|---|
| 2025.12.22 | ₩22,242 | ₩24,246 | ₩21,621 | ₩21,641 | -2.70% | 1.4만 |
|---|
| 2025.12.19 | ₩22,844 | ₩25,048 | ₩22,042 | ₩22,242 | -2.63% | 1만 |
|---|
| 2025.12.18 | ₩24,847 | ₩24,847 | ₩22,242 | ₩22,844 | -8.06% | 1.8만 |
|---|
| 2025.12.17 | ₩22,242 | ₩25,649 | ₩21,441 | ₩25,048 | +12.61% | 5.1만 |
|---|
| 2025.12.16 | ₩24,447 | ₩28,454 | ₩16,091 | ₩19,076 | -21.97% | 6.4만 |
|---|
| 2025.12.15 | ₩22,042 | ₩29,857 | ₩22,042 | ₩23,445 | +6.36% | 8.3만 |
|---|
| 2025.12.12 | ₩22,844 | ₩24,847 | ₩22,242 | ₩22,443 | -1.75% | 2만 |
|---|
| 2025.12.11 | ₩19,036 | ₩26,250 | ₩19,036 | ₩22,844 | +20.00% | 14.2만 |
|---|
| 2025.12.10 | ₩18,856 | ₩23,044 | ₩16,271 | ₩19,497 | +3.40% | 166만 |
|---|
| 2025.12.09 | ₩12,424 | ₩13,426 | ₩11,642 | ₩13,225 | +6.45% | 1.5만 |
|---|
| 2025.12.08 | ₩10,821 | ₩13,626 | ₩10,019 | ₩12,844 | +18.70% | 5.3만 |
|---|
| 2025.12.05 | ₩14,628 | ₩15,029 | ₩14,027 | ₩14,628 | 0.00% | 5.3천 |
|---|
| 2025.12.04 | ₩14,147 | ₩14,628 | ₩14,027 | ₩14,628 | +3.40% | 5.2천 |
|---|
| 2025.12.03 | ₩16,451 | ₩16,451 | ₩13,205 | ₩13,987 | -14.98% | 1.1만 |
|---|
| 2025.12.02 | ₩16,431 | ₩16,972 | ₩16,291 | ₩16,632 | +1.22% | 7.3천 |
|---|
| 2025.12.01 | ₩16,471 | ₩16,932 | ₩16,051 | ₩16,632 | +0.97% | 5.1천 |
|---|
| 2025.11.28 | ₩16,031 | ₩17,433 | ₩16,031 | ₩16,892 | +5.38% | 8.3천 |
|---|
| 2025.11.26 | ₩16,431 | ₩17,053 | ₩16,151 | ₩16,732 | +1.83% | 9.8천 |
|---|
| 2025.11.25 | ₩16,431 | ₩17,253 | ₩16,231 | ₩16,592 | +0.98% | 1.7만 |
|---|
| 2025.11.24 | ₩14,828 | ₩18,034 | ₩14,588 | ₩16,692 | +12.57% | 5.8만 |
|---|
| 2025.11.21 | ₩12,424 | ₩16,231 | ₩12,424 | ₩15,029 | +20.97% | 3만 |
|---|
| 2025.11.20 | ₩15,690 | ₩15,690 | ₩12,243 | ₩12,684 | -19.16% | 3.7만 |
|---|
| 2025.11.19 | ₩15,029 | ₩16,992 | ₩14,628 | ₩15,630 | +4.00% | 7.9만 |
|---|
| 2025.11.18 | ₩18,956 | ₩23,845 | ₩9,218 | ₩14,367 | -24.21% | 175.6만 |
|---|
| 2025.11.17 | ₩19,517 | ₩19,637 | ₩14,448 | ₩16,211 | -16.94% | 98.1만 |
|---|
| 2025.11.14 | ₩13,225 | ₩14,428 | ₩12,865 | ₩13,426 | +1.52% | 5.5만 |
|---|
| 2025.11.13 | ₩13,526 | ₩14,127 | ₩11,622 | ₩12,584 | -6.96% | 2.1만 |
|---|
| 2025.11.12 | ₩11,622 | ₩13,045 | ₩11,021 | ₩12,764 | +9.83% | 2.4만 |
|---|
| 2025.11.11 | ₩11,823 | ₩12,023 | ₩11,021 | ₩11,021 | -6.78% | 3.2천 |
|---|
| 2025.11.10 | ₩12,223 | ₩12,223 | ₩11,422 | ₩12,223 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩12,384 | ₩12,624 | ₩11,622 | ₩11,923 | -3.72% | 9.7천 |
|---|
| 2025.11.06 | ₩10,901 | ₩12,424 | ₩10,460 | ₩12,404 | +13.79% | 1.6만 |
|---|
| 2025.11.05 | ₩10,640 | ₩11,422 | ₩10,460 | ₩11,241 | +5.65% | 7.9천 |
|---|
| 2025.11.04 | ₩10,159 | ₩11,061 | ₩10,019 | ₩10,841 | +6.71% | 8.7천 |
|---|
| 2025.11.03 | ₩10,219 | ₩10,420 | ₩10,219 | ₩10,260 | +0.39% | 5.1천 |
|---|
| 2025.10.31 | ₩10,219 | ₩10,420 | ₩10,219 | ₩10,300 | +0.78% | 3천 |
|---|
| 2025.10.30 | ₩10,821 | ₩11,422 | ₩10,219 | ₩10,620 | -1.85% | 8.3천 |
|---|
| 2025.10.29 | ₩12,003 | ₩12,003 | ₩11,041 | ₩11,121 | -7.35% | 6.4천 |
|---|
| 2025.10.28 | ₩11,141 | ₩12,424 | ₩10,620 | ₩11,762 | +5.58% | 1.8만 |
|---|
| 2025.10.27 | ₩10,440 | ₩11,021 | ₩10,420 | ₩10,981 | +5.18% | 1.1만 |
|---|
| 2025.10.24 | ₩9,999 | ₩10,580 | ₩9,618 | ₩10,400 | +4.01% | 8천 |
|---|
| 2025.10.23 | ₩8,757 | ₩9,979 | ₩8,717 | ₩9,779 | +11.67% | 1.3만 |
|---|
| 2025.10.22 | ₩8,997 | ₩9,218 | ₩8,316 | ₩8,717 | -3.12% | 9.2천 |
|---|
| 2025.10.21 | ₩9,278 | ₩9,278 | ₩8,677 | ₩8,817 | -4.97% | 1만 |
|---|
| 2025.10.20 | ₩8,677 | ₩9,498 | ₩8,677 | ₩9,398 | +8.31% | 8.8천 |
|---|
| 2025.10.17 | ₩10,139 | ₩10,139 | ₩8,897 | ₩8,957 | -11.66% | 1.2만 |
|---|
| 2025.10.16 | ₩10,219 | ₩10,400 | ₩9,859 | ₩9,859 | -3.53% | 9천 |
|---|
| 2025.10.15 | ₩10,119 | ₩10,219 | ₩9,638 | ₩10,159 | +0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩10,119 | ₩10,280 | ₩10,019 | ₩10,119 | 0.00% | 7.2천 |
|---|
| 2025.10.13 | ₩10,219 | ₩10,620 | ₩10,059 | ₩10,280 | +0.59% | 6.5천 |
|---|
| 2025.10.10 | ₩10,219 | ₩10,801 | ₩10,019 | ₩10,059 | -1.57% | 1.3만 |
|---|