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 | ₩4,234 | ₩5,329 | ₩4,007 | ₩4,608 | +8.83% | 5만 |
| 2026.10.08 | ₩4,808 | ₩4,942 | ₩4,087 | ₩4,314 | -10.28% | 1.9만 |
| 2026.10.07 | ₩4,888 | ₩5,075 | ₩4,888 | ₩4,888 | 0.00% | 3.5천 |
| 2026.10.06 | ₩5,022 | ₩5,302 | ₩4,888 | ₩4,888 | -2.66% | 8.4천 |
| 2026.10.05 | ₩4,966 | ₩5,022 | ₩4,966 | ₩5,009 | +0.86% | 1.8천 |
| 2026.10.02 | ₩5,009 | ₩5,342 | ₩5,009 | ₩5,022 | +0.27% | 4.9천 |
| 2026.10.01 | ₩5,026 | ₩5,236 | ₩5,026 | ₩5,236 | +4.17% | 2.7천 |
| 2026.09.30 | ₩5,276 | ₩5,423 | ₩4,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,189 |
| -1.65% |
| 2.3만 |
| 2026.09.29 | ₩5,471 | ₩5,476 | ₩5,262 | ₩5,349 | -2.22% | 4.2천 |
|---|
| 2026.09.28 | ₩5,409 | ₩5,663 | ₩5,276 | ₩5,383 | -0.49% | 1.8만 |
|---|
| 2026.09.25 | ₩5,196 | ₩5,529 | ₩4,982 | ₩5,489 | +5.66% | 2.5만 |
|---|
| 2026.09.24 | ₩4,915 | ₩5,610 | ₩4,915 | ₩5,075 | +3.26% | 6.9만 |
|---|
| 2026.09.23 | ₩5,009 | ₩5,062 | ₩4,915 | ₩5,049 | +0.80% | 5.7천 |
|---|
| 2026.09.22 | ₩5,182 | ₩5,196 | ₩4,888 | ₩4,888 | -5.67% | 4.4천 |
|---|
| 2026.09.21 | ₩5,249 | ₩5,249 | ₩4,888 | ₩4,888 | -6.87% | 3.9천 |
|---|
| 2026.09.18 | ₩5,197 | ₩5,341 | ₩4,915 | ₩4,995 | -3.88% | 6.3천 |
|---|
| 2026.09.17 | ₩5,009 | ₩5,423 | ₩4,928 | ₩5,149 | +2.80% | 10만 |
|---|
| 2026.09.16 | ₩5,556 | ₩5,556 | ₩4,888 | ₩4,942 | -11.06% | 3.2만 |
|---|
| 2026.09.15 | ₩5,342 | ₩5,676 | ₩5,142 | ₩5,610 | +5.00% | 6.3만 |
|---|
| 2026.09.14 | ₩5,236 | ₩5,850 | ₩5,209 | ₩5,363 | +2.42% | 9.5만 |
|---|
| 2026.09.11 | ₩5,277 | ₩5,543 | ₩5,142 | ₩5,155 | -2.30% | 9.6천 |
|---|
| 2026.09.10 | ₩5,464 | ₩5,643 | ₩5,169 | ₩5,383 | -1.49% | 8.4만 |
|---|
| 2026.09.09 | ₩5,556 | ₩6,010 | ₩5,423 | ₩5,423 | -2.40% | 16.1만 |
|---|
| 2026.09.08 | ₩5,783 | ₩5,944 | ₩5,556 | ₩5,636 | -2.54% | 1.2만 |
|---|
| 2026.09.04 | ₩5,890 | ₩6,130 | ₩5,702 | ₩5,797 | -1.59% | 1.3만 |
|---|
| 2026.09.03 | ₩6,037 | ₩6,104 | ₩5,610 | ₩5,850 | -3.10% | 1.5만 |
|---|
| 2026.09.02 | ₩6,184 | ₩6,277 | ₩5,570 | ₩5,944 | -3.89% | 8.3만 |
|---|
| 2026.09.01 | ₩6,037 | ₩6,545 | ₩5,706 | ₩5,957 | -1.33% | 12.6만 |
|---|
| 2026.08.31 | ₩5,676 | ₩6,264 | ₩5,676 | ₩5,757 | +1.41% | 3만 |
|---|
| 2026.08.28 | ₩5,903 | ₩6,244 | ₩5,690 | ₩5,690 | -3.62% | 5.7만 |
|---|
| 2026.08.27 | ₩5,890 | ₩6,251 | ₩5,890 | ₩5,984 | +1.59% | 1만 |
|---|
| 2026.08.26 | ₩5,747 | ₩6,545 | ₩5,743 | ₩5,877 | +2.25% | 26.1만 |
|---|
| 2026.08.25 | ₩6,237 | ₩6,410 | ₩5,850 | ₩5,863 | -6.00% | 2만 |
|---|
| 2026.08.24 | ₩6,344 | ₩6,518 | ₩6,130 | ₩6,237 | -1.68% | 1.9만 |
|---|
| 2026.08.21 | ₩6,384 | ₩6,384 | ₩6,064 | ₩6,304 | -1.26% | 1.8만 |
|---|
| 2026.08.20 | ₩6,504 | ₩6,541 | ₩5,837 | ₩6,411 | -1.44% | 2.9만 |
|---|
| 2026.08.19 | ₩6,518 | ₩7,088 | ₩6,171 | ₩6,384 | -2.05% | 5.7만 |
|---|
| 2026.08.18 | ₩6,398 | ₩6,678 | ₩6,117 | ₩6,518 | +1.88% | 9.9만 |
|---|
| 2026.08.17 | ₩5,342 | ₩6,678 | ₩5,262 | ₩6,398 | +19.75% | 28.1만 |
|---|
| 2026.08.14 | ₩6,718 | ₩7,240 | ₩5,476 | ₩5,890 | -12.33% | 1757.3만 |
|---|
| 2026.08.13 | ₩4,982 | ₩4,982 | ₩4,875 | ₩4,915 | -1.34% | 1.8만 |
|---|
| 2026.08.12 | ₩4,955 | ₩5,342 | ₩4,875 | ₩4,875 | -1.62% | 3.3만 |
|---|
| 2026.08.11 | ₩5,236 | ₩5,236 | ₩4,808 | ₩5,196 | -0.77% | 1.1만 |
|---|
| 2026.08.10 | ₩5,142 | ₩5,676 | ₩4,741 | ₩5,142 | 0.00% | 5.7만 |
|---|
| 2026.08.07 | ₩5,503 | ₩8,521 | ₩4,568 | ₩5,436 | -1.21% | 113만 |
|---|
| 2026.08.06 | ₩5,302 | ₩5,383 | ₩5,262 | ₩5,302 | 0.00% | 9.9천 |
|---|
| 2026.08.05 | ₩5,383 | ₩5,743 | ₩5,222 | ₩5,302 | -1.49% | 8.3천 |
|---|
| 2026.08.04 | ₩5,590 | ₩5,590 | ₩5,409 | ₩5,463 | -2.27% | 3.4천 |
|---|
| 2026.08.03 | ₩5,676 | ₩5,913 | ₩5,409 | ₩5,610 | -1.18% | 3.1천 |
|---|
| 2026.07.31 | ₩5,489 | ₩5,690 | ₩5,356 | ₩5,356 | -2.43% | 5.7천 |
|---|
| 2026.07.30 | ₩5,823 | ₩5,823 | ₩5,489 | ₩5,489 | -5.73% | 3.3천 |
|---|
| 2026.07.29 | ₩5,757 | ₩6,010 | ₩5,663 | ₩6,010 | +4.41% | 1.5만 |
|---|
| 2026.07.28 | ₩5,757 | ₩6,024 | ₩5,356 | ₩5,923 | +2.90% | 7.8만 |
|---|
| 2026.07.27 | ₩6,371 | ₩6,406 | ₩5,877 | ₩6,024 | -5.45% | 2.4만 |
|---|
| 2026.07.24 | ₩6,229 | ₩6,655 | ₩6,171 | ₩6,424 | +3.13% | 1.2만 |
|---|
| 2026.07.23 | ₩5,850 | ₩6,678 | ₩5,810 | ₩6,378 | +9.02% | 1.6만 |
|---|
| 2026.07.22 | ₩5,890 | ₩6,144 | ₩5,676 | ₩6,144 | +4.31% | 1.1만 |
|---|
| 2026.07.21 | ₩5,944 | ₩6,277 | ₩5,877 | ₩5,944 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,837 | ₩6,050 | ₩5,636 | ₩5,957 | +2.06% | 2.6만 |
|---|
| 2026.07.17 | ₩6,197 | ₩6,197 | ₩5,757 | ₩5,970 | -3.66% | 3.1만 |
|---|
| 2026.07.16 | ₩5,716 | ₩7,306 | ₩5,329 | ₩6,237 | +9.11% | 15만 |
|---|
| 2026.07.15 | ₩5,877 | ₩6,045 | ₩5,650 | ₩5,810 | -1.14% | 3만 |
|---|
| 2026.07.14 | ₩5,944 | ₩6,117 | ₩5,823 | ₩5,917 | -0.45% | 2.5만 |
|---|
| 2026.07.13 | ₩5,877 | ₩6,184 | ₩5,743 | ₩5,997 | +2.05% | 4.6만 |
|---|
| 2026.07.10 | ₩5,837 | ₩6,077 | ₩5,610 | ₩6,010 | +2.97% | 13만 |
|---|
| 2026.07.09 | ₩5,718 | ₩6,094 | ₩5,541 | ₩5,897 | +3.13% | 94.3만 |
|---|
| 2026.07.08 | ₩5,930 | ₩6,130 | ₩5,556 | ₩6,037 | +1.80% | 5.8만 |
|---|
| 2026.07.07 | ₩5,997 | ₩6,197 | ₩5,369 | ₩6,050 | +0.89% | 6만 |
|---|
| 2026.07.06 | ₩6,812 | ₩6,812 | ₩6,090 | ₩6,171 | -9.41% | 17.2만 |
|---|
| 2026.07.02 | ₩7,272 | ₩7,353 | ₩6,812 | ₩7,032 | -3.31% | 5만 |
|---|
| 2026.07.01 | ₩7,413 | ₩7,813 | ₩7,393 | ₩7,433 | +0.27% | 1.4만 |
|---|
| 2026.06.30 | ₩7,513 | ₩7,934 | ₩7,413 | ₩7,413 | -1.33% | 2.7만 |
|---|
| 2026.06.29 | ₩7,833 | ₩8,515 | ₩7,493 | ₩8,354 | +6.65% | 7.2만 |
|---|
| 2026.06.26 | ₩7,713 | ₩8,414 | ₩7,693 | ₩8,074 | +4.68% | 2.1만 |
|---|
| 2026.06.25 | ₩7,833 | ₩8,114 | ₩7,713 | ₩8,074 | +3.07% | 3만 |
|---|
| 2026.06.24 | ₩8,014 | ₩8,795 | ₩7,573 | ₩8,294 | +3.50% | 12.4만 |
|---|
| 2026.06.23 | ₩6,772 | ₩12,622 | ₩6,732 | ₩8,414 | +24.26% | 623.1만 |
|---|
| 2026.06.22 | ₩7,713 | ₩7,793 | ₩6,732 | ₩6,752 | -12.47% | 4만 |
|---|
| 2026.06.18 | ₩7,914 | ₩8,414 | ₩7,914 | ₩8,094 | +2.28% | 2.5만 |
|---|
| 2026.06.17 | ₩8,214 | ₩8,515 | ₩8,014 | ₩8,094 | -1.46% | 2.2만 |
|---|
| 2026.06.16 | ₩8,434 | ₩9,035 | ₩8,034 | ₩8,274 | -1.90% | 3.3만 |
|---|
| 2026.06.15 | ₩8,034 | ₩9,216 | ₩8,034 | ₩8,955 | +11.47% | 5.1만 |
|---|
| 2026.06.12 | ₩8,214 | ₩9,116 | ₩8,014 | ₩8,094 | -1.46% | 6.7만 |
|---|
| 2026.06.11 | ₩8,535 | ₩9,196 | ₩8,274 | ₩8,935 | +4.69% | 8.8만 |
|---|
| 2026.06.10 | ₩8,735 | ₩10,638 | ₩8,575 | ₩9,356 | +7.11% | 58.5만 |
|---|
| 2026.06.09 | ₩8,214 | ₩19,033 | ₩7,513 | ₩8,314 | +1.22% | 1028.1만 |
|---|
| 2026.06.08 | ₩6,952 | ₩8,835 | ₩6,812 | ₩7,673 | +10.37% | 30.9만 |
|---|
| 2026.06.05 | ₩6,691 | ₩8,414 | ₩6,531 | ₩7,613 | +13.77% | 9.6만 |
|---|
| 2026.06.04 | ₩7,212 | ₩7,333 | ₩6,611 | ₩7,192 | -0.28% | 2.4만 |
|---|
| 2026.06.03 | ₩7,813 | ₩7,873 | ₩6,772 | ₩7,393 | -5.38% | 3.4만 |
|---|
| 2026.06.02 | ₩7,773 | ₩8,535 | ₩7,633 | ₩8,014 | +3.09% | 3.8만 |
|---|
| 2026.06.01 | ₩8,314 | ₩9,015 | ₩7,813 | ₩7,873 | -5.30% | 8.9만 |
|---|
| 2026.05.29 | ₩9,877 | ₩11,019 | ₩8,655 | ₩10,017 | +1.42% | 27.7만 |
|---|
| 2026.05.28 | ₩5,670 | ₩15,927 | ₩5,630 | ₩14,004 | +147.00% | 797.7만 |
|---|
| 2026.05.27 | ₩5,509 | ₩6,110 | ₩3,045 | ₩5,570 | +1.09% | 8.3만 |
|---|
| 2026.05.26 | ₩6,812 | ₩6,952 | ₩6,050 | ₩6,110 | -10.29% | 4.4만 |
|---|
| 2026.05.22 | ₩7,012 | ₩7,353 | ₩6,671 | ₩6,952 | -0.86% | 2.6만 |
|---|
| 2026.05.21 | ₩8,174 | ₩8,515 | ₩7,212 | ₩7,413 | -9.31% | 2.3만 |
|---|
| 2026.05.20 | ₩7,773 | ₩9,015 | ₩6,671 | ₩7,833 | +0.77% | 2.9만 |
|---|
| 2026.05.19 | ₩9,396 | ₩9,416 | ₩7,012 | ₩7,853 | -16.42% | 6.6만 |
|---|
| 2026.05.18 | ₩9,657 | ₩11,219 | ₩9,216 | ₩9,476 | -1.87% | 5만 |
|---|
| 2026.05.15 | ₩10,378 | ₩14,024 | ₩9,416 | ₩10,017 | -3.47% | 11.1만 |
|---|
| 2026.05.14 | ₩13,022 | ₩14,605 | ₩13,022 | ₩13,042 | +0.15% | 2.8만 |
|---|
| 2026.05.13 | ₩14,645 | ₩15,026 | ₩9,917 | ₩14,024 | -4.24% | 14.9만 |
|---|
| 2026.05.12 | ₩28,048 | ₩31,053 | ₩10,217 | ₩15,246 | -45.64% | 109.3만 |
|---|
| 2026.05.11 | ₩21,637 | ₩34,058 | ₩21,236 | ₩33,057 | +52.78% | 21.4만 |
|---|
| 2026.05.08 | ₩22,438 | ₩22,438 | ₩21,036 | ₩22,038 | -1.79% | 2.3천 |
|---|
| 2026.05.07 | ₩22,438 | ₩24,843 | ₩21,036 | ₩21,837 | -2.68% | 7.5천 |
|---|
| 2026.05.06 | ₩21,637 | ₩25,243 | ₩21,637 | ₩24,041 | +11.11% | 1.1만 |
|---|
| 2026.05.05 | ₩21,637 | ₩22,539 | ₩21,637 | ₩21,637 | 0.00% | 633 |
|---|
| 2026.05.04 | ₩22,438 | ₩23,841 | ₩21,437 | ₩21,837 | -2.68% | 3.6천 |
|---|
| 2026.05.01 | ₩23,440 | ₩23,640 | ₩21,637 | ₩22,839 | -2.56% | 6.5천 |
|---|
| 2026.04.30 | ₩23,440 | ₩24,242 | ₩22,839 | ₩23,440 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩22,839 | ₩23,841 | ₩22,839 | ₩23,640 | +3.51% | 853 |
|---|
| 2026.04.28 | ₩23,039 | ₩24,041 | ₩22,679 | ₩23,640 | +2.61% | 987 |
|---|
| 2026.04.27 | ₩23,440 | ₩24,242 | ₩23,240 | ₩23,240 | -0.85% | 1천 |
|---|
| 2026.04.24 | ₩24,242 | ₩24,442 | ₩21,637 | ₩23,440 | -3.31% | 5.7천 |
|---|
| 2026.04.23 | ₩25,043 | ₩25,444 | ₩24,242 | ₩25,444 | +1.60% | 2천 |
|---|
| 2026.04.22 | ₩24,242 | ₩25,644 | ₩23,640 | ₩25,243 | +4.13% | 2.7천 |
|---|
| 2026.04.21 | ₩24,843 | ₩25,043 | ₩24,041 | ₩24,041 | -3.23% | 733 |
|---|
| 2026.04.20 | ₩24,041 | ₩25,043 | ₩23,440 | ₩24,843 | +3.33% | 4.3천 |
|---|
| 2026.04.17 | ₩24,242 | ₩24,442 | ₩23,440 | ₩23,640 | -2.48% | 733 |
|---|
| 2026.04.16 | ₩23,240 | ₩24,642 | ₩23,240 | ₩23,841 | +2.59% | 660 |
|---|
| 2026.04.15 | ₩23,640 | ₩24,642 | ₩23,640 | ₩23,841 | +0.85% | 2.3천 |
|---|
| 2026.04.14 | ₩23,841 | ₩24,642 | ₩23,841 | ₩24,041 | +0.84% | 2.6천 |
|---|
| 2026.04.13 | ₩24,642 | ₩24,843 | ₩23,260 | ₩24,242 | -1.63% | 2.7천 |
|---|
| 2026.04.10 | ₩24,442 | ₩24,843 | ₩24,041 | ₩24,843 | +1.64% | 1.3천 |
|---|
| 2026.04.09 | ₩24,843 | ₩25,444 | ₩24,843 | ₩24,843 | 0.00% | 807 |
|---|
| 2026.04.08 | ₩25,363 | ₩26,245 | ₩24,442 | ₩24,442 | -3.63% | 2.2천 |
|---|
| 2026.04.07 | ₩23,640 | ₩24,642 | ₩23,640 | ₩24,041 | +1.69% | 1.8천 |
|---|
| 2026.04.06 | ₩24,442 | ₩24,843 | ₩23,460 | ₩23,841 | -2.46% | 1.7천 |
|---|
| 2026.04.02 | ₩21,837 | ₩26,045 | ₩21,537 | ₩24,843 | +13.76% | 7.8천 |
|---|
| 2026.04.01 | ₩21,637 | ₩23,440 | ₩21,236 | ₩21,837 | +0.93% | 3.8천 |
|---|
| 2026.03.31 | ₩21,036 | ₩21,437 | ₩20,235 | ₩21,236 | +0.95% | 2.3천 |
|---|
| 2026.03.30 | ₩21,036 | ₩22,759 | ₩20,635 | ₩20,635 | -1.90% | 2.9천 |
|---|
| 2026.03.27 | ₩22,038 | ₩22,238 | ₩21,036 | ₩21,036 | -4.55% | 3.6천 |
|---|
| 2026.03.26 | ₩22,639 | ₩23,039 | ₩21,837 | ₩22,038 | -2.65% | 6.5천 |
|---|
| 2026.03.25 | ₩27,808 | ₩27,848 | ₩22,238 | ₩23,640 | -14.99% | 9.7천 |
|---|
| 2026.03.24 | ₩24,041 | ₩27,848 | ₩23,640 | ₩25,043 | +4.17% | 1.7만 |
|---|
| 2026.03.23 | ₩22,238 | ₩25,544 | ₩22,038 | ₩23,240 | +4.50% | 9.3천 |
|---|
| 2026.03.20 | ₩22,038 | ₩25,043 | ₩21,637 | ₩22,038 | 0.00% | 1.4만 |
|---|
| 2026.03.19 | ₩18,391 | ₩24,041 | ₩18,031 | ₩22,438 | +22.00% | 4만 |
|---|
| 2026.03.18 | ₩17,831 | ₩24,041 | ₩15,426 | ₩20,235 | +13.48% | 59.2만 |
|---|
| 2026.03.17 | ₩23,039 | ₩25,243 | ₩14,906 | ₩15,507 | -32.70% | 2.8만 |
|---|
| 2026.03.16 | ₩27,046 | ₩27,748 | ₩23,640 | ₩23,640 | -12.59% | 1.2만 |
|---|
| 2026.03.13 | ₩27,447 | ₩28,248 | ₩27,046 | ₩27,247 | -0.73% | 5.3천 |
|---|
| 2026.03.12 | ₩26,245 | ₩29,250 | ₩26,245 | ₩27,447 | +4.58% | 4.7천 |
|---|
| 2026.03.11 | ₩26,045 | ₩29,450 | ₩25,644 | ₩26,846 | +3.08% | 6천 |
|---|
| 2026.03.10 | ₩26,646 | ₩30,051 | ₩26,646 | ₩26,646 | 0.00% | 7천 |
|---|
| 2026.03.09 | ₩25,644 | ₩26,846 | ₩25,043 | ₩26,846 | +4.69% | 8천 |
|---|
| 2026.03.06 | ₩30,452 | ₩30,452 | ₩25,944 | ₩26,045 | -14.47% | 9천 |
|---|
| 2026.03.05 | ₩37,063 | ₩37,063 | ₩29,050 | ₩30,652 | -17.30% | 1.2만 |
|---|
| 2026.03.04 | ₩29,851 | ₩37,264 | ₩29,651 | ₩36,262 | +21.48% | 8.8천 |
|---|
| 2026.03.03 | ₩34,058 | ₩35,861 | ₩29,070 | ₩29,651 | -12.94% | 8.3천 |
|---|
| 2026.03.02 | ₩40,870 | ₩44,276 | ₩30,652 | ₩33,057 | -19.12% | 2.1만 |
|---|
| 2026.02.27 | ₩48,283 | ₩51,588 | ₩42,272 | ₩42,873 | -11.20% | 9.5천 |
|---|
| 2026.02.26 | ₩55,896 | ₩57,478 | ₩40,269 | ₩48,283 | -13.62% | 2.3만 |
|---|
| 2026.02.25 | ₩56,797 | ₩59,081 | ₩56,096 | ₩58,701 | +3.35% | 2.7천 |
|---|
| 2026.02.24 | ₩52,290 | ₩59,702 | ₩52,290 | ₩55,094 | +5.36% | 1.4만 |
|---|
| 2026.02.23 | ₩50,486 | ₩57,899 | ₩50,486 | ₩54,694 | +8.33% | 8.8천 |
|---|
| 2026.02.20 | ₩51,087 | ₩56,497 | ₩51,087 | ₩52,089 | +1.96% | 4.9천 |
|---|
| 2026.02.19 | ₩49,084 | ₩56,096 | ₩46,079 | ₩52,891 | +7.76% | 1.3만 |
|---|
| 2026.02.18 | ₩61,706 | ₩70,120 | ₩40,069 | ₩49,685 | -19.48% | 5.1만 |
|---|
| 2026.02.17 | ₩55,695 | ₩93,640 | ₩42,473 | ₩58,300 | +4.68% | 8.2만 |
|---|
| 2026.02.13 | ₩83,944 | ₩84,545 | ₩25,243 | ₩58,701 | -30.07% | 12.7만 |
|---|
| 2026.02.12 | ₩77,933 | ₩96,365 | ₩73,927 | ₩85,346 | +9.51% | 15.3만 |
|---|
| 2026.02.11 | ₩83,142 | ₩88,752 | ₩70,320 | ₩73,326 | -11.81% | 2.1만 |
|---|
| 2026.02.10 | ₩73,927 | ₩88,351 | ₩73,927 | ₩83,142 | +12.47% | 1만 |
|---|
| 2026.02.09 | ₩90,154 | ₩94,161 | ₩73,326 | ₩73,326 | -18.67% | 6.6천 |
|---|
| 2026.02.06 | ₩102,375 | ₩102,375 | ₩82,541 | ₩91,957 | -10.18% | 9.7천 |
|---|
| 2026.02.05 | ₩100,773 | ₩112,993 | ₩90,154 | ₩100,171 | -0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩103,377 | ₩124,193 | ₩96,165 | ₩104,178 | +0.78% | 2.4만 |
|---|
| 2026.02.03 | ₩79,737 | ₩127,819 | ₩79,737 | ₩101,774 | +27.64% | 14.1만 |
|---|
| 2026.02.02 | ₩62,908 | ₩90,154 | ₩60,103 | ₩79,737 | +26.75% | 2.2만 |
|---|
| 2026.01.30 | ₩69,319 | ₩73,706 | ₩53,492 | ₩62,908 | -9.25% | 4만 |
|---|
| 2026.01.29 | ₩59,302 | ₩77,433 | ₩59,101 | ₩69,319 | +16.89% | 2.2만 |
|---|
| 2026.01.28 | ₩65,312 | ₩66,314 | ₩58,981 | ₩60,103 | -7.98% | 7.4천 |
|---|
| 2026.01.27 | ₩59,302 | ₩67,916 | ₩58,500 | ₩65,312 | +10.14% | 7.6천 |
|---|
| 2026.01.26 | ₩54,894 | ₩66,113 | ₩53,892 | ₩57,699 | +5.11% | 6.5천 |
|---|
| 2026.01.23 | ₩57,699 | ₩60,303 | ₩48,283 | ₩54,894 | -4.86% | 9.5천 |
|---|
| 2026.01.22 | ₩55,896 | ₩62,106 | ₩55,295 | ₩58,300 | +4.30% | 1만 |
|---|
| 2026.01.21 | ₩68,217 | ₩69,779 | ₩50,486 | ₩55,896 | -18.06% | 3.9만 |
|---|
| 2026.01.20 | ₩94,161 | ₩94,762 | ₩62,667 | ₩66,915 | -28.94% | 3.4만 |
|---|
| 2026.01.16 | ₩89,353 | ₩128,220 | ₩79,937 | ₩96,966 | +8.52% | 17.9만 |
|---|
| 2026.01.15 | ₩67,315 | ₩106,582 | ₩48,483 | ₩76,331 | +13.39% | 106.3만 |
|---|
| 2026.01.14 | ₩47,081 | ₩52,089 | ₩46,079 | ₩50,086 | +6.38% | 9.9천 |
|---|
| 2026.01.13 | ₩48,683 | ₩59,101 | ₩46,079 | ₩47,081 | -3.29% | 2.3만 |
|---|
| 2026.01.12 | ₩55,295 | ₩85,146 | ₩40,069 | ₩51,688 | -6.52% | 30.1만 |
|---|
| 2026.01.09 | ₩49,485 | ₩59,702 | ₩43,474 | ₩52,290 | +5.67% | 16.5만 |
|---|
| 2026.01.08 | ₩27,447 | ₩55,495 | ₩25,243 | ₩50,687 | +84.67% | 175.5만 |
|---|
| 2026.01.07 | ₩22,839 | ₩23,841 | ₩22,438 | ₩23,240 | +1.75% | 2.8천 |
|---|
| 2026.01.06 | ₩23,240 | ₩23,640 | ₩21,697 | ₩22,839 | -1.72% | 3.5천 |
|---|
| 2026.01.05 | ₩24,442 | ₩24,642 | ₩22,438 | ₩23,440 | -4.10% | 9.8천 |
|---|
| 2026.01.02 | ₩25,043 | ₩25,043 | ₩23,240 | ₩24,242 | -3.20% | 5.7천 |
|---|
| 2025.12.31 | ₩22,839 | ₩26,045 | ₩22,839 | ₩23,841 | +4.39% | 1만 |
|---|
| 2025.12.30 | ₩23,640 | ₩24,242 | ₩22,378 | ₩22,839 | -3.39% | 7.9천 |
|---|
| 2025.12.29 | ₩20,635 | ₩23,781 | ₩20,635 | ₩23,640 | +14.56% | 1.4만 |
|---|
| 2025.12.26 | ₩20,635 | ₩22,038 | ₩19,934 | ₩21,036 | +1.94% | 1.4만 |
|---|
| 2025.12.24 | ₩19,634 | ₩21,036 | ₩19,634 | ₩20,435 | +4.08% | 5.6천 |
|---|
| 2025.12.23 | ₩22,238 | ₩23,039 | ₩19,153 | ₩19,153 | -13.87% | 1.1만 |
|---|
| 2025.12.22 | ₩22,238 | ₩24,242 | ₩21,617 | ₩21,637 | -2.70% | 1.4만 |
|---|
| 2025.12.19 | ₩22,839 | ₩25,043 | ₩22,038 | ₩22,238 | -2.63% | 1만 |
|---|
| 2025.12.18 | ₩24,843 | ₩24,843 | ₩22,238 | ₩22,839 | -8.06% | 1.8만 |
|---|
| 2025.12.17 | ₩22,238 | ₩25,644 | ₩21,437 | ₩25,043 | +12.61% | 5.1만 |
|---|
| 2025.12.16 | ₩24,442 | ₩28,449 | ₩16,088 | ₩19,073 | -21.97% | 6.4만 |
|---|
| 2025.12.15 | ₩22,038 | ₩29,851 | ₩22,038 | ₩23,440 | +6.36% | 8.3만 |
|---|
| 2025.12.12 | ₩22,839 | ₩24,843 | ₩22,238 | ₩22,438 | -1.75% | 2만 |
|---|
| 2025.12.11 | ₩19,033 | ₩26,245 | ₩19,033 | ₩22,839 | +20.00% | 14.2만 |
|---|
| 2025.12.10 | ₩18,852 | ₩23,039 | ₩16,268 | ₩19,493 | +3.40% | 166만 |
|---|
| 2025.12.09 | ₩12,421 | ₩13,423 | ₩11,640 | ₩13,223 | +6.45% | 1.5만 |
|---|
| 2025.12.08 | ₩10,819 | ₩13,623 | ₩10,017 | ₩12,842 | +18.70% | 5.3만 |
|---|
| 2025.12.05 | ₩14,625 | ₩15,026 | ₩14,024 | ₩14,625 | 0.00% | 5.3천 |
|---|
| 2025.12.04 | ₩14,144 | ₩14,625 | ₩14,024 | ₩14,625 | +3.40% | 5.2천 |
|---|
| 2025.12.03 | ₩16,448 | ₩16,448 | ₩13,203 | ₩13,984 | -14.98% | 1.1만 |
|---|
| 2025.12.02 | ₩16,428 | ₩16,969 | ₩16,288 | ₩16,628 | +1.22% | 7.3천 |
|---|
| 2025.12.01 | ₩16,468 | ₩16,929 | ₩16,047 | ₩16,628 | +0.97% | 5.1천 |
|---|
| 2025.11.28 | ₩16,027 | ₩17,430 | ₩16,027 | ₩16,889 | +5.38% | 8.3천 |
|---|
| 2025.11.26 | ₩16,428 | ₩17,049 | ₩16,148 | ₩16,729 | +1.83% | 9.8천 |
|---|
| 2025.11.25 | ₩16,428 | ₩17,250 | ₩16,228 | ₩16,588 | +0.98% | 1.7만 |
|---|
| 2025.11.24 | ₩14,825 | ₩18,031 | ₩14,585 | ₩16,689 | +12.57% | 5.8만 |
|---|
| 2025.11.21 | ₩12,421 | ₩16,228 | ₩12,421 | ₩15,026 | +20.97% | 3만 |
|---|
| 2025.11.20 | ₩15,687 | ₩15,687 | ₩12,241 | ₩12,682 | -19.16% | 3.7만 |
|---|
| 2025.11.19 | ₩15,026 | ₩16,989 | ₩14,625 | ₩15,627 | +4.00% | 7.9만 |
|---|
| 2025.11.18 | ₩18,952 | ₩23,841 | ₩9,216 | ₩14,365 | -24.21% | 175.6만 |
|---|
| 2025.11.17 | ₩19,513 | ₩19,634 | ₩14,445 | ₩16,208 | -16.94% | 98.1만 |
|---|
| 2025.11.14 | ₩13,223 | ₩14,425 | ₩12,862 | ₩13,423 | +1.52% | 5.5만 |
|---|
| 2025.11.13 | ₩13,523 | ₩14,124 | ₩11,620 | ₩12,582 | -6.96% | 2.1만 |
|---|
| 2025.11.12 | ₩11,620 | ₩13,042 | ₩11,019 | ₩12,762 | +9.83% | 2.4만 |
|---|
| 2025.11.11 | ₩11,820 | ₩12,021 | ₩11,019 | ₩11,019 | -6.78% | 3.2천 |
|---|
| 2025.11.10 | ₩12,221 | ₩12,221 | ₩11,420 | ₩12,221 | 0.00% | 4.7천 |
|---|
| 2025.11.07 | ₩12,381 | ₩12,622 | ₩11,620 | ₩11,920 | -3.72% | 9.7천 |
|---|
| 2025.11.06 | ₩10,899 | ₩12,421 | ₩10,458 | ₩12,401 | +13.79% | 1.6만 |
|---|
| 2025.11.05 | ₩10,638 | ₩11,420 | ₩10,458 | ₩11,239 | +5.65% | 7.9천 |
|---|
| 2025.11.04 | ₩10,157 | ₩11,059 | ₩10,017 | ₩10,839 | +6.71% | 8.7천 |
|---|
| 2025.11.03 | ₩10,217 | ₩10,418 | ₩10,217 | ₩10,258 | +0.39% | 5.1천 |
|---|
| 2025.10.31 | ₩10,217 | ₩10,418 | ₩10,217 | ₩10,298 | +0.78% | 3천 |
|---|
| 2025.10.30 | ₩10,819 | ₩11,420 | ₩10,217 | ₩10,618 | -1.85% | 8.3천 |
|---|
| 2025.10.29 | ₩12,001 | ₩12,001 | ₩11,039 | ₩11,119 | -7.35% | 6.4천 |
|---|
| 2025.10.28 | ₩11,139 | ₩12,421 | ₩10,618 | ₩11,760 | +5.58% | 1.8만 |
|---|
| 2025.10.27 | ₩10,438 | ₩11,019 | ₩10,418 | ₩10,979 | +5.18% | 1.1만 |
|---|
| 2025.10.24 | ₩9,997 | ₩10,578 | ₩9,616 | ₩10,398 | +4.01% | 8천 |
|---|
| 2025.10.23 | ₩8,755 | ₩9,977 | ₩8,715 | ₩9,777 | +11.67% | 1.3만 |
|---|
| 2025.10.22 | ₩8,995 | ₩9,216 | ₩8,314 | ₩8,715 | -3.12% | 9.2천 |
|---|
| 2025.10.21 | ₩9,276 | ₩9,276 | ₩8,675 | ₩8,815 | -4.97% | 1만 |
|---|
| 2025.10.20 | ₩8,675 | ₩9,496 | ₩8,675 | ₩9,396 | +8.31% | 8.8천 |
|---|
| 2025.10.17 | ₩10,137 | ₩10,137 | ₩8,895 | ₩8,955 | -11.66% | 1.2만 |
|---|
| 2025.10.16 | ₩10,217 | ₩10,398 | ₩9,857 | ₩9,857 | -3.53% | 9천 |
|---|
| 2025.10.15 | ₩10,117 | ₩10,217 | ₩9,636 | ₩10,157 | +0.40% | 1.7만 |
|---|
| 2025.10.14 | ₩10,117 | ₩10,278 | ₩10,017 | ₩10,117 | 0.00% | 7.2천 |
|---|
| 2025.10.13 | ₩10,217 | ₩10,618 | ₩10,057 | ₩10,278 | +0.59% | 6.5천 |
|---|
| 2025.10.10 | ₩10,217 | ₩10,798 | ₩10,017 | ₩10,057 | -1.57% | 1.3만 |
|---|